3.0 MiB
3.0 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 23,2007-12-03,5.869999885559082,5.940000057220459,5.610000133514403,5.9000000953674325,441544.0,-0.010118034488434402,4.999991330244026,0.3750007450543363,23.966958758742663,28.985977892170744,0.3490459929328207,0.5327509311293124,0.3046627758877918,-0.25230310466477146,71.49895819151281,0.3299999237060556,-0.13168079705588553,-0.47750012874603254,-0.9276638820417018,-0.02733637545036327,-0.7025820053938672,-0.2524182520981979,0.6330914941101069,37.142831841286835,-8.308674960078271,0.22508187664783447,12,0.21000027656555087,0.38000011444091797,0.29500019550323486,-0.09500002861022949,-0.690000057220459,0,0.0017036165377852797,1.1666620307638362,5.929999828338622,1.0000068119890881,6.03000020980835,1.117650028750555,6.070000171661378,0.0017036165377852797 24,2007-12-04,5.800000190734862,5.949999809265138,5.78000020980835,5.869999885559082,301887.0,-0.011924990832866578,-2.0909114553982633,2.3333068425653263,22.834671981208857,28.745382879747655,0.3806962573329775,0.5763833898532829,0.3746624707120114,-0.18230340984055182,71.8208516543488,0.169999599456788,-0.18639528275080686,-0.5119998216629034,-1.0168645574975201,-0.0071350858282865914,-0.7644321895802113,-0.2595674537455954,0.6495057141650395,33.33336121856219,-9.220597039608634,0.2524323679173084,12,0.2799999713897705,0.4499998092651376,0.3649998903274545,-0.025000333786009854,-0.7499999999999991,1,-0.008620722256998281,4.999991330244026,5.869999885559082,1.1666620307638362,5.929999828338622,1.0000068119890881,6.03000020980835,-0.008620722256998281 25,2007-12-05,5.8400001525878915,5.9000000953674325,5.800000190734862,5.800000190734862,142771.0,0.006896544920278913,-3.9999999999998668,-0.5714305177111898,24.615394208556893,29.67164315678737,0.3036507421436534,0.5022789015149911,0.3346625088589823,-0.22230337169358094,72.1601406398986,0.09999990463257014,-0.23865903972802371,-0.43399987220764036,-0.9614924225471198,0.09349267813183904,-0.69774614737738,-0.17025359703790066,0.5591354060288802,43.39625187810975,3.8194716416297467,0.2637462751697399,12,0.2400000095367414,0.4099998474121085,0.3249999284744254,-0.06500029563903897,-0.8700003623962411,2,-0.015410984629514068,-2.0909114553982633,5.800000190734862,4.999991330244026,5.869999885559082,1.1666620307638362,5.929999828338622,-0.015410984629514068 26,2007-12-06,5.829999923706055,5.8400001525878915,5.760000228881836,5.8400001525878915,75659.0,-0.0017123679144778192,14.999618539001723,-0.250005960470173,24.427486195386763,27.81064397427331,0.2821866387013925,0.4777021067914813,0.3446627377408191,-0.21230314281174412,72.53486078420596,0.07999992370605558,-0.2734488090956555,-0.40650010108947754,-0.9488255049193857,0.1358253027404306,-0.6776628030044316,-0.13533739917452348,0.5217875094045752,52.38089291147643,16.019669141457136,0.27116270191495395,12,0.2500002384185782,0.4100000858306885,0.3350001573562622,-0.05500006675720215,-0.8400001525878906,3,-0.027444228045615415,-3.9999999999998668,5.8400001525878915,-2.0909114553982633,5.800000190734862,4.999991330244026,5.869999885559082,-0.027444228045615415 27,2007-12-07,5.8499999046325675,5.880000114440918,5.699999809265138,5.869999885559082,208554.0,0.003430528505701691,7.999916554412439,1.9999523173754596,26.356592012721578,26.072488908771295,0.17912469669321407,0.4276470131241412,0.32466275681430634,-0.2323031237382569,72.95483458785583,0.18000030517578036,-0.2756933554113319,-0.353500103950501,-0.9059787231389578,0.19897851523795573,-0.629739413544729,-0.07726079435627309,0.4572802905022888,70.58823529411727,36.799154249046005,0.2762393095942284,12,0.11000013351440519,0.3900001049041757,0.3150001764297494,-0.07500004768371493,-0.8600001335144034,4,-0.08034184578694792,14.999618539001723,5.829999923706055,-3.9999999999998668,5.8400001525878915,-2.0909114553982633,5.800000190734862,-0.08034184578694792 28,2007-12-10,5.800000190734862,5.8499999046325675,5.800000190734862,5.800000190734862,69074.0,-0.008546959779967,0.0,-0.0,28.813564801344867,25.814875338916327,0.15969612972149783,0.441198125304175,0.3746624707120114,-0.18230340984055182,73.39750429771097,0.04999971389770508,-0.2675355939423092,-0.36599981784820645,-0.9212578790298389,0.189258243333426,-0.6436288484390227,-0.08837078725739023,0.4654432007027669,40.000152587889914,5.462234790267495,0.2776290305908163,12,0.09499979019165039,0.43999981880188077,0.3649998903274545,-0.025000333786009854,-1.3000001907348624,0,-0.1051724333541989,7.999916554412439,5.8499999046325675,14.999618539001723,5.829999923706055,-3.9999999999998668,5.8400001525878915,-0.1051724333541989 29,2007-12-11,5.989999771118164,6.0999999046325675,5.800000190734862,5.800000190734862,747147.0,0.0327585472646732,-2.157898699486491,100.0,39.259242252720206,27.04310791085428,-0.07065471219824992,0.22243597485626232,0.18466289032870975,-0.3723029902238535,72.95606706141655,0.2999997138977051,-0.30354215674755824,-0.1505002260208128,-0.6877240393342401,0.38672358729261447,-0.4191121326775269,0.11811168063590127,0.23611702484407182,72.49997317791635,33.13836944651839,0.2686119066567138,12,-0.11499977111816406,0.18000030517578125,0.17500030994415283,-0.21499991416931152,-1.1599998474121094,1,-0.13522537124042944,0.0,5.800000190734862,7.999916554412439,5.8499999046325675,14.999618539001723,5.829999923706055,-0.13522537124042944 30,2007-12-12,5.96999979019165,6.070000171661378,5.9099998474121085,5.949999809265138,404805.0,-0.0033388951069659445,-2.200009536752238,0.10526328998287886,40.458011377120854,28.322066649361044,-0.07412675282997583,0.21236971543861127,0.20466287125522342,-0.3523030092973398,72.49077400834652,0.16000032424926935,-0.33431894870282797,-0.14450020790100115,-0.6604143176654578,0.37141390186345546,-0.402457262783229,0.11345684698122671,0.2191500060237157,67.49997913837939,22.202706446197958,0.25795705488222825,12,-0.11499977111816495,0.1750001907348624,0.1950002908706665,-0.19499993324279785,-1.2699999809265137,2,-0.1541037909194387,-2.157898699486491,5.989999771118164,0.0,5.800000190734862,7.999916554412439,5.8499999046325675,-0.1541037909194387 31,2007-12-13,5.8499999046325675,5.960000038146973,5.800000190734862,5.920000076293945,676477.0,-0.020100484049636935,1.133329942493487,-3.5000119209405236,21.73910519574602,28.052336309283188,0.01972974291633811,0.29637153153469953,0.32466275681430634,-0.2323031237382569,72.11177691186903,0.169999599456788,-0.3450455434035389,-0.23200008869171196,-0.7271385686041905,0.26313839122076654,-0.4795693286479512,0.015569151264527292,0.3044009118207409,37.500014901157364,-0.8414725351381449,0.24756923995623908,12,0.005000114440917969,0.2800002098083505,0.3150001764297494,-0.07500004768371493,-0.9499998092651358,3,-0.15042737244218618,-2.200009536752238,5.96999979019165,-2.157898699486491,5.989999771118164,0.0,5.800000190734862,-0.15042737244218618 32,2007-12-14,5.9000000953674325,6.0,5.769999980926514,5.789999961853027,489901.0,0.008547041290593915,-2.0666649712467375,-1.571426625159222,28.571422083843657,28.56394334540552,-0.03908347324020145,0.20987658261991893,0.2746625660794413,-0.28230331447312196,71.58345764748952,0.23000001907348633,-0.33973168312866875,-0.15199990272521902,-0.6119587122941068,0.3079589068436688,-0.38197930750966247,0.07797950205922444,0.22173668010954195,39.39398318064945,4.076471687132063,0.22997940478444384,12,-2.384185799897409e-07,0.23000001907348544,0.26499998569488437,-0.12500023841858,-1.1500000953674325,4,-0.15423734060000838,1.133329942493487,5.8499999046325675,-2.200009536752238,5.96999979019165,-2.157898699486491,5.989999771118164,-0.15423734060000838 33,2007-12-17,5.949999809265138,6.03000020980835,5.9000000953674325,5.9000000953674325,469494.0,0.008474527642289953,-4.200034332471807,0.45454230190690914,36.84208941259623,30.120323060004118,-0.0855369273913622,0.1261791618002608,0.2246628521817362,-0.33230302837082704,70.9300008652668,0.13000011444091708,-0.3328405038378133,-0.07650017738342196,-0.4959873329583617,0.3429869781915178,-0.28624375517089184,0.13324340040404792,0.14103276769408257,54.54541513741624,18.560474480823927,0.2097435777874697,12,-0.04999995231628507,0.17000031471252353,0.2150002717971793,-0.17499995231628507,-1.2500000000000009,0,-0.16134454939848808,-2.0666649712467375,5.9000000953674325,1.133329942493487,5.8499999046325675,-2.200009536752238,5.96999979019165,-0.16134454939848808 34,2007-12-18,6.0,6.019999980926514,5.920000076293945,5.989999771118164,204224.0,0.008403393670198822,2.999980926586431,0.20000572207864042,45.97699889450435,32.49383469177606,-0.11642723167949853,0.05539127174095437,0.1746626614468738,-0.38230321910568943,70.24123046655274,0.09999990463256836,-0.3084417744135344,-0.011499977111816051,-0.410776924124197,0.38777696990056487,-0.21113845061800607,0.18813849639437397,0.06217063035253112,76.66662428116821,36.1807583597062,0.19963847350619032,12,-0.10000014305114746,0.09500002861022949,0.1650000810623169,-0.22500014305114746,-1.2899999618530273,1,-0.25,-4.200034332471807,5.949999809265138,-2.0666649712467375,5.9000000953674325,1.133329942493487,5.8499999046325675,-0.25 35,2007-12-19,6.070000171661378,6.0900001525878915,5.920000076293945,6.0,80691.0,0.011666695276896233,2.090906726430151,6.999856952126734,52.22222104484605,35.5821385639382,-0.16804234169956445,-0.03283152901422692,0.10466248978549597,-0.45230339076706727,69.28436341609734,0.1700000762939462,-0.2758955405833783,0.06900019645691025,-0.3111326830739225,0.449133075987743,-0.12106624330850568,0.2590666362223262,-0.46000003814697443,93.75000931322077,46.815683921851964,0.19006643976541637,12,-0.1700003147125253,0.014999866485594815,0.09499990940093905,-0.2950003147125253,-1.3700003623962411,2,-0.2042833958628919,2.999980926586431,6.0,-4.200034332471807,5.949999809265138,-2.0666649712467375,5.9000000953674325,-0.2042833958628919 36,2007-12-20,5.989999771118164,6.070000171661378,5.940000057220459,6.070000171661378,104164.0,-0.013179637278546763,2.2499865890220216,-1.1428600622611544,53.409089061838785,38.58797156939566,-0.07035808221217188,0.030624492235823197,0.18466289032870975,-0.3723029902238535,68.27578608124017,0.13000011444091886,-0.23414447006576733,0.0004997968673707831,-0.36538625501324873,0.3663858487479903,-0.18244322907293942,0.18344282280768098,-0.37039963722229086,68.74989755457156,15.78245636453022,0.18294302594030998,12,-0.05499982833862305,0.09000039100646884,0.17500030994415283,-0.21499991416931152,-1.2899999618530273,3,-0.21535893341315115,2.090906726430151,6.070000171661378,2.999980926586431,6.0,-4.200034332471807,5.949999809265138,-0.21535893341315115 37,2007-12-21,5.989999771118164,6.0900001525878915,5.9000000953674325,6.0900001525878915,82801.0,0.0,2.7999866486104343,1.2499985098913384,57.31706891578813,41.75502758211159,-0.05409984086799646,-0.01005817371939699,0.18466289032870975,-0.3723029902238535,67.27203859478844,0.19000005722045898,-0.1948604416049564,0.025999808311462758,-0.2501694097978362,0.3021690264207617,-0.11208480074318672,0.16408441736611223,-0.3609916368484507,47.36823612968916,-7.286925893650867,0.13808460905464942,12,-0.05499982833862305,0.09000039100646884,0.17500030994415283,-0.21499991416931152,-1.3299999237060556,4,-0.18196990273795288,2.2499865890220216,5.989999771118164,2.090906726430151,6.070000171661378,2.999980926586431,6.0,-0.18196990273795288 38,2007-12-24,5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,0.0,0.0,1.0,-0.0,62.666638692220005,44.35584940872268,-0.027171467323144682,-0.04048712870469373,0.18466289032870975,-0.3723029902238535,66.21404734692045,0.0,-0.15183300278842804,0.04399981498718297,-0.1649977201450321,0.25299735011939806,-0.060498952578925014,0.14849858255329096,-0.3517717964820868,47.36823612968916,-9.57156195731256,0.10449876756610772,12,-0.059999704360961914,0.09000039100646884,0.17500030994415283,-0.21499991416931152,-1.0999999046325675,0,-0.20701165584296688,2.7999866486104343,5.989999771118164,2.2499865890220216,5.989999771118164,2.090906726430151,6.070000171661378,-0.20701165584296688 39,2007-12-27,5.78000020980835,5.949999809265138,5.28000020980835,5.710000038146973,149704.0,-0.035058358820373337,2.2682957464897076,100.0,46.739132124896116,45.05375171403104,0.16752393663420317,0.1438068427040715,0.3946624516385242,-0.16230342891403904,65.78055468167612,0.7099995613098145,-0.1170122462123615,-0.14499976634979284,-0.32950471607297604,0.03950518337339037,-0.23725224121138488,-0.05274729148820079,0.3099999427795419,61.728399422379375,2.94839082675432,0.09225247486159167,12,-0.09500002861022949,0.13499999046325684,0.3849998712539673,-0.00500035285949707,-1.0300002098083496,3,-0.18685127358827947,1.0,5.989999771118164,2.7999866486104343,5.989999771118164,2.2499865890220216,5.989999771118164,-0.18685127358827947 40,2007-12-28,6.019999980926514,6.019999980926514,5.550000190734863,5.550000190734863,260168.0,0.04152245024332313,1.0,6.714266251592291,58.26087821860137,49.1117264943483,-0.07223356470289755,-0.10554207791903814,0.15466268052036014,-0.4023032000322031,64.7623316992825,0.4699997901916504,-0.07727759629242925,0.09750001430511457,-0.07995260739254562,0.27495263600277475,0.00877370345628492,0.18622632515394422,0.053800172805787305,91.3580028881027,30.456223197737316,0.08872631084883008,12,-0.33499979972839355,-0.10499978065490723,0.14500010013580322,-0.24500012397766113,-1.119999885559082,4,-0.21760796460632614,2.2682957464897076,5.78000020980835,1.0,5.989999771118164,2.7999866486104343,5.989999771118164,-0.21760796460632614 41,2008-01-02,6.0,6.0,5.71999979019165,5.989999771118164,120526.0,-0.0033222559783855354,54.99876025176426,0.0212770922254203,56.52174814437646,52.21731827885195,-0.03209342236848922,-0.09265536459977675,0.1746626614468738,-0.38230321910568943,63.689082681684816,0.3000001907348633,-0.06366154626854215,0.07900004386901838,-0.09510201861099521,0.25310210634903196,-0.008050987370988416,0.16605107510902517,0.057924154853822074,88.88886926595909,28.00562856179441,0.08705103124000695,1,-0.3149998188018799,-0.08499979972839355,0.1650000810623169,-0.22500014305114746,-1.1500000953674316,2,-0.21666669845581055,1.0,6.019999980926514,2.2682957464897076,5.78000020980835,1.0,5.989999771118164,-0.21666669845581055 42,2008-01-03,5.960000038146973,5.960000038146973,5.820000171661378,5.949999809265138,27280.0,-0.006666660308837891,26.9993324432575,0.9999999999999112,57.01754092436188,54.45903511349257,0.019347133346393264,-0.05301049974848837,0.21466262329990116,-0.3423032572526621,62.39631631031032,0.17999982833862216,-0.05158862273778375,0.03750007152557355,-0.1374433881088546,0.2124435311600017,-0.049971658291640075,0.12497180134278718,0.08236563780593986,91.89189711655192,27.19527114260623,0.0874717298172139,1,-0.27499985694885254,-0.04499983787536621,0.20500004291534424,-0.18500018119812012,-1.0399999618530273,3,-0.21140943302302118,54.99876025176426,6.0,1.0,6.019999980926514,2.2682957464897076,5.78000020980835,-0.21140943302302118 43,2008-01-04,5.880000114440918,5.949999809265138,5.760000228881836,5.829999923706055,38641.0,-0.013422805905036084,-1.0000000000000093,4.999904634751541,44.66020945656292,54.31272517594351,0.09875894362607962,0.029278134623899277,0.29466254700595584,-0.2623033335466074,60.71368259028911,0.19999980926513672,-0.0063254677465476306,-0.042999863624572754,-0.21736774183614482,0.13136801458699932,-0.13018380273035834,0.04418407548121284,0.14711825218910324,81.0810932719545,16.653937913153527,0.08718393910578585,1,-0.19499993324279785,0.03500008583068848,0.2849999666213989,-0.10500025749206543,-0.8900003433227539,4,-0.2074830345721531,26.9993324432575,5.960000038146973,54.99876025176426,6.0,1.0,6.019999980926514,-0.2074830345721531 44,2008-01-07,5.75,5.889999866485597,5.289999961853027,5.699999809265138,499595.0,-0.022108862569857002,2.6363638990838805,0.9999999999999822,40.350885265019045,52.993687867073845,0.21184496483251358,0.16373507943722299,0.4246626614468738,-0.13230321910568943,59.32668027143362,0.5999999046325692,0.021401694758328205,-0.17049996852874738,-0.35351264528014514,0.012512708222650382,-0.26200630690444626,-0.0789936301530485,0.26217600349358783,63.01370220932366,-0.9824297623945526,0.09150633837569892,1,-0.06499981880187988,0.04500007629394531,0.4150000810623169,0.02499985694885254,-0.6500000953674316,0,-0.14956524061120058,-1.0000000000000093,5.880000114440918,26.9993324432575,5.960000038146973,54.99876025176426,6.0,-0.14956524061120058 45,2008-01-08,5.75,5.75,5.550000190734863,5.550000190734863,145058.0,0.0,1.0,3.999980926586502,45.09804379889632,52.070238393413575,0.18067977252170664,0.1651121669948985,0.4246626614468738,-0.13230321910568943,57.864722623789454,0.19999980926513672,0.03356314779261016,-0.1659999608993532,-0.3613564807744565,0.02935655897575007,-0.26367822083690484,-0.06832170096180157,0.24753248761988278,64.78873428620167,-2.453269544108281,0.09767825993755158,1,-0.06499981880187988,-0.019999980926513672,0.4150000810623169,0.02499985694885254,-0.8499999046325684,1,-0.17391304347826086,2.6363638990838805,5.75,-1.0000000000000093,5.880000114440918,26.9993324432575,5.960000038146973,-0.17391304347826086 46,2008-01-09,5.670000076293945,5.75,5.510000228881836,5.75,280489.0,-0.013913030209748656,5.0,-0.4,39.04761515506973,50.04029908666709,0.2352535996101608,0.245075870792407,0.5046625851529285,-0.05230329539963474,56.294561276692704,0.23999977111816406,0.028324204028665534,-0.2379998922348019,-0.4595350842088557,-0.01646470026074809,-0.3487674882218288,-0.127232296247775,0.31318176576970647,56.716428532793586,-13.46784751374237,0.11076759598702707,1,-0.019999980926513672,0.039999961853027344,0.4950000047683716,0.10499978065490723,-0.8099999427795419,2,-0.13580246394455164,1.0,5.75,2.6363638990838805,5.75,-1.0000000000000093,5.880000114440918,-0.13580246394455164 47,2008-01-10,5.380000114440918,5.739999771118164,5.349999904632568,5.6500000953674325,242831.0,-0.05114637706364522,-1.363632685558065,3.375002980235092,27.90698791938567,46.17811566746328,0.48011467792693097,0.5249749790037441,0.7946625470059558,0.2376966664533926,54.64247786372597,0.3899998664855957,0.0017229757853893801,-0.5044998645782472,-0.8281288251130441,-0.1808709040434504,-0.6663143448456452,-0.3426853843108493,0.5891180949776276,13.636389908389427,-56.108444174961015,0.16181448026739834,1,0.26999998092651367,0.309999942779541,0.7849999666213989,0.39499974250793457,-0.630000114440918,3,-0.09851304805472605,5.0,5.670000076293945,1.0,5.75,2.6363638990838805,5.75,-0.09851304805472605 48,2008-01-11,5.190000057220459,5.449999809265137,5.0,5.289999961853027,212754.0,-0.03531599501465876,1.1428582781847927,0.3703700433215407,21.67832027921989,43.39358101794369,0.6087135818392362,0.7029740353693015,0.9846626042264148,0.4276967236738516,53.032627472621584,0.4499998092651367,-0.02822952889355612,-0.6639999151229858,-1.1121726998186565,-0.21582713042731516,-0.8880863074708207,-0.43991352277515094,0.7653357922058825,21.348324238600753,-45.557908513533306,0.2240863923478353,1,0.31999993324279785,0.3599998950958252,0.9750000238418579,0.5849997997283936,-0.440000057220459,4,-0.05202311713867569,-1.363632685558065,5.380000114440918,5.0,5.670000076293945,1.0,5.75,-0.05202311713867569 49,2008-01-14,5.179999828338623,5.179999828338623,4.6599998474121085,5.0900001525878915,704739.0,-0.0019268263529059748,10.555596763853513,-0.8999976158119264,17.518232931838725,38.86662043052562,0.5863100674533621,0.6842621618622937,0.9946628331082508,0.4376969525556875,54.03388528827829,0.5300002098083505,-0.06607376089861461,-0.6335001468658445,-1.1680052828680516,-0.09899501086363749,-0.9007527148669476,-0.36624757886474146,0.7371225871106653,47.70641359011963,-15.151404202950054,0.2672525680011033,1,0.15000009536743164,0.20000004768371493,0.9850002527236938,0.5950000286102295,-0.5299997329711914,0,-0.0366795489414905,1.1428582781847927,5.190000057220459,-1.363632685558065,5.380000114440918,5.0,5.670000076293945,-0.0366795489414905 50,2008-01-15,5.050000190734863,5.199999809265137,4.940000057220459,5.179999828338623,405428.0,-0.025096455967538955,2.0588278193063405,-1.4444456218243997,16.901402775193972,34.46435983394979,0.6305549298280857,0.781891783599888,1.1246624707120105,0.5676965901594473,55.04345874012386,0.25999975204467773,-0.11613823780603028,-0.7174998044967653,-1.3454747507963063,-0.08952485819722433,-1.0314872776465354,-0.40351233134699527,0.7916948706321945,35.77984300248136,-25.244891044078216,0.31398747314977027,1,0.25999975204467773,0.3299996852874747,1.1149998903274536,0.7249996662139893,-0.2800002098083496,1,0.00990093307113904,10.555596763853513,5.179999828338623,1.1428582781847927,5.190000057220459,-1.363632685558065,5.380000114440918,0.00990093307113904 51,2008-01-16,4.96999979019165,5.0,4.71999979019165,5.0,106714.0,-0.015841662875575313,17.66655010728761,0.23077148799284009,15.999989827470728,29.906854156517443,0.6136127981459518,0.835416729331464,1.1730840481120222,0.6476969907026602,55.84583192517374,0.3300004005432129,-0.14120842688311086,-0.7535001993179318,-1.4736836356759948,-0.03331676295986874,-1.1135919174969633,-0.39340848113890026,0.8007935583381105,28.703700433215477,-32.64198080571721,0.36009171817903163,1,0.33500003814697266,0.4100000858306876,1.1950002908706665,0.8050000667572021,-0.11999988555908203,2,-0.014084446233250114,2.0588278193063405,5.050000190734863,10.555596763853513,5.179999828338623,1.1428582781847927,5.190000057220459,-0.014084446233250114 52,2008-01-17,4.989999771118164,5.0,4.800000190734863,5.0,72683.0,0.0040241412013706235,38.99904634751097,0.33333863148692683,17.10525242575298,26.845192264205227,0.49343873445681297,0.7839392369041605,1.1185075120424974,0.6276970097761465,57.060718282391186,0.19999980926513672,-0.2042341798055407,-0.6880002021789551,-1.4732752284933568,0.09727482413544664,-1.080637715336156,-0.2953626890217542,0.7141459673445381,41.77214425833717,-20.4599907233761,0.39263751315720097,1,0.2850000858306885,0.3900001049041739,1.1700003147125244,0.7850000858306885,-0.15999984741210938,3,-0.026052032778877354,17.66655010728761,4.96999979019165,2.0588278193063405,5.050000190734863,10.555596763853513,5.179999828338623,-0.026052032778877354 53,2008-01-18,4.989999771118164,5.0,4.900000095367432,5.0,58771.0,0.0,18.999523173755485,1.0,19.847310183312956,24.567017255126775,0.3955075197154043,0.7466099170278877,1.0870866254493823,0.6276970097761465,58.61799639421095,0.09999990463256836,-0.27017524232000767,-0.6400002002716061,-1.4712833532214606,0.19128295267824846,-1.0556417767465334,-0.2243586237966788,0.6514972138815027,61.11110129964632,-1.1358119246738312,0.41564157647492744,1,0.21500015258789062,0.3900001049041739,1.1100002527236938,0.7850000858306885,-0.20999956130981445,4,-0.04809614872274526,38.99904634751097,4.989999771118164,17.66655010728761,4.96999979019165,2.0588278193063405,5.050000190734863,-0.04809614872274526 54,2008-01-21,4.5,5.0,4.2800002098083505,4.739999771118164,243839.0,-0.09819635142154814,-1.1176484612870998,23.99942780850658,1.2820501064172163,19.698573511517985,0.7705830594925489,1.1789151635628468,1.5448042728819127,1.1176967808943106,60.39116429090292,0.7199997901916495,-0.3536285358960294,-1.0549999713897709,-2.0075478451380233,-0.10245209764151841,-1.5312739082638966,-0.5787260345156451,1.0826071567444133,23.91303108409486,-33.220106324154536,0.47627393687412617,1,0.5150001049041748,0.690000057220459,1.5674999952316284,1.2749998569488525,0.25,0,0.05555555555555558,18.999523173755485,4.989999771118164,38.99904634751097,4.989999771118164,17.66655010728761,4.96999979019165,0.05555555555555558 55,2008-01-22,4.829999923706055,4.829999923706055,3.7999999523162837,4.099999904632568,1041903.0,0.07333331637912321,1.8219176561037453,-3.0416696469017475,18.716573585667746,17.43956889269554,0.33118470972791414,0.7918530960715815,1.1827898635311085,0.7876968571882559,62.990896698010765,1.029999971389771,-0.4146700197985753,-0.6630000352859495,-1.6356167151304897,0.3096166445585906,-1.1493083752082196,-0.17669169536367946,0.648398677283474,85.83332753843756,31.365567952547593,0.48630833992227024,1,-0.060000061988830566,0.11500012874603271,1.192500114440918,0.9449999332427979,0.2200002670288086,1,-0.0372670457933485,-1.1176484612870998,4.5,18.999523173755485,4.989999771118164,38.99904634751097,4.989999771118164,-0.0372670457933485 56,2008-01-23,4.699999809265137,4.989999771118164,4.300000190734863,4.630000114440918,355884.0,-0.026915137990554894,1.1230768779325502,0.09588999040446894,17.857137643908715,16.32291886208699,0.34544792698754634,0.864582000753364,1.2792495681045946,0.9176969716291739,65.44352181325823,0.6899995803833008,-0.46945590683187444,-0.7285001516342167,-1.7329173072880222,0.27591700401958885,-1.230708729461119,-0.22629157380731435,0.6105589268570677,74.9999850988394,24.22240956544664,0.5022085778269028,1,-0.07499992847442627,0.24500024318695068,1.3000001907348624,1.0750000476837158,0.3100004196166992,2,0.014893654149386482,1.8219176561037453,4.829999923706055,-1.1176484612870998,4.5,18.999523173755485,4.989999771118164,0.014893654149386482 57,2008-01-24,4.900000095367432,4.920000076293945,4.730000019073486,4.809999942779541,299033.0,0.042553254089081616,1.9230752301654257,1.2857220708446866,26.442311770287418,16.852251249983382,0.07844903101810896,0.610010250487127,1.0495980069780515,0.7176966855268789,67.85868539983117,0.2200002670288086,-0.5339781357427196,-0.4739998817443851,-1.4683714911487886,0.5203717276600184,-0.9711856864465869,0.02318592295781663,0.259502762374181,91.66667494508923,42.874858909563216,0.49718580470220186,1,-0.4000002145767212,0.04499995708465576,1.0924999713897705,0.8749997615814209,0.15000009536743164,3,-0.010204120359535218,1.1230768779325502,4.699999809265137,1.8219176561037453,4.829999923706055,-1.1176484612870998,4.5,-0.010204120359535218 58,2008-01-25,4.75,4.949999809265137,4.6599998474121085,4.849999904632568,78348.0,-0.03061226376490178,-1.071426746797949,-1.1111081676768533,26.19048051552899,17.815834314837858,0.17821239026835922,0.6981437107095942,1.1663029524351725,0.8676967808943106,70.4207085513059,0.28999996185302823,-0.5954399083841722,-0.5619999885559084,-1.5492578620995587,0.425257884987742,-1.055628925327734,-0.06837105178408276,0.27355256719908017,79.16666749450894,30.84475691362003,0.4936289367718253,1,-0.25000011920928955,0.1950000524520874,1.2649999856948853,1.0249998569488525,-0.03000020980834961,4,0.016842089201274613,1.9230752301654257,4.900000095367432,1.1230768779325502,4.699999809265137,1.8219176561037453,4.829999923706055,0.016842089201274613 59,2008-01-28,4.699999809265137,4.739999771118164,4.360000133514403,4.5900001525878915,118351.0,-0.01052635594418172,3.000005019349602,-1.0999976158119265,25.581397411950377,18.780278163366344,0.1709404298232231,0.6989183311781062,1.1833524150138963,0.9176969716291739,71.23264787655333,0.3899998664855966,-0.6212889735851235,-0.558000159263611,-1.5555678312857149,0.4395675127584928,-1.056783995274663,-0.0592163232525591,0.25,75.63025159575183,28.1771598652999,0.49878383601105175,1,-0.29999983310699463,0.24500024318695068,1.3100001811981201,1.0750000476837158,-0.06999969482421875,0,0.017021362508463866,-1.071426746797949,4.75,1.9230752301654257,4.900000095367432,1.1230768779325502,4.699999809265137,0.017021362508463866 60,2008-01-29,4.710000038146973,4.739999771118164,4.519999980926514,4.519999980926514,59633.0,0.002127708359077385,-1.3157865677522655,1.7272786384956313,26.923085740328347,19.99395548701719,0.12028891994868207,0.6173984921128355,1.1401606754645028,0.9076967427473379,72.62580174723028,0.2199997901916504,-0.6212294318978824,-0.4824999332427975,-1.440653409417532,0.47565354293193707,-0.9615766713301648,-0.0034231951554302142,0.23999977111816406,59.420303876757565,12.596204987033346,0.4790767380873673,1,-0.31000006198883057,0.23500001430511475,1.2874999046325684,1.0649998188018799,0.009999752044677734,1,0.008492560834195695,3.000005019349602,4.699999809265137,-1.071426746797949,4.75,1.9230752301654257,4.900000095367432,0.008492560834195695 61,2008-01-30,4.699999809265137,4.710000038146973,4.619999885559082,4.710000038146973,40898.0,-0.0021231908282043355,16.999618539004388,-0.05263276773770953,31.111114643235965,21.550162400070857,0.09829915532858013,0.5533846560764291,1.1158464665076098,0.9176969716291739,74.09424338420018,0.09000015258789062,-0.6180974385351332,-0.427500152587891,-1.3297518373065573,0.47475153213077537,-0.8786259949472237,0.02362568977144175,0.1350000143051151,57.627095356977534,6.332129799065726,0.451125842359333,1,-0.29999983310699463,0.24500024318695068,1.2925001382827759,1.0750000476837158,-0.05999994277954013,2,0.07446816929221334,-1.3157865677522655,4.710000038146973,3.000005019349602,4.699999809265137,-1.071426746797949,4.75,0.07446816929221334 62,2008-01-31,4.699999809265137,4.75,4.510000228881836,4.710000038146973,18839.0,0.0,4.3333192048488955,1.0,34.78261127106042,23.209640298709463,0.05904591934634862,0.4786913745868091,1.0808245392949862,0.9176969716291739,75.66582499531745,0.23999977111816406,-0.6039690464316507,-0.3645001411437985,-1.195111325353552,0.46611104306595497,-0.7798057332486756,0.05080545096107869,-0.899999856948853,57.627095356977534,2.438987710368174,0.4153055921048769,1,-0.29999983310699463,0.24500024318695068,1.3075002431869507,1.0750000476837158,-0.1099996566772452,3,0.0659575387653406,16.999618539004388,4.699999809265137,-1.3157865677522655,4.710000038146973,3.000005019349602,4.699999809265137,0.0659575387653406 63,2008-02-01,4.6599998474121085,4.75,4.610000133514403,4.75,117348.0,-0.008510630526872842,2.111102869495209,8.999809269502283,34.14634997329419,26.861229172806905,0.05287278327631295,0.4454437803134965,1.085905210225909,0.9576969334822021,77.18879407830217,0.1399998664855966,-0.5807895593490189,-0.3435000896453868,-1.0976124287635534,0.41061224947277974,-0.7205562592044705,0.03355607991369691,-0.8409998941421506,76.92302989769988,19.929785198205195,0.37705616955908333,2,-0.26499998569488437,0.25000011920929044,1.347500205039979,1.115000009536744,0.07000017166137784,4,0.0836910635392698,4.3333192048488955,4.699999809265137,16.999618539004388,4.699999809265137,-1.3157865677522655,4.710000038146973,0.0836910635392698 64,2008-02-04,4.889999866485597,4.889999866485597,4.690000057220459,4.800000190734863,235522.0,0.04935622888511815,3.4444562182437872,-0.9999947018183359,45.40229270820576,29.826309075311126,-0.12961876124788496,0.15569372811621474,0.8280966228693858,0.727696914408714,77.69645716431714,0.2300000190734881,-0.5552145524869401,-0.07050006389617813,-0.738552324003396,0.5975521962110397,-0.4045261939497866,0.26352606615743035,-1.052379912281038,100.0,38.657684485243976,0.33402613005360876,2,-0.24499988555908292,0.020000100135802334,1.1150002479553214,0.884999990463256,-0.1399998664855966,0,-0.034764842727107004,2.111102869495209,4.6599998474121085,4.3333192048488955,4.699999809265137,16.999618539004388,4.699999809265137,-0.034764842727107004 65,2008-02-05,4.75,4.900000095367432,4.650000095367432,4.800000190734863,95487.0,-0.028629830328853023,1.0,-0.5555596763853439,43.88889698334383,32.71872677969281,-0.0024141498817904505,0.2286582780594104,0.9387325157616822,0.8676967808943106,78.24530198541926,0.25,-0.5468005891414638,-0.1604999303817749,-0.7207433955733329,0.3997435348097831,-0.4406216629775539,0.11962180221400409,-0.8702848493041997,61.53842391816005,-3.7700111586801484,0.2801217325957791,2,-0.09500002861022949,0.15999996662139893,1.0500001907348633,1.0249998569488525,0.010000228881835938,1,-0.02526313380191203,3.4444562182437872,4.889999866485597,2.111102869495209,4.6599998474121085,4.3333192048488955,4.699999809265137,-0.02526313380191203 66,2008-02-06,4.900000095367432,4.900000095367432,4.75,4.75,54451.0,0.03157896744577515,1.0,-2.9999904632932157,47.66840312735871,35.07718137492295,-0.13528765952765198,0.018987446525789764,0.7624403282828167,0.7176966855268789,78.76712178601271,0.15000009536743164,-0.450625509950477,0.028000164031982244,-0.4035259631858352,0.4595262912497997,-0.18776289957692693,0.24376322764089142,-0.9590678479913333,100.0,30.404294001653852,0.21576306360890884,2,-0.24500012397766113,-1.1920928955078125e-07,0.9000000953674316,0.8749997615814209,-0.1399998664855957,2,-0.03673475544336369,1.0,4.75,3.4444562182437872,4.889999866485597,2.111102869495209,4.6599998474121085,-0.03673475544336369 67,2008-02-07,4.849999904632568,4.920000076293945,4.769999980926514,4.9099998474121085,217582.0,-0.010204120359535218,2.749983608804754,-0.3999993642175207,46.46465157309224,37.32986704798554,-0.10406993505657613,0.02871786559926548,0.7759987096663501,0.7676968762617422,79.0587619883627,0.15000009536743164,-0.39816183370750213,0.004499983787536799,-0.3547082381204847,0.3637082056955583,-0.17510412716647394,0.18410409474154754,-0.8515235863769899,77.41929529607754,6.471494123738509,0.17960411095401055,2,-0.20999979972839355,0.03000009059906006,0.9500002861022949,0.9249999523162842,-0.06999969482421875,3,-0.04329897778892455,1.0,4.900000095367432,1.0,4.75,3.4444562182437872,4.889999866485597,-0.04329897778892455 68,2008-02-08,4.920000076293945,4.920000076293945,4.760000228881836,4.8400001525878915,25553.0,0.014433025368622232,3.0,-1.3333333333333384,63.461529056474554,41.53877056404377,-0.16474425179001173,-0.06592729236708017,0.6744544768374858,0.6976967046003653,78.99345189200345,0.15999984741210938,-0.32592597884116525,0.0880001544952389,-0.23518140649331354,0.41118171548379134,-0.07359062599903687,0.24959093498951468,-0.8478018573952975,100.0,22.148271472492354,0.16159078049427616,2,-0.2049999237060547,-0.04500019550323486,0.880000114440918,0.8549997806549072,-0.2200002670288086,4,-0.06707315418471105,2.749983608804754,4.849999904632568,1.0,4.900000095367432,1.0,4.75,-0.06707315418471105 69,2008-02-11,4.989999771118164,5.0900001525878915,4.820000171661377,4.829999923706055,135796.0,0.014227580028199238,-2.0000105964194796,2.000000000000022,56.15383486776949,44.78663157820391,-0.21152557543856698,-0.15904549873704354,0.577909444446437,0.6276970097761465,78.2648561113645,0.26999998092651456,-0.28175864081463153,0.16749985218048113,-0.12202790953548703,0.4570276138964493,0.02273597132249705,0.3122637330384652,-0.849977403627892,77.2726435306751,0.4127486997501535,0.1447638808579842,2,-0.18999958038330078,-0.14499986171722412,0.8100004196166992,0.7850000858306885,-0.4399995803833008,0,-0.052104161116307335,3.0,4.920000076293945,2.749983608804754,4.849999904632568,1.0,4.900000095367432,-0.052104161116307335 70,2008-02-12,5.099999904632568,5.130000114440918,4.9099998474121085,4.9099998474121085,114874.0,0.022044115943868237,-1.3157915870892491,1.187501490117546,65.62498952263053,48.621506564803305,-0.29098680849669734,-0.27943446799192984,0.4462857952309758,0.5176968762617422,77.54216590122488,0.22000026702880948,-0.22006073905668178,0.27500000000000036,-0.02352264752086164,0.5735226475208623,0.12573867623956936,0.42426132376043135,-0.8649797586325345,92.10521032276846,14.389999761044905,0.14926132376043078,2,-0.2799997329711914,-0.32499992847442627,0.6400002241134644,0.6749999523162842,-0.5099997520446768,1,-0.0686274335641942,-2.0000105964194796,4.989999771118164,3.0,4.920000076293945,2.749983608804754,4.849999904632568,-0.0686274335641942 71,2008-02-13,4.900000095367432,5.119999885559082,4.710000038146973,5.119999885559082,273928.0,-0.03921564960882995,2.7272748947164227,-1.1578932838761273,50.0,50.31232753468548,-0.06664154076261752,-0.089538428662566,0.623181759100385,0.7176966855268789,76.73635687689098,0.4099998474121094,-0.15283069933464688,0.07850017547607457,-0.21445391705755146,0.3714542680097006,-0.067976870790738,0.22497722174288715,-0.5575823531544915,45.23810064441125,-29.443648272368293,0.14647704626681293,2,-0.029999971389770508,-0.12500011920928955,0.8075000047683716,0.8749997615814209,-0.38000011444091797,2,-0.02857140076751319,-1.3157915870892491,5.099999904632568,-2.0000105964194796,4.989999771118164,3.0,4.920000076293945,-0.02857140076751319 72,2008-02-14,4.860000133514403,4.96999979019165,4.809999942779541,4.96999979019165,160125.0,-0.008163257362146847,1.9090972143953253,0.4999989162781564,54.70085818421306,52.59616178034314,-0.0017419230363797666,-0.0630075025844512,0.6423605256709957,0.7576966473799072,75.88700093159039,0.15999984741210938,-0.08939578723367703,0.045000195503233975,-0.23780531619570144,0.3278057072021694,-0.09640256034623373,0.18640295135270168,-0.42307250663410567,35.714301933233514,-36.813864982263425,0.14140275584946765,2,0.029999971389771396,-0.09000027179717929,0.8199999332427987,0.9149997234344491,-0.32000017166137606,3,-0.020576111499045258,2.7272748947164227,4.900000095367432,-1.3157915870892491,5.099999904632568,-2.0000105964194796,4.989999771118164,-0.020576111499045258 73,2008-02-15,4.75,4.900000095367432,4.75,4.8400001525878915,199193.0,-0.022633771706269346,-2.333329801212224,0.8181857589970798,52.03252725917988,53.33285450822915,0.13674779338274412,0.02960859830161411,0.7317662382198105,0.8676967808943106,75.02719929561997,0.15000009536743164,-0.04219769474776314,-0.052999949455260875,-0.32468866596419765,0.2186887670536759,-0.18884430770972926,0.08284440879920751,-0.22990367461242744,9.523798711177516,-60.02553923870512,0.13584435825446858,2,0.1400001049041748,-0.12500011920928955,0.9200000762939453,1.0249998569488525,-0.19999980926513672,4,0.006315833643863122,1.9090972143953253,4.860000133514403,2.7272748947164227,4.900000095367432,-1.3157915870892491,5.099999904632568,0.006315833643863122 74,2008-02-18,4.75,4.900000095367432,4.710000038146973,4.900000095367432,45947.0,0.0,1.5333324856233688,1.6666649006060956,51.639342340081754,54.19401510342225,0.1282916090693762,0.05196242520051442,0.7130038495456903,0.8676967808943106,73.76716418189578,0.19000005722045898,-0.004304411457895618,-0.06549994945526105,-0.2987809541613178,0.16778105525079567,-0.18214045180828986,0.051140552897767755,-0.156715219926026,9.523798711177516,-58.77427350928997,0.11664050235302853,2,0.1700000762939453,-0.25000011920928955,0.7799999713897705,1.0249998569488525,-0.21000003814697266,0,-0.01052635594418172,-2.333329801212224,4.75,1.9090972143953253,4.860000133514403,2.7272748947164227,4.900000095367432,-0.01052635594418172 75,2008-02-19,4.650000095367432,4.889999866485597,4.519999980926514,4.809999942779541,53253.0,-0.02105261150159332,1.3125014901175331,1.0666649712467375,48.09161389001224,54.241038521494865,0.2376010786194298,0.14523188336706916,0.79140300245116,0.9676966855268789,72.34602970248032,0.3699998855590829,0.03848816827797119,-0.15649986267089844,-0.4010424365270424,0.08804271118524554,-0.2787711495989704,-0.03422857574282645,0.48000001907348633,21.666689183980495,-45.99913638433573,0.12227128692807214,2,0.17499995231628418,-0.1500002145767212,0.7049998044967651,1.124999761581421,-0.20000028610229492,1,-0.021505355393904968,1.5333324856233688,4.75,-2.333329801212224,4.75,1.9090972143953253,4.860000133514403,-0.021505355393904968 76,2008-02-20,4.769999980926514,4.800000190734863,4.610000133514403,4.800000190734863,15798.0,0.02580642647268583,11.66658189620923,0.18750149011754047,52.44755874351059,54.90580598487468,0.10864678045627496,0.032406628180546626,0.651073800201579,0.8476967999677969,71.67212162676795,0.19000005722045987,0.045923816826449304,-0.03999998569488561,-0.2800877108782629,0.20008773948849168,-0.16004384828657425,0.08004387689680303,0.3478001308441163,55.55557910307952,-12.827361088829704,0.12004386259168856,2,0.05500006675720215,-0.3049999475479126,0.5749999284744263,1.0049998760223389,-0.23999977111816406,2,-0.03773581321978525,1.3125014901175331,4.650000095367432,1.5333324856233688,4.75,-2.333329801212224,4.75,-0.03773581321978525 77,2008-02-21,4.849999904632568,4.849999904632568,4.6599998474121085,4.75,83410.0,0.016771472542126853,2.800004768376147,-3.333306842565366,56.46258790267203,54.12814585667439,0.032013408677888044,-0.054316060479649764,0.5506102616295543,0.7676968762617422,70.83882697276564,0.19000005722045987,0.0703205509967928,0.04249994754791242,-0.19466533831413635,0.2796652334099612,-0.07608269538311241,0.16108259047893725,0.2558442045211793,86.8420590324224,18.732231006550776,0.11858264293102456,2,-0.02499985694885254,-0.3849998712539673,0.4924999475479126,0.9249999523162842,-0.36999988555908203,3,-0.06804122272061264,11.66658189620923,4.769999980926514,1.3125014901175331,4.650000095367432,1.5333324856233688,4.75,-0.06804122272061264 78,2008-02-22,4.829999923706055,4.849999904632568,4.78000020980835,4.849999904632568,207718.0,-0.004123707488614681,5.9999761581193525,-0.2,47.6190494211536,53.17983636260596,0.04235877588713599,-0.02952937220091556,0.5511041975871418,0.7876968571882559,69.91367976074639,0.06999969482421875,0.0758002828408868,0.01849997043609619,-0.21727647360368518,0.25427641447587757,-0.09938825158379405,0.13638819245598643,0.2641273028831481,81.57890774207634,16.7799422782724,0.11788822201989048,2,-0.004999876022338867,-0.3649998903274536,0.497499942779541,0.934999942779541,-0.21999979019165128,4,-0.06004140091797572,2.800004768376147,4.849999904632568,11.66658189620923,4.769999980926514,1.3125014901175331,4.650000095367432,-0.06004140091797572 79,2008-02-25,4.78000020980835,4.860000133514403,4.630000114440918,4.860000133514403,86979.0,-0.010351907802793603,4.750005960470268,3.9999999999999556,51.282060687126666,51.58617760310553,0.06642242879713045,0.028217814915132422,0.5744895015988511,0.837696571085961,68.84650686693709,0.23000001907348544,0.08707430512238723,-0.03549976348876971,-0.2659660978038101,0.19496657082627067,-0.15073293064628945,0.07973340366875004,0.30264447186759913,70.27035386483064,4.849971742518804,0.11523316715752012,2,0.03999972343444824,-0.31500017642974854,0.5124996900558472,0.9849996566772461,-0.23000001907348633,0,-0.04811715668998018,5.9999761581193525,4.829999923706055,2.800004768376147,4.849999904632568,11.66658189620923,4.769999980926514,-0.04811715668998018 80,2008-02-26,4.75,4.849999904632568,4.699999809265137,4.75,114603.0,-0.006276194245094513,-1.9999904632932155,-0.0,42.8571363695607,50.79252608861228,0.04643745142081013,0.06468479458685472,0.5776227227913804,0.8676967808943106,67.72166262388605,0.15000009536743164,0.05699897482760452,-0.06749997138977015,-0.2947836956722911,0.15978375289275082,-0.18114183353103108,0.04614189075149078,0.32139178766095977,55.99994659423864,-4.837887062769781,0.11364186214126068,2,-0.005000114440917969,-0.2849999666213989,0.3525000810623169,0.8250000476837158,-0.25,1,-0.044210534346731056,4.750005960470268,4.78000020980835,5.9999761581193525,4.829999923706055,2.800004768376147,4.849999904632568,-0.044210534346731056 81,2008-02-27,5.050000190734863,5.0900001525878915,4.730000019073486,4.739999771118164,474321.0,0.06315793489155008,-1.1818194954194776,100.0,57.69232038915789,51.1249107780506,-0.25708259277553314,-0.21897686285174078,0.2575561796062402,0.5676965901594473,65.95477639291502,0.3600001335144052,0.043538838848546035,0.21500020027160627,-0.027573731738924856,0.4575741322821374,0.0937132342663407,0.33628716627687183,-0.5300002098083496,91.30435684002097,31.21878269508747,0.12128696600526567,2,-0.24500012397766113,-0.33500003814697266,-0.19250023365020752,0.21499979496002197,-0.5500001907348633,2,-0.11881195223923668,-1.9999904632932155,4.75,4.750005960470268,4.78000020980835,5.9999761581193525,4.829999923706055,-0.11881195223923668 82,2008-02-28,5.010000228881836,5.019999980926514,4.820000171661377,5.0,273378.0,-0.007920784226189581,12.333439298089456,0.03225875917910287,53.543314477607794,51.29277602454259,-0.21631537601820572,-0.1629143608849013,0.27499935903526307,0.6076965520124746,64.02426121678914,0.23000001907348633,0.00399485261395327,0.15950021743774379,-0.08634742723050515,0.4053478621059927,0.03657639510361932,0.28242403977186825,-0.47860024452209515,82.60871368004213,26.433073187623393,0.12292382233412426,2,-0.2050001621246338,-0.2650001049041748,-0.225000262260437,0.2299996614456168,-0.5600004196166992,3,-0.09580838266361036,-1.1818194954194776,5.050000190734863,-1.9999904632932155,4.75,4.750005960470268,4.78000020980835,-0.09580838266361036 83,2008-02-29,5.050000190734863,5.070000171661377,4.949999809265137,5.010000228881836,123236.0,0.007984023957211539,2.0000119209403238,3.999904634751097,52.41937220531073,51.37944600956803,-0.23388007062142702,-0.1815041997071969,0.21083045898861563,0.5676965901594473,61.87503699831005,0.12000036239624023,0.003612200656828435,0.18000016212463343,-0.06408785112108095,0.4240881753703478,0.0579561555017758,0.30204416874749107,-0.5074282030105595,91.30435684002097,36.23597599867839,0.1220440066228574,2,-0.24500012397766113,-0.30500006675720215,-0.32750022411346436,0.17499983310699463,-0.5800004005432129,4,-0.11287131685799634,12.333439298089456,5.010000228881836,-1.1818194954194776,5.050000190734863,-1.9999904632932155,4.75,-0.11287131685799634 84,2008-03-03,4.71999979019165,5.130000114440918,4.710000038146973,4.860000133514403,92307.0,-0.06534661150085863,-4.250005960470162,-3.5000119209403016,36.98629779067633,50.145521998530704,0.10216054746033443,0.1424085695262267,0.5107170744990945,0.8976969907026602,60.660311822863086,0.4200000762939453,-0.009073420238207675,-0.14150023460388184,-0.3943389092822267,0.11133844007446303,-0.2679195719430538,-0.015080897264709847,-0.16647923917007468,4.65115505402672,-43.84316114756825,0.12641933733917224,3,0.15000033378601074,0.025000333786010742,0.002500176429748535,0.5050002336502075,-0.25999975204467773,0,-0.0233050130438206,2.0000119209403238,5.050000190734863,12.333439298089456,5.010000228881836,-1.1818194954194776,5.050000190734863,-0.0233050130438206 85,2008-03-04,4.630000114440918,4.920000076293945,4.550000190734863,4.920000076293945,85019.0,-0.01906772876086893,1.5517236843403368,2.0714232191878934,40.0,48.76245991591842,0.21123890545717217,0.23500608924208066,0.5666796200979514,0.9876966664533926,59.463991117755846,0.36999988555908203,-0.012576174896175019,-0.22549991607665998,-0.4946487039442484,0.04364887179092847,-0.36007431001045465,-0.09092552214286531,0.5,13.79309210850842,-33.662626964543165,0.13457439393379433,3,0.21000003814697266,0.19000005722045898,0.04249989986419678,0.5849999189376831,-0.24000024795532138,1,-0.017278600805329503,-4.250005960470162,4.71999979019165,2.0000119209403238,5.050000190734863,12.333439298089456,5.010000228881836,-0.017278600805329503 86,2008-03-05,4.71999979019165,4.889999866485597,4.570000171661377,4.889999866485597,147472.0,0.019438374411703485,2.7647006024974745,0.5862072367447505,44.99998637607751,47.488837524074576,0.1267275887206143,0.13790002107824328,0.44556589300125093,0.8976969907026602,58.20301975520632,0.31999969482421964,-0.013282909699487533,-0.12650022506713832,-0.40136100759411963,0.148360557459843,-0.2639306163306294,0.010930166196352786,0.4100003242492676,29.310279623923417,-18.81972785978557,0.13743039126349071,3,0.12000036239624023,0.10000038146972656,-0.047499775886535645,0.47000014781951904,-0.25999975204467773,2,-0.04661012711246704,1.5517236843403368,4.630000114440918,-4.250005960470162,4.71999979019165,2.0000119209403238,5.050000190734863,-0.04661012711246704 87,2008-03-06,4.639999866485597,4.809999942779541,4.619999885559082,4.809999942779541,42843.0,-0.016949137131806014,1.2352937876560939,0.9999999999999896,45.98539485440279,47.30732034999115,0.19423190893536457,0.21224238257192152,0.4928806549210334,0.977696914408714,57.00203935156816,0.19000005722045898,-0.0021680513009405544,-0.19600014686584366,-0.4859294296520984,0.09392913592041108,-0.3409647882589706,-0.051035505472716736,0.47840024948119986,15.517187515415149,-35.94731450265526,0.14496464139312723,3,0.20000028610229403,0.18000030517578036,0.032500147819518155,0.540000081062316,-0.1399998664855966,3,-0.030172385886647612,2.7647006024974745,4.71999979019165,1.5517236843403368,4.630000114440918,-4.250005960470162,4.71999979019165,-0.030172385886647612 88,2008-03-07,4.5900001525878915,4.730000019073486,4.5,4.639999866485597,123100.0,-0.010775800719058148,1.0000000000000155,0.2941158321085184,44.366199074935366,46.5388912819699,0.23088779688707728,0.2490190528352949,0.5089403087573983,1.027696628306419,55.81738565902688,0.23000001907348633,-0.008280530415370357,-0.229499864578246,-0.5363669269220015,0.07736719776550949,-0.38293339575012375,-0.07606633340636826,0.5170319648742661,14.285735910978445,-40.72901349250911,0.1534335311718779,3,0.22499990463256747,0.22499990463256747,0.08249986171722323,0.5849999189376813,0.039999961853026456,4,-0.030501163108637597,1.2352937876560939,4.639999866485597,2.7647006024974745,4.71999979019165,1.5517236843403368,4.630000114440918,-0.030501163108637597 89,2008-03-10,4.730000019073486,4.75,4.550000190734863,4.679999828338623,95654.0,0.030501059222549642,3.444432670707413,-1.000009536797734,52.73972513260002,47.63695670008538,0.09280943298623257,0.09332684811689695,0.3426973716639088,0.8876967618208242,55.61726254207058,0.19999980926513672,-0.02519736428246766,-0.07650001049041766,-0.37486580903741107,0.22186578805657575,-0.22568290976391392,0.0726828887830786,0.3527508136901849,54.76189935558876,-4.28645656969244,0.14918289927349657,3,0.08500003814697266,0.08500003814697266,-0.0775001049041748,0.4450000524520865,0.009999752044677734,0,-0.05496833569416448,1.0000000000000155,4.5900001525878915,1.2352937876560939,4.639999866485597,2.7647006024974745,4.71999979019165,-0.05496833569416448 90,2008-03-11,4.75,4.75,4.599999904632568,4.650000095367432,29703.0,0.004228325760225138,2.0000047683761295,1.9999904632932155,49.26470614015866,46.70055511686324,0.08136595106138156,0.04823431208824758,0.2884085527037925,0.8676967808943106,55.65252126412474,0.15000009536743164,-0.025359437908234916,-0.03900003433227539,-0.3040840493323014,0.2260839806677506,-0.17154204183228838,0.0935419731677376,0.3094407994531245,64.10258604773983,4.42188314206625,0.13254200750001313,3,0.06500005722045898,0.06500005722045898,0.0274999737739563,0.42500007152557284,-0.059999942779541016,1,-0.06105262354800578,3.444432670707413,4.730000019073486,1.0000000000000155,4.5900001525878915,1.2352937876560939,4.639999866485597,-0.06105262354800578 91,2008-03-12,4.760000228881836,4.820000171661377,4.730000019073486,4.78000020980835,71877.0,0.0021053113435443027,-1.2499925494567063,-0.2,46.51163908218051,45.91925785070465,0.02894729421561948,0.028678216440981785,0.24417348556739782,0.8576965520124746,55.159546656175706,0.09000015258789062,-0.027232125097576443,-0.021999812126159313,-0.28208897429786006,0.23808935004554144,-0.1520443932120097,0.10804476895969106,0.277062938593164,81.25002793966225,23.972120929138214,0.13004458108585049,3,0.05499982833862305,0.05499982833862305,0.02249974012374878,0.4149998426437369,-0.06000041961669922,2,-0.07773116483298059,2.0000047683761295,4.75,3.444432670707413,4.730000019073486,1.0000000000000155,4.5900001525878915,-0.07773116483298059 92,2008-03-13,4.760000228881836,4.78000020980835,4.699999809265137,4.699999809265137,63068.0,0.0,-1.6666613685130731,-3.0000238418806475,47.24410542685953,45.34422820865451,-0.011448491430345875,0.02192653422758095,0.21052231472411798,0.8576965520124746,54.66907990207635,0.08000040054321289,-0.015316445108499721,-0.016999816894530895,-0.2746083516429554,0.2406087178538936,-0.14580408426874314,0.11180445047968135,0.25558041189416425,81.25002793966225,25.928790318127923,0.12880426737421233,3,0.05499982833862305,0.05499982833862305,0.01749974489212036,0.4149998426437369,-0.1100001335144043,3,-0.0630252471238506,-1.2499925494567063,4.760000228881836,2.0000047683761295,4.75,3.444432670707413,4.730000019073486,-0.0630252471238506 93,2008-03-14,4.78000020980835,4.789999961853027,4.6599998474121085,4.789999961853027,10973.0,0.004201676463198689,25.000667588574878,-0.1666613685130732,50.0,46.7901951208016,-0.08244572048126209,0.004521133027242996,0.15898878146317408,0.837696571085961,54.08966081968085,0.13000011444091886,-0.048206212184881636,0.0015001535415652967,-0.25579559865411117,0.25879590573724176,-0.1271477225562725,0.13014802963940308,0.2149572053366109,85.18519826713832,30.44316018547577,0.12864787609783815,3,-0.07000017166137695,0.034999847412109375,-0.020000159740447998,0.39499986171722323,-0.08000040054321289,4,-0.05857744717956315,-1.6666613685130731,4.760000228881836,-1.2499925494567063,4.760000228881836,2.0000047683761295,4.75,-0.05857744717956315 94,2008-03-17,4.699999809265137,4.760000228881836,4.6599998474121085,4.699999809265137,54750.0,-0.016736484734677592,-1.5000119209402905,-0.0,48.06200805374287,47.6859737934397,-0.00623649989483166,0.08493841814546421,0.21006679792134708,0.9176969716291739,53.41111362651555,0.12000036239624112,-0.07626570015439516,-0.07600023746490514,-0.3354248149166761,0.1834243399868658,-0.2057125261907906,0.05371205126098033,0.27515930927402543,45.454446934591026,-8.751386328002475,0.1297122887258857,3,-0.004999876022338867,0.11500024795532227,0.09500020742416382,0.4750002622604361,-0.04999971389770508,0,-0.014893552694667744,25.000667588574878,4.78000020980835,-1.6666613685130731,4.760000228881836,-1.2499925494567063,4.760000228881836,-0.014893552694667744 95,2008-03-18,4.550000190734863,4.699999809265137,4.510000228881836,4.699999809265137,80321.0,-0.031914813748412985,1.5333341810459926,-100.0,28.070163697447455,45.80488238470303,0.146642793517354,0.23933289144458492,0.32880470678778373,1.0676965901594473,52.537360489583975,0.18999958038330078,-0.11265012817417297,-0.22099986076355016,-0.4941415156275566,0.052141794100456273,-0.35757068819555293,-0.08442903333154739,0.40615256306273206,12.903215882679579,-35.09758629390832,0.13657082743200316,3,0.1099998950958252,0.2649998664855957,0.27249985933303833,0.6249998807907096,0.07999992370605469,1,0.041758147784300315,-1.5000119209402905,4.699999809265137,25.000667588574878,4.78000020980835,-1.6666613685130731,4.760000228881836,0.041758147784300315 96,2008-03-19,4.5900001525878915,4.630000114440918,4.510000228881836,4.599999904632568,45008.0,0.008791200038734015,2.428559750955375,0.06666518316950694,31.57893415962846,44.20416452972809,0.09640068617143438,0.19516244919881132,0.2599423208188165,1.027696628306419,51.61638864741415,0.11999988555908203,-0.0981365564204868,-0.17199990749359007,-0.4568896159989029,0.11288980101172275,-0.31444476174624647,-0.02955505324093366,0.3479064910577998,28.571428571428886,-14.429935121823835,0.14244485425265654,3,0.06999993324279696,0.22499990463256747,0.207499921321868,0.4649997949600211,0.05999994277954013,2,0.021786470873249586,1.5333341810459926,4.550000190734863,-1.5000119209402905,4.699999809265137,25.000667588574878,4.78000020980835,0.021786470873249586 97,2008-03-20,4.519999980926514,4.579999923706055,4.46999979019165,4.579999923706055,154090.0,-0.01525058155431891,2.666674613960216,6.000143054695111,27.350410630293354,42.31352136921232,0.16493328227384563,0.2520974059929433,0.309020575481175,1.097696799967797,51.03526619139519,0.12000036239624112,-0.08504980862660183,-0.22550008296966517,-0.5266890468220842,0.07568888088275383,-0.37609456489587423,-0.07490560104345612,0.40039039697335,15.625051222714125,-20.387819418910304,0.1505944819262094,3,0.125,0.2799999713897705,0.30250006914138794,0.46999990940093905,0.07999992370605469,3,0.03982297103942156,2.428559750955375,4.5900001525878915,1.5333341810459926,4.550000190734863,-1.5000119209402905,4.699999809265137,0.03982297103942156 98,2008-03-25,4.539999961853027,4.570000171661377,4.460000038146973,4.539999961853027,471089.0,0.004424774559935729,2.666645474052293,-0.0,39.53488372093023,40.84631676791567,0.15320616559544664,0.22056592139802156,0.2740249213288788,1.0776968190412832,50.43221662170087,0.1100001335144043,-0.08634775137193529,-0.1910001039505005,-0.5027963695788458,0.1207961616778448,-0.34689823676467313,-0.03510197113632785,0.3533669807843438,26.66662428116844,-12.763334083536805,0.15589813281417264,3,0.10000014305114746,0.25500011444091797,0.2900000214576721,0.4299999475479126,0.010000228881835938,1,0.02422910450191007,2.666674613960216,4.519999980926514,2.428559750955375,4.5900001525878915,1.5333341810459926,4.550000190734863,0.02422910450191007 99,2008-03-26,4.550000190734863,4.550000190734863,4.4099998474121085,4.539999961853027,83220.0,0.0022026936048153978,26.99942780850676,100.0,44.87179800682,40.358215864211374,0.12850109092051376,0.20285148046472212,0.2491584310470092,1.0676965901594473,49.57783556205474,0.1400003433227548,-0.08358185007765595,-0.16949987411499023,-0.49051643991401583,0.15151669168403537,-0.33000815701450303,-0.008991591215477435,0.30869739954327624,48.27598680640753,5.371677457256837,0.16050828289951286,3,0.06499981880187988,0.2199997901916504,0.20749980211257935,0.3999997377395621,0.029999732971191406,2,0.0329669477455663,2.666645474052293,4.539999961853027,2.666674613960216,4.519999980926514,2.428559750955375,4.5900001525878915,0.0329669477455663 100,2008-03-27,4.539999961853027,4.550000190734863,4.400000095367432,4.400000095367432,89556.0,-0.0021978524093689833,-1.1428605488400925,13.99966622162884,37.142874659317016,39.31724203944877,0.1179878376900323,0.20692133421823122,0.2480606029497343,1.0776968190412832,48.68689346185198,0.15000009536743164,-0.07387246607066267,-0.16900010108947772,-0.499416205207738,0.16141600302878256,-0.33420815314860786,-0.0037920490303475773,0.2738278541385091,60.86950211985197,15.574548828382277,0.16520805205912997,3,0.05500006675720215,0.22500014305114746,0.17000001668930054,0.40999996662139804,0.15000009536743164,3,0.02422910450191007,26.99942780850676,4.550000190734863,2.666645474052293,4.539999961853027,2.666674613960216,4.519999980926514,0.02422910450191007 101,2008-03-28,4.449999809265137,4.550000190734863,4.110000133514403,4.550000190734863,77966.0,-0.019823822322491025,7.799967575196951,-0.714289120268664,36.619723985361745,38.13675521261568,0.17812139225805357,0.2631584817449619,0.3282671176292915,1.1433062346176417,49.64969337995881,0.4400000572204599,-0.09218707089600642,-0.2290002346038822,-0.5372654417502156,0.07926497254245124,-0.38313283817704846,-0.07486763103071592,0.3141686802515071,72.34038883551247,22.31712735519865,0.1541326035731666,3,2.384185791015625e-07,0.17000031471252441,0.21250015497207642,0.5000001192092887,0.49000024795532227,4,0.04044950851481177,-1.1428605488400925,4.539999961853027,26.99942780850676,4.550000190734863,2.666645474052293,4.539999961853027,0.04044950851481177 102,2008-03-31,4.53000020980835,4.539999961853027,4.360000133514403,4.449999809265137,28504.0,0.017977618870150813,2.600000000000018,-0.8000009536706785,45.945956395245766,37.68630592319854,0.06935824281530323,0.15320898632310076,0.2385560094165271,1.0378552976165096,50.66452420200742,0.17999982833862394,-0.10549438206615669,-0.1249998331069948,-0.3974159843233105,0.14741631810932088,-0.26120790871515265,0.011208242501163035,0.14258470986798066,91.30435684002116,35.241998788922515,0.13620807560815767,3,-0.09500002861022949,0.08999991416931152,0.11499983072280884,0.41999971866607577,0.4199995994567871,0,0.026490039735375337,7.799967575196951,4.449999809265137,-1.1428605488400925,4.539999961853027,26.99942780850676,4.550000190734863,0.026490039735375337 103,2008-04-01,4.480000019073486,4.6599998474121085,4.420000076293945,4.539999961853027,59159.0,-0.011037569187436924,-1.6666666666666567,-0.7499955296740238,30.76927591347119,35.764891240946135,0.08082811844677984,0.1668723087237325,0.27806427214089524,1.0637718879838998,51.68365303096514,0.23999977111816317,-0.11808306990848383,-0.14650001525878942,-0.3571906286131039,0.06419059809552508,-0.25184532193594666,-0.04115470858163217,-0.3699998855590829,67.27274145962548,10.58959005032004,0.10534530667715722,4,-0.07500004768371582,0.1400001049041748,0.16500002145767212,0.46999990940093905,0.5199999809265137,1,0.026785688626827175,2.600000000000018,4.53000020980835,7.799967575196951,4.449999809265137,-1.1428605488400925,4.539999961853027,0.026785688626827175 104,2008-04-02,4.610000133514403,4.619999885559082,4.5,4.5,14487.0,0.029017882564161823,-1.1818134528603692,-1.8333373069800931,40.78950257836578,37.17815111660372,-0.07071773845985163,0.029733195739548357,0.15466309550991575,0.9129140249187158,52.13397451649997,0.1399998664855957,-0.13046366169769552,-0.010999917984009677,-0.21710672999480973,0.19510689402679038,-0.1140533239894097,0.09205348802139035,-0.4890000057220458,90.90913819875104,33.71188634163212,0.10305340600540006,4,-0.22500014305114746,0.009999990463257724,0.03499990701675504,0.339999794960022,0.3099999427795419,2,-0.013015171592587249,-1.6666666666666567,4.480000019073486,2.600000000000018,4.53000020980835,7.799967575196951,4.449999809265137,-0.013015171592587249 105,2008-04-03,4.550000190734863,4.6599998474121085,4.539999961853027,4.550000190734863,19264.0,-0.013015171592587249,-10.999713904253202,0.0,37.037056659932084,37.78460917219302,-0.011977341047627377,0.08794123789417263,0.21006231582158463,0.950058532142517,52.129984367092085,0.11999988555908114,-0.15208535504279563,-0.06699986457824725,-0.27546294473888544,0.14146321558239094,-0.1712314046585659,0.037231675502071404,-0.4182200685501103,80.0000520186263,24.777671286458826,0.10423154008031908,4,-0.16500020027160733,0.06999993324279785,0.09249979257583618,0.3999997377395621,0.5199999809265137,3,0.006593347629364921,-1.1818134528603692,4.610000133514403,-1.6666666666666567,4.480000019073486,2.600000000000018,4.53000020980835,0.006593347629364921 106,2008-04-04,4.5,4.599999904632568,4.449999809265137,4.550000190734863,59076.0,-0.010989052448102776,1.000006357844945,-100.0,34.88373511411358,38.621645225950815,0.026724080747707823,0.12713267977362452,0.2589768540050974,0.9769998484257743,52.22210834610173,0.15000009536743164,-0.1678973122929941,-0.10600006580352783,-0.3147961825131267,0.10279605090607102,-0.2103981241583277,-0.00160200744872796,-0.3576554833107002,46.66666666666696,-5.045966456609889,0.10439805835479951,4,-0.11500000953674405,0.12000012397766113,0.10499995946884155,0.4499999284744254,0.5399999618530273,4,0.0422222349378798,-10.999713904253202,4.550000190734863,-1.1818134528603692,4.610000133514403,-1.6666666666666567,4.480000019073486,0.0422222349378798 107,2008-04-07,4.5,4.550000190734863,4.460000038146973,4.5,69770.0,0.0,-1.2500059604701619,-0.0,33.33335225540712,37.93258617422603,0.02636086159527462,0.12238100363135374,0.25142122420680213,0.9548245712642363,52.319210819409534,0.09000015258789062,-0.1451682112845667,-0.09900007247924769,-0.31233458447979157,0.11433443952129618,-0.20566732847951918,0.0076671835210238015,-0.347302376696244,33.33333333333346,-13.560919918639307,0.10666725600027174,4,-0.11500000953674405,0.12000012397766113,0.2600001096725464,0.4450000524520874,0.6500000953674316,0,0.09777779049343538,1.000006357844945,4.5,-10.999713904253202,4.550000190734863,-1.1818134528603692,4.610000133514403,0.09777779049343538 108,2008-04-08,4.449999809265137,4.550000190734863,4.449999809265137,4.550000190734863,46027.0,-0.011111153496636272,1.0,-100.0,34.56792739842798,36.78771166218247,0.06956775326244102,0.17007476459334292,0.297964689078956,0.9814949230343526,52.16619566683447,0.10000038146972656,-0.13125643718849034,-0.14200024604797346,-0.36552240631671395,0.08152191422076704,-0.25376132618234326,-0.03023916591360365,-0.28715614147921364,0.0,-45.13170240884868,0.11176108013437022,4,-0.06499981880188077,0.17000031471252441,0.3250002861022949,0.4950002431869507,0.7000002861022949,1,0.1123595553777268,-1.2500059604701619,4.5,1.000006357844945,4.5,-10.999713904253202,4.550000190734863,0.1123595553777268 109,2008-04-09,4.46999979019165,4.510000228881836,4.429999828338623,4.5,53471.0,0.004494377928932147,2.199973297475658,0.3000009536706784,44.117632621749195,37.56268476911938,0.04137761430352693,0.13660110134377224,0.2762810158202402,0.9388429134051428,52.17108241082757,0.08000040054321289,-0.10436134487705484,-0.10900025367736799,-0.3289429784534388,0.11094247109870281,-0.21897161606540294,0.000971108710666968,-0.29721299881320373,17.391286319957775,-30.502771184831357,0.10997136238803534,4,-0.08499979972839444,0.15000033378601074,0.30500030517578125,0.475000262260437,0.7300000190734863,2,0.11856828516442186,1.0,4.449999809265137,-1.2500059604701619,4.5,1.000006357844945,4.5,0.11856828516442186 110,2008-04-10,4.460000038146973,4.53000020980835,4.449999809265137,4.449999809265137,83804.0,-0.002237081099336957,-14.99971390425329,-0.33333863148692683,40.000014671878034,37.93827262317674,0.04339995365630589,0.13044900874922494,0.2841237768620637,0.9260621959493136,52.1034941059342,0.08000040054321289,-0.10044551161348103,-0.10450000762939471,-0.3150108288716602,0.10601081361287079,-0.20975541825052701,0.0007554029917375971,-0.27746898564785294,17.64717432036711,-31.34063158574654,0.10525541062113265,4,0.04999995231628329,0.05500006675720215,0.3475000858306885,0.48500001430511475,0.75,3,0.10313902112388584,2.199973297475658,4.46999979019165,1.0,4.449999809265137,-1.2500059604701619,4.5,0.10313902112388584 111,2008-04-11,4.389999866485597,4.610000133514403,4.389999866485597,4.570000171661377,98589.0,-0.01569510561942944,-1.4444432670707457,-17.9996185390043,40.00001467187815,37.27761243169145,0.11621537773556412,0.18056613575837321,0.35143146351783816,0.9724839035593966,52.277936934312066,0.22000026702880682,-0.10560785989087496,-0.15600016117095894,-0.3590714763108238,0.04707115396890593,-0.25753581874089093,-0.05446450360102695,-0.197919438088217,0.0,-51.01000364033102,0.10153565756993237,4,0.13499999046325595,0.11000013351440341,0.4400002956390372,0.5550001859664908,0.7899999618530265,4,0.15489756853230907,-14.99971390425329,4.460000038146973,2.199973297475658,4.46999979019165,1.0,4.449999809265137,0.15489756853230907 112,2008-04-14,4.460000038146973,4.5,4.349999904632568,4.429999828338623,52048.0,0.015945369883898053,1.7272711509534564,-0.16666754969694483,44.28573374840768,38.779441080017726,0.039383003462944544,0.09163658060497593,0.2794967017532546,0.8790729422060908,52.43627724519091,0.15000009536743164,-0.1026660331776208,-0.07099997997283936,-0.2504612860231834,0.1084613260775047,-0.16073063299801138,0.01873067305233267,-0.25856122136929827,42.307706415288266,-11.29488645015141,0.08973065302517183,4,0.04499983787536621,0.005000114440917969,0.37000012397766113,0.48500001430511475,0.7199997901916504,0,0.13004482483077084,-1.4444432670707457,4.389999866485597,-14.99971390425329,4.460000038146973,2.199973297475658,4.46999979019165,0.13004482483077084 113,2008-04-15,4.5,4.5,4.380000114440918,4.480000019073486,40004.0,0.00896860123562826,11.0,0.6666613685130732,46.57533620218899,39.42231148266475,0.002814345469349888,0.031182917945397293,0.2392765814056128,0.8162958028670051,52.49104032156503,0.11999988555908203,-0.09112679794393586,-0.017000007629394354,-0.15312696968437844,0.11912695442558974,-0.0850634886568864,0.05106347339809769,-0.28938996260963723,57.692293584712075,3.2748127085544567,0.06806348102749189,4,0.004999876022338867,-0.034999847412109375,0.3300001621246338,0.4450000524520874,0.880000114440918,1,0.14444446563720703,1.7272711509534564,4.460000038146973,-1.4444432670707457,4.389999866485597,-14.99971390425329,4.460000038146973,0.14444446563720703 114,2008-04-16,4.630000114440918,4.630000114440918,4.449999809265137,4.5,26066.0,0.028888914320204018,1.7692330264460991,6.500011920940324,55.29411830704004,41.45087388789897,-0.13862871386343745,-0.10996842285689823,0.10314765949897708,0.6665979582182713,52.111554128469116,0.18000030517578125,-0.0900162254951482,0.11650009155273455,-0.002314412629147,0.2353145957346161,0.05709283946179333,0.17590734364367577,-0.4104022808501204,100.0,44.48197578329541,0.0594072520909409,4,-0.1400001049041748,-0.16499996185302734,0.18499994277954102,0.31499993801116943,0.7199997901916504,2,0.1123110082232266,11.0,4.5,1.7272711509534564,4.460000038146973,-1.4444432670707457,4.389999866485597,0.1123110082232266 115,2008-04-17,4.739999771118164,4.739999771118164,4.619999885559082,4.650000095367432,21885.0,0.023758024613035778,1.6666737309463133,0.6923045886366137,66.66664839706144,44.9823086971154,-0.24456080864668905,-0.21608261921115623,-0.007315657106474305,0.5376595813929468,50.98289528877906,0.11999988555908203,-0.06990175269574284,0.21699976921081543,0.061253624821905106,0.37274591359972575,0.13912669701636027,0.2948728414052706,-0.5115938972509406,100.0,44.684485220507824,0.07787307219445509,4,-0.19499993324279785,-0.27499961853027344,0.07500028610229492,0.17000019550323486,0.48000001907348633,3,0.09704642623610482,1.7692330264460991,4.630000114440918,11.0,4.5,1.7272711509534564,4.460000038146973,0.09704642623610482 116,2008-04-18,4.690000057220459,4.739999771118164,4.559999942779541,4.739999771118164,29411.0,-0.010548463356974014,6.2000343324718425,-0.5555543781756145,59.52379871117756,47.892358303312115,-0.18413951341716306,-0.16675674322465817,0.03679414491649169,0.569195595241414,49.90929577338288,0.17999982833862305,-0.06682210834900015,0.16200006008148193,-0.00852241340212423,0.3325225335650881,0.07673882333967885,0.24726129682328502,-0.4411304274631975,87.17955615003991,34.91206443396953,0.08526123674180307,4,-0.14500021934509277,-0.22499990463256836,0.125,0.21999990940093994,0.5199999809265137,4,0.11087419500687457,1.6666737309463133,4.739999771118164,1.7692330264460991,4.630000114440918,11.0,4.5,0.11087419500687457 117,2008-04-21,4.699999809265137,4.699999809265137,4.630000114440918,4.699999809265137,73644.0,0.002132143267095099,1.0,-0.0,63.74999180435847,51.13480990397107,-0.18191624879627089,-0.17136595631252494,0.022511143969634162,0.536132039095893,48.67082075194208,0.06999969482421875,-0.05439252195763267,0.1629998207092287,-0.023953609757760397,0.3499532511762178,0.06952310547573415,0.25647653594272324,-0.431484973853439,88.88888888888889,36.92826117569945,0.09347671523349443,4,-0.1549999713897705,-0.2499997615814209,0.11500024795532227,0.2100001573562622,0.6000003814697266,0,0.10212766777719007,6.2000343324718425,4.690000057220459,1.6666737309463133,4.739999771118164,1.7692330264460991,4.630000114440918,0.10212766777719007 118,2008-04-22,4.650000095367432,4.699999809265137,4.599999904632568,4.679999828338623,77514.0,-0.01063823743123149,1.8571525885558584,-100.0,52.77777777777785,52.09704825464092,-0.11238107734524583,-0.11879336763959802,0.06530163659660815,0.5649381285322566,47.39794178760876,0.09999990463256836,-0.03537690379904124,0.10750010013580358,-0.08617627255409666,0.3011764728257038,0.010661913790853461,0.2043382864807537,-0.36262586252747564,68.96562496917001,21.025745079934367,0.09683818634494996,4,-0.10500025749206543,-0.20000004768371582,0.16499996185302734,0.24999988079071045,0.5999999046325684,1,0.11397843486050774,1.0,4.699999809265137,6.2000343324718425,4.690000057220459,1.6666737309463133,4.739999771118164,0.11397843486050774 119,2008-04-23,4.699999809265137,4.699999809265137,4.559999942779541,4.699999809265137,19119.0,0.010752626424140876,1.0,-0.0,60.563367038824026,54.381865184301574,-0.14116979414149444,-0.1654626561990069,0.00626841930791322,0.4962154480400267,45.99830204469343,0.1399998664855957,-0.012548521758475317,0.14999983310699427,-0.056117147764521924,0.35611681397851047,0.04694134267123573,0.2530583235427528,-0.39452055489405247,77.77777777777779,32.49319703006964,0.1030584904357582,4,-0.1549999713897705,-0.2649996280670166,0.0625002384185791,0.1800001859664917,0.8000001907348633,2,0.14468092186627168,1.8571525885558584,4.650000095367432,1.0,4.699999809265137,6.2000343324718425,4.690000057220459,0.14468092186627168 120,2008-04-24,4.650000095367432,4.650000095367432,4.599999904632568,4.619999885559082,55171.0,-0.01063823743123149,2.3333227370261462,100.0,60.563407713359894,56.6666866333551,-0.06859808317104132,-0.11257104585255284,0.04292120187466786,0.5290870937387853,44.49548742360813,0.09999990463256836,0.012695491421617966,0.09450011253356916,-0.11631036291480701,0.3053105879819453,-0.010905125190618925,0.19990535025775724,-0.32714002032646405,50.00013245489249,4.688359881217842,0.10540523772418792,4,-0.10500025749206543,-0.22500014305114746,0.10499989986419678,0.2249997854232788,0.6999998092651367,3,0.15053759030295777,1.0,4.699999809265137,1.8571525885558584,4.650000095367432,1.0,4.699999809265137,0.15053759030295777 121,2008-04-25,4.630000114440918,4.699999809265137,4.610000133514403,4.699999809265137,16084.0,-0.004301071078780971,1.5714305177111971,-2.333306842565366,58.904134643396986,58.29095339946502,-0.012263523606899085,-0.08263100112072941,0.05551424320441267,0.5323075053614836,42.06878668229129,0.08999967575073331,0.027099966275310194,0.06550011634826625,-0.14168401032853062,0.2726842430250631,-0.038091946990132186,0.16909217968666468,-0.29045445155686256,50.000170299147484,3.042123866245383,0.10359206333839847,4,-0.07000017166137695,-0.2050001621246338,0.10749995708465576,0.21499979496002197,0.7100000381469735,4,0.12742973243359756,2.3333227370261462,4.650000095367432,1.0,4.699999809265137,1.8571525885558584,4.650000095367432,0.12742973243359756 122,2008-04-28,4.650000095367432,4.690000057220459,4.550000190734863,4.599999904632568,39717.0,0.004319650201332292,1.1538422037193266,-0.714291553133515,64.28576780837645,60.25877913348585,-0.0027688615404084516,-0.09821550144726832,0.02947652477200613,0.49707062550613657,39.63998866115209,0.1399998664855957,0.047433129670249485,0.07950010299682653,-0.13040966647219498,0.28940987246584804,-0.02545478173768423,0.18445498773133728,-0.294436268154012,66.66677263074908,13.200072180797527,0.10495488473451081,4,-0.05500030517578125,-0.22500014305114746,0.08749997615814209,0.12499988079071045,0.75,0,0.12043009275149075,1.5714305177111971,4.630000114440918,2.3333227370261462,4.650000095367432,1.0,4.699999809265137,0.12043009275149075 123,2008-04-29,4.599999904632568,4.639999866485597,4.539999961853027,4.539999961853027,22941.0,-0.010752728969764092,-2.333333333333363,1.1999942779759294,58.904134643396986,60.65989205974774,0.07030095219126586,-0.04085913961702836,0.07627966197328462,0.5323465086446433,38.18494123941735,0.1100001335144043,0.07399684126154504,0.023499917984008967,-0.18233856227764456,0.2293383982456625,-0.07941932214681824,0.12641915811483617,-0.22905863966295925,37.5,-19.68192468729697,0.10291924013082697,4,0.039999961853027344,-0.17499995231628418,0.12250006198883057,0.17500007152557373,0.7800002098083496,1,0.15217397839450797,1.1538422037193266,4.650000095367432,1.5714305177111971,4.630000114440918,2.3333227370261462,4.650000095367432,0.15217397839450797 124,2008-04-30,4.550000190734863,4.679999828338623,4.519999980926514,4.650000095367432,57980.0,-0.010869503246587309,1.0000059604879254,-1.6666666666666667,55.84417675457828,59.457395210582945,0.12042305539722253,0.004653649073695476,0.1224354049753007,0.5682993805077858,36.513164827083465,0.15999984741210938,0.09318026630330323,-0.023499798774719416,-0.22903120730023208,0.18203160975079324,-0.12626550303747575,0.07926590548803691,-0.16429658551931237,16.666799121559155,-43.63578635953593,0.10276570426275654,4,0.07999968528747559,-0.1250002384185791,0.16749989986419678,0.21999967098236084,0.7999997138977051,2,0.15384610547721334,-2.333333333333363,4.599999904632568,1.1538422037193266,4.650000095367432,1.5714305177111971,4.630000114440918,0.15384610547721334 125,2008-05-02,4.579999923706055,4.579999923706055,4.510000228881836,4.510000228881836,28063.0,0.006593347629364921,1.0,-0.6999976158119352,63.013736211695296,59.845166043973805,0.07301932119098353,-0.02422539095890741,0.09208483530926337,0.5236459608312725,35.13265396019587,0.06999969482421875,0.10989230886898405,0.004999947547912775,-0.20024702506030145,0.210246920156127,-0.0976235387561939,0.10762343385201945,-0.18012447185439928,36.84202601026959,-29.804199959971797,0.102623486304107,5,0.02500009536743164,-0.1549999713897705,0.11250007152557373,0.04499995708465576,0.7200002670288086,4,0.2008733824496438,1.0000059604879254,4.550000190734863,-2.333333333333363,4.599999904632568,1.1538422037193266,4.650000095367432,0.2008733824496438 126,2008-05-05,4.690000057220459,4.699999809265137,4.610000133514403,4.670000076293945,31245.0,0.02401749680060994,3.5000417237885646,0.28571525885558585,64.93510353894561,59.97684512559459,-0.041326762948987295,-0.12570639034721864,-0.02086370407312277,0.3996426940418534,33.01107728968356,0.11999988555908203,0.11180708532895522,0.10550007820129359,-0.10269772249309383,0.313697878895681,0.0014011778540998776,0.2095989785484873,-0.27651963259814316,94.73696098459563,23.97885291881788,0.10409890034719388,5,-0.08500003814697266,-0.2650001049041748,-0.009999990463256836,-0.19000017642974854,0.5900001525878906,0,0.14072491244344665,1.0,4.579999923706055,1.0000059604879254,4.550000190734863,-2.333333333333363,4.599999904632568,0.14072491244344665 127,2008-05-06,4.940000057220459,4.949999809265137,4.599999904632568,4.630000114440918,152105.0,0.05330490340082483,1.121215098712682,15.500011920940324,72.4490257662861,62.16253934653996,-0.28351743047430666,-0.3594834408198171,-0.2735469090691378,0.13663179332618736,31.015355362579104,0.34999990463256836,0.09911788156928303,0.3335000753402708,0.07579559479363951,0.5912045558869021,0.20464783506695472,0.4623523156135869,-0.5134588587383089,97.7273269133651,24.27068346515479,0.12885224027331568,5,-0.21000003814697266,-0.29000020027160645,-0.4049999713897705,-0.44000017642974854,0.2799997329711914,1,0.08097167828627438,3.5000417237885646,4.690000057220459,1.0,4.579999923706055,1.0000059604879254,4.550000190734863,0.08097167828627438 128,2008-05-07,4.949999809265137,5.079999923706055,4.849999904632568,4.949999809265137,240415.0,0.002024241281143757,-1.3000023841880648,0.0,68.60468210957747,63.0560187988459,-0.2754539249450376,-0.3479430408131181,-0.2855242321847804,0.11434555227023235,29.121731197636763,0.23000001907348633,0.09851615457218177,0.3184998273849491,0.029598123456525904,0.6074015313133723,0.17404897542073705,0.4629506793491611,-0.49205109413600745,77.19295016798063,6.800822653717319,0.1444508519642116,5,-0.1549997329711914,-0.2349998950958252,-0.4224996566772461,-0.48499977588653564,0.25,2,0.09090915221047258,1.121215098712682,4.940000057220459,3.5000417237885646,4.690000057220459,1.0,4.579999923706055,0.09090915221047258 129,2008-05-08,5.0,5.079999923706055,4.900000095367432,4.900000095367432,23451.0,0.010101049022522401,-2.6,100.0,66.25004917393746,63.687867850021185,-0.31114397321212106,-0.3754506289594053,-0.33534987380571835,0.0491911347737215,27.060835764335067,0.17999982833862305,0.09515234838999387,0.34200000762939453,0.02012397253462339,0.6638760427241657,0.18106199008200896,0.5029380251767801,-0.49228718818471684,85.96491815127625,18.519981249853018,0.16093801754738568,5,-0.2049999237060547,-0.2850000858306885,-0.4874999523162842,-0.5349999666213989,0.19999980926513672,3,0.07600002288818364,-1.3000023841880648,4.949999809265137,1.121215098712682,4.940000057220459,3.5000417237885646,4.690000057220459,0.07600002288818364 130,2008-05-09,4.920000076293945,5.0,4.900000095367432,4.900000095367432,12799.0,-0.015999984741210893,-9.0,0.2,63.85544798932342,64.23801377734634,-0.2110064300095722,-0.273230341045382,-0.2551342638673617,0.11373713003126085,25.096977778750734,0.09999990463256836,0.10562258069404429,0.2390000820159912,-0.08898577284526787,0.5669859368772503,0.07500715458536167,0.40299300944662075,-0.3665042955274007,66.6666997803569,1.647088225330151,0.16399292743062954,5,-0.125,-0.2050001621246338,-0.41750001907348633,-0.45500004291534424,0.31999969482421875,4,0.08739833773793881,-2.6,5.0,-1.3000023841880648,4.949999809265137,1.121215098712682,4.940000057220459,0.08739833773793881 131,2008-05-12,5.070000171661377,5.0900001525878915,4.960000038146973,4.960000038146973,30982.0,0.03048782378890147,-1.3636355754767444,5.500011920940324,69.07220650514813,64.76984029920986,-0.32634781134414315,-0.38965213300671486,-0.41284259428467607,-0.04908548586221784,23.996933631528435,0.1700000762939462,0.11035173032774281,0.35500016212463414,0.013332435701710388,0.6966678885475579,0.1841662989131727,0.5258340253360956,-0.47438405945967155,95.91837330491757,32.51694453241793,0.1708338632114618,5,-0.26999998092651367,-0.35000014305114746,-0.567500114440918,-0.6050001382827759,0.17999982833862305,0,0.045364893744790136,-9.0,4.920000076293945,-2.6,5.0,-1.3000023841880648,4.949999809265137,0.045364893744790136 132,2008-05-13,5.039999961853027,5.150000095367432,5.019999980926514,5.079999923706055,31835.0,-0.005917200945284917,-2.250005960470162,-0.3636355754767282,70.52632318639878,66.06119458176562,-0.26284979334316905,-0.3309392861858278,-0.3897686360797019,-0.03301078357894127,22.772216052832277,0.13000011444091797,0.1195079582581915,0.2959999561309816,-0.05291715228700422,0.6449170645489675,0.1215414019219887,0.47045851033997454,-0.39494544561270306,63.33331214058422,0.6094559616900241,0.17445855420899298,5,-0.20999979972839355,-0.28999996185302734,-0.5374999046325684,-0.5749999284744263,0.15999984741210938,1,0.04761909717695367,-1.3636355754767444,5.070000171661377,-9.0,4.920000076293945,-2.6,5.0,0.04761909717695367 133,2008-05-14,5.150000095367432,5.150000095367432,5.039999961853027,5.039999961853027,28811.0,0.02182542348154337,1.0,-2.750005960470162,72.27724735532355,67.88709131518175,-0.32031205127687645,-0.4108085981478897,-0.5068491299535385,-0.15723650657894783,21.48131321435935,0.1100001335144043,0.13615090674730368,0.3735000848770138,5.1005871455345186e-05,0.7469491638825723,0.18677554537423458,0.560224624379793,-0.4443521096318541,100.0,37.56186325232113,0.186724539502779,5,-0.31999993324279785,-0.40000009536743164,-0.6475000381469727,-0.5299999713897705,0.0,2,0.013592173500576399,-2.250005960470162,5.039999961853027,-1.3636355754767444,5.070000171661377,-9.0,4.920000076293945,0.013592173500576399 134,2008-05-15,5.150000095367432,5.25,5.0900001525878915,5.190000057220459,31516.0,0.0,-1.000000000000011,-0.3636355754767282,76.04166563186385,69.33463902853381,-0.2528404946657288,-0.3898414246156001,-0.503436945130245,-0.17240487754026734,21.535944003968844,0.1599998474121085,0.14943402780033832,0.3475000858306885,-0.054331278183310516,0.7493314498446875,0.14658440382368898,0.548415767837688,-0.39102985647603195,71.42859089131788,7.110736251409463,0.20091568200699972,5,-0.22500014305114746,-0.35000014305114746,-0.6475000381469727,-0.5299999713897705,0.0,3,0.009708682130449064,1.0,5.150000095367432,-2.250005960470162,5.039999961853027,-1.3636355754767444,5.070000171661377,0.009708682130449064 135,2008-05-16,5.199999809265137,5.199999809265137,5.110000133514403,5.199999809265137,36655.0,0.009708682130449064,1.0,-0.0,78.78787003053685,70.87383530537728,-0.22981156903251154,-0.4254238127370735,-0.5464717188555985,-0.23855391195153253,22.503935802886172,0.08999967575073331,0.1749946549264365,0.3744997978210449,-0.0633165355708405,0.8123161312129303,0.15559163112510177,0.5934079645169881,-0.37228540381853303,82.75855265105052,15.942655313142211,0.2189081666959427,5,-0.27499985694885254,-0.39999985694885254,-0.6974997520446777,-0.5799996852874756,-0.04999971389770508,4,0.0,-1.000000000000011,5.150000095367432,1.0,5.150000095367432,-2.250005960470162,5.039999961853027,0.0 136,2008-05-19,5.210000038146973,5.25,5.150000095367432,5.239999771118164,44893.0,0.0019231210093542117,2.999980926586431,-100.0,78.57142509593915,71.55410189756097,-0.1768951594341006,-0.41578711723874306,-0.552148604499143,-0.2635318833019573,23.270747113079928,0.09999990463256836,0.21111924965614648,0.35850002765655553,-0.10636100588700259,0.8233610612001137,0.12606951088477647,0.5909305444283346,-0.3231656494628936,82.60871368004229,15.122347339466856,0.23243051677177892,5,-0.16000008583068848,-0.4100000858306885,-0.6974999904632568,-0.5899999141693115,-0.28999996185302734,0,0.005758106094345017,1.0,5.199999809265137,-1.000000000000011,5.150000095367432,1.0,5.150000095367432,0.005758106094345017 137,2008-05-20,5.179999828338623,5.239999771118164,5.1599998474121085,5.239999771118164,29310.0,-0.005758197617791172,1.6666666666666963,2.0000158947134183,80.20832815931924,72.84339590308782,-0.12211220849000348,-0.3667881261060586,-0.5155054873111595,-0.2488359227184418,24.078997859309997,0.07999992370605558,0.24262923141092507,0.3044998168945314,-0.1767036690815118,0.7857033028705747,0.06389807390650937,0.5451015598825535,-0.2423222540703147,66.6665909782426,-4.422296998760146,0.2406017429880217,5,-0.10499978065490723,-0.37999987602233887,-0.6674998998641968,-0.5599997043609619,-0.37999963760375977,1,0.013513547100604484,2.999980926586431,5.210000038146973,1.0,5.199999809265137,-1.000000000000011,5.150000095367432,0.013513547100604484 138,2008-05-21,5.179999828338623,5.239999771118164,5.1599998474121085,5.1599998474121085,102588.0,0.0,-6.999999999999378,-0.33333333333334814,84.61535236943443,74.88398514703194,-0.09616888504386623,-0.3426119024909431,-0.5071137307400786,-0.2642955437040957,24.75993506463504,0.07999992370605558,0.2674951365329026,0.27799983024597186,-0.20925233970720036,0.7652520001991441,0.03437374526938619,0.5216259152225575,-0.1985971144678782,56.24985098824571,-20.82570780227711,0.24362608497658605,5,-0.10499978065490723,-0.36499977111816406,-0.6949998140335083,-0.5599997043609619,-0.6499996185302734,2,0.003861000306814244,1.6666666666666963,5.179999828338623,2.999980926586431,5.210000038146973,1.0,5.199999809265137,0.003861000306814244 139,2008-05-22,5.380000114440918,5.5,5.1599998474121085,5.1599998474121085,85045.0,0.03861009512165192,-2.090906726430168,11.000023841880203,87.03701577888197,77.45971490142733,-0.2644022563290669,-0.5154854234177559,-0.7007385242808875,-0.4753963137837518,25.61402393559477,0.3400001525878915,0.26812283002356896,0.4440001010894772,-0.0775925470928911,0.9655927492718455,0.18320377699829304,0.7047964251806613,-0.36099378051207776,69.23078804092005,-12.399750123957347,0.2607963240911843,5,-0.15000009536743164,-0.4050002098083496,-0.8950001001358032,-0.7599999904632568,-0.880000114440918,3,-0.042750932003909003,-6.999999999999378,5.179999828338623,1.6666666666666963,5.179999828338623,2.999980926586431,5.210000038146973,-0.042750932003909003 140,2008-05-23,5.349999904632568,5.380000114440918,5.210000038146973,5.309999942779541,50286.0,-0.005576247057657802,2.399988555951859,0.18181778773836338,82.99996089939032,79.00724316745423,-0.18661683792024863,-0.45361097757187085,-0.6652247359316288,-0.4606158440538053,26.514268830424985,0.1700000762939453,0.27650781886738507,0.37899990081787127,-0.15556922243155302,0.9135690240672956,0.11171533919315912,0.6462844624425834,-0.25403458413234237,57.14281821736423,-21.886768234214948,0.26728456162471204,5,-0.08999991416931152,-0.3449997901916504,-0.8724998235702515,-0.7299997806549072,-0.6500000953674316,4,-0.03738314258509734,-2.090906726430168,5.380000114440918,-6.999999999999378,5.179999828338623,1.6666666666666963,5.179999828338623,-0.03738314258509734 141,2008-05-26,5.21999979019165,5.400000095367432,5.210000038146973,5.400000095367432,39592.0,-0.024299087244534445,1.1111081676768533,-4.500011920940324,65.90905642710686,78.4942135275329,-0.036991748104871824,-0.2921203933738372,-0.5314303641816558,-0.34642658515219527,27.960106154967235,0.19000005722045898,0.28339761207438663,0.21949980258941615,-0.3007622141855162,0.7397618193643485,-0.04063120579805002,0.4796308109768823,-0.059999942779541904,17.647034074207262,-56.57946546583137,0.26013100838746606,5,0.05000019073486328,-0.21499967575073242,-0.714999794960022,-0.5999996662139893,-0.5899996757507324,0,-0.013409903762017006,2.399988555951859,5.349999904632568,-2.090906726430168,5.380000114440918,-6.999999999999378,5.179999828338623,-0.013409903762017006 142,2008-05-27,5.210000038146973,5.300000190734863,5.210000038146973,5.210000038146973,11428.0,-0.0019156613882373996,0.0,-0.0,64.77272234672955,77.66037741546691,-0.0003816585354394775,-0.25087841523771104,-0.517674323454024,-0.35181766630552325,29.11434204385859,0.09000015258789062,0.2997974593413879,0.18150005340576136,-0.3192477639728608,0.6822478707843835,-0.06887385528354972,0.43187396209507245,0.28999996185302734,14.705931851586126,-56.70209899443675,0.2503739086893112,5,0.08500003814697266,-0.2049999237060547,-0.7050000429153442,-0.5899999141693115,-0.8299999237060547,1,-0.05566218037038073,1.1111081676768533,5.21999979019165,2.399988555951859,5.349999904632568,-2.090906726430168,5.380000114440918,-0.05566218037038073 143,2008-05-28,5.300000190734863,5.349999904632568,5.210000038146973,5.21999979019165,32015.0,0.01727450132992714,-1.8,100.0,66.30433993890271,76.57845233847122,-0.07472479386740183,-0.30118956937825647,-0.6034396889942393,-0.45556418569352,30.332385408347832,0.1399998664855957,0.3002138408496853,0.23650019168853742,-0.23514972577795934,0.7081501091550342,0.0006752329552890401,0.4723251504217858,0.19419981002807596,41.17655308597666,-27.21736245563971,0.23582495873324855,5,0.004999876022338867,-0.2950000762939453,-0.8025002479553223,-0.6800000667572021,-1.1000003814697266,2,-0.09433961924644252,0.0,5.210000038146973,1.1111081676768533,5.21999979019165,2.399988555951859,5.349999904632568,-0.09433961924644252 144,2008-05-29,5.25,5.360000133514403,5.21999979019165,5.25,95160.0,-0.009433997912352998,-3.666645474052263,0.0,68.53929453920453,75.43972172832318,-0.010111174293250258,-0.20665350455020892,-0.5471193590606784,-0.417664935098216,32.02428407308718,0.14000034332275302,0.30163343147203037,0.15150001049041784,-0.2597253785067739,0.5627253994876096,-0.054112684008178036,0.3571127049890137,0.2385160015106198,21.052605161384232,-45.59514562750492,0.20561269449859576,5,0.07500004768371582,-0.24499988555908203,-0.752500057220459,-0.6299998760223389,-1.0300002098083505,3,-0.13714281717936194,-1.8,5.300000190734863,0.0,5.210000038146973,1.1111081676768533,5.21999979019165,-0.13714281717936194 145,2008-05-30,5.5,5.5,5.260000228881836,5.3400001525878915,159745.0,0.04761904761904767,2.0,100.0,71.71713668785459,74.67813412742491,-0.23812199020485458,-0.40495785248103466,-0.7829282145734808,-0.6784349885681209,33.898058295705916,0.25,0.29830538118881567,0.35550000667572057,-0.01535816051207739,0.7263581738635185,0.1700709230818216,0.5409290902696196,-0.28999996185302734,100.0,35.524091111644125,0.18542908359389884,5,-0.1700000762939453,-0.49499988555908203,-1.0099999904632568,-0.8799998760223389,-1.3000001907348633,4,-0.18181818181818177,-3.666645474052263,5.25,-1.8,5.300000190734863,0.0,5.210000038146973,-0.18181818181818177 146,2008-06-02,5.349999904632568,5.5,5.300000190734863,5.369999885559082,84127.0,-0.027272744612260258,-2.333346578875215,-0.1250000000000007,63.96394770948704,72.87320296633244,-0.07395124021027222,-0.2139461263415825,-0.6214769138891096,-0.5389091589379174,36.99182956045635,0.19999980926513672,0.2890817556296401,0.17249991893768346,-0.1411123081021266,0.4861121459774935,0.015693805417778428,0.3293060324575885,-0.13419986724853494,48.27582237977947,-15.669438031382498,0.15680611351990512,6,-0.019999980926513672,-0.3449997901916504,-0.8650000095367432,-0.7299997806549072,-1.1700000762939453,0,-0.12149534709423004,2.0,5.5,-3.666645474052263,5.25,-1.8,5.300000190734863,-0.12149534709423004 147,2008-06-03,5.3400001525878915,5.46999979019165,5.21999979019165,5.21999979019165,35158.0,-0.001869112565033526,-3.1666540835018817,-6.000023841880692,59.405936854529415,70.07215679800966,-0.04343645808299623,-0.18176189554063082,-0.5976493954617519,-0.5349176849948831,39.22028795317404,0.25,0.2717945748941242,0.14250016212463468,-0.15808700779007268,0.44308733203934203,-0.007793422832718555,0.2927937470819879,0.1599998474121085,44.82763156596663,-13.955614314497936,0.15029358495735348,6,-0.010000228881836826,-0.33500003814697354,-0.8475002050399789,-0.7200000286102304,-1.230000019073488,1,-0.13295880484252243,-2.333346578875215,5.349999904632568,2.0,5.5,-3.666645474052263,5.25,-0.13295880484252243 148,2008-06-04,5.400000095367432,5.460000038146973,5.25,5.460000038146973,17932.0,0.011235944019676314,6.0000079472935495,-0.49999801318450393,61.68223591036182,67.25495903484077,-0.0770501762447724,-0.21747019010399615,-0.6434840265003263,-0.5976042471909064,40.87712080356935,0.21000003814697266,0.25585923961528856,0.1800000905990604,-0.10975480103607627,0.4697549822341971,0.03512264478149252,0.3248775364166283,0.09999990463256836,64.2857751067348,6.808700712855931,0.14487744581756826,6,-0.04500007629394531,-0.39499998092651367,-0.8900002241134644,-0.7799999713897705,-1.47000002861023,2,-0.18888888202086407,-3.1666540835018817,5.3400001525878915,-2.333346578875215,5.349999904632568,2.0,5.5,-0.18888888202086407 149,2008-06-05,5.380000114440918,5.400000095367432,5.25,5.389999866485597,34075.0,-0.0037037001061669406,8.999936422156878,0.16666269301990688,58.653853207644076,64.54983595798006,-0.0637546811436005,-0.17659604814396257,-0.6095814639060517,-0.5802747845434091,42.623490959966944,0.15000009536743164,0.2407222103498068,0.14100010395050067,-0.13763568567051987,0.4196358935715212,0.0016822091399903982,0.28031799876101093,0.11439988136291479,57.14293012808177,2.7454923830723175,0.13931789481051035,6,-0.02500009536743164,-0.375,-0.847500205039978,-0.7599999904632568,-1.6800000667572017,3,-0.21933090707720282,6.0000079472935495,5.400000095367432,-3.1666540835018817,5.3400001525878915,-2.333346578875215,5.349999904632568,-0.21933090707720282 150,2008-06-06,5.349999904632568,5.5,5.21999979019165,5.429999828338623,87833.0,-0.005576247057657802,1.5454533632150924,8.00019073959206,56.60376170218127,63.51591432187722,-0.03772126537244258,-0.11882163854543926,-0.5654182497820983,-0.551070930852112,44.60415472566553,0.2800002098083496,0.22211812741352066,0.0894999027252199,-0.1489578906660336,0.3279576961164734,-0.029728993970406847,0.20872879942084666,-0.13000011444091797,46.42857751067348,-4.218550733407092,0.11922889669562656,6,0.005000114440917969,-0.3449997901916504,-0.8224999904632568,-0.7299997806549072,-1.8299999237060547,4,-0.21121497842690629,8.999936422156878,5.380000114440918,6.0000079472935495,5.400000095367432,-3.1666540835018817,5.3400001525878915,-0.21121497842690629 151,2008-06-09,5.300000190734863,5.400000095367432,5.300000190734863,5.349999904632568,30935.0,-0.009345741082053105,-3.000019073595468,0.6249970197649191,55.555570272746344,62.49178631365686,0.02773671683847212,-0.053447703251015,-0.49864310432658865,-0.5008890254398448,46.22450447303058,0.09999990463256836,0.17580135221058235,0.02800018787384051,-0.19334505115469547,0.2493454269023765,-0.08267243164042704,0.13867280738810805,-0.08000040054321289,28.571550213469614,-19.22101098086801,0.11067261951426777,6,0.05499982833862305,-0.2500002384185791,-0.785000205039978,-0.6800000667572021,-1.950000286102295,0,-0.20754723431759114,1.5454533632150924,5.349999904632568,8.999936422156878,5.380000114440918,6.0000079472935495,5.400000095367432,-0.20754723431759114 152,2008-06-10,5.28000020980835,5.380000114440918,5.25,5.380000114440918,71403.0,-0.003773581171086837,1.6000047683761296,2.000009536797734,54.54547030866092,61.18524524363,0.06561004062193376,-0.015331666419711176,-0.46433326691001575,-0.4811406449378328,47.41570316615288,0.13000011444091797,0.1378428609794966,-0.003999805450439098,-0.19653421731677856,0.18853460641590036,-0.10026701138360838,0.09226740048273019,-0.06000041961669922,21.42870523481658,-24.249193917409496,0.09626720593316969,6,0.07999968528747559,-0.23000025749206543,-0.7650002241134644,-0.6600000858306885,-1.950000286102295,1,-0.2083333973029622,-3.000019073595468,5.300000190734863,1.5454533632150924,5.349999904632568,8.999936422156878,5.380000114440918,-0.2083333973029622 153,2008-06-11,5.21999979019165,5.300000190734863,5.210000038146973,5.25,71319.0,-0.01136371538494263,-2.6000267030336555,0.30000238418806474,41.666654249038984,58.19939632250049,0.12635676807318674,0.0528937303981003,-0.38881326047572884,-0.4217432795558391,48.496818610882755,0.09000015258789062,0.13085432166726196,-0.06750020980834925,-0.2521621633965987,0.11716174377990018,-0.15983118660247442,0.02483076698577591,0.2800002098083496,3.448190813813152,-37.62903167393602,0.09233097679412483,6,0.13500022888183594,-0.04499983787536621,-0.529999852180481,-0.5999996662139893,-1.9199998378753667,2,-0.21264362093709854,1.6000047683761296,5.28000020980835,-3.000019073595468,5.300000190734863,1.5454533632150924,5.349999904632568,-0.21264362093709854 154,2008-06-12,5.199999809265137,5.25,5.119999885559082,5.1599998474121085,61610.0,-0.003831414124593202,-1.1666706403134413,-1.333322737026176,42.1052605161384,54.909187858976466,0.15479689549032472,0.08098370260200838,-0.35739704742902667,-0.3946448748837508,48.80924404715185,0.13000011444091797,0.12560980419031242,-0.09000017642974889,-0.2680600346528621,0.08805968179336432,-0.1790301055413055,-0.0009702473181922855,0.2942001914978025,21.052605161384232,-17.24917889309246,0.08902992911155654,6,0.1100001335144043,2.384185791015625e-07,-0.4449998140335083,-0.5799996852874756,-1.929999828338623,3,-0.24423072867139417,-2.6000267030336555,5.21999979019165,1.6000047683761296,5.28000020980835,-3.000019073595468,5.300000190734863,-0.24423072867139417 155,2008-06-13,5.199999809265137,5.199999809265137,5.050000190734863,5.119999885559082,57958.0,0.0,2.749994039529838,1.9999999999999556,48.78048922319172,53.22213691605477,0.12043127543178933,0.0853601625203062,-0.34381116391188904,-0.39274354439852033,48.887206450272224,0.14999961853027344,0.1109625084560033,-0.09000017642974889,-0.2680600346528621,0.08805968179336432,-0.1790301055413055,-0.0009702473181922855,0.2792321868896481,42.857045543410585,1.8623287779462387,0.08902992911155654,6,0.07500028610229492,2.384185791015625e-07,-0.4449998140335083,-0.5799996852874756,-1.7999997138977046,4,-0.2884615031925165,-1.1666706403134413,5.199999809265137,-2.6000267030336555,5.21999979019165,1.6000047683761296,5.28000020980835,-0.2884615031925165 156,2008-06-16,5.239999771118164,5.25,5.070000171661377,5.070000171661377,47643.0,0.0076923006385032355,-1.1176500287505435,2.124997019764919,51.7646893828047,52.37310941919647,0.07061253958765246,0.05030194908279739,-0.3678684255050051,-0.42851454409568746,48.85532120320436,0.17999982833862305,0.0987707792273298,-0.05150020122528076,-0.22721244680741304,0.12421204435685151,-0.13935632401634734,0.03635592156578582,0.21347831671142536,57.5756437303124,12.707998450267432,0.08785612279106625,6,0.03500032424926758,-0.009999752044677734,-0.48499977588653564,-0.6199996471405029,-1.769999742507935,0,-0.3282442491070223,2.749994039529838,5.199999809265137,-1.1666706403134413,5.199999809265137,-2.6000267030336555,5.21999979019165,-0.3282442491070223 157,2008-06-17,5.25,5.260000228881836,5.099999904632568,5.25,28592.0,0.0019084407096647826,14.99966622162884,0.0,46.75323629806143,50.714331684496415,0.05196823418857388,0.04829073709715104,-0.36148104665044656,-0.4373781610322309,48.84399646742159,0.16000032424926758,0.06037046297356419,-0.04499998092651403,-0.21402207995842648,0.12402211810539843,-0.1295110304424698,0.039511068589441756,0.1792694140039055,79.99992370605469,33.233388994197796,0.08451104951595613,6,0.02500009536743164,0.009999990463256836,-0.4899998903274536,-0.6299998760223389,-1.5699999332427983,1,-0.36190478006998694,-1.1176500287505435,5.239999771118164,2.749994039529838,5.199999809265137,-1.1666706403134413,5.199999809265137,-0.36190478006998694 158,2008-06-18,5.199999809265137,5.25,5.150000095367432,5.199999809265137,28894.0,-0.009523845854259694,-1.000009536797734,0.0,46.75323629806143,49.39204091676501,0.07891349337526066,0.10526298944059498,-0.2937244755886148,-0.3841254940819194,48.83205972884509,0.09999990463256836,0.03721945254524073,-0.09600017070770228,-0.26237339089215084,0.07037304947674627,-0.17918678079992656,-0.012813560615478004,0.20651345134262655,71.42837680119527,20.524810848362605,0.08318661009222432,6,0.07500028610229492,0.07000017166137695,-0.4099997282028198,-0.5699996948242188,-1.4199998378753662,2,-0.3596153757981292,14.99966622162884,5.25,-1.1176500287505435,5.239999771118164,2.749994039529838,5.199999809265137,-0.3596153757981292 159,2008-06-19,5.150000095367432,5.190000057220459,5.150000095367432,5.150000095367432,45195.0,-0.009615329948400753,0.0,0.0,19.29826322574374,45.24698553049418,0.10376913087031792,0.14455984903262298,-0.22682804211773,-0.3303326696033526,47.78203232110355,0.04999971389770508,0.019609309818713783,-0.13449988365173304,-0.30806629633122107,0.03906652902775498,-0.22128308999147706,-0.04771667731198903,0.23512238104795724,47.61899355588757,2.8049346890344964,0.08678320633974397,6,0.07500004768371582,0.125,-0.36000001430511475,-0.5199999809265137,-1.4500000476837154,3,-0.35922332209571695,-1.000009536797734,5.199999809265137,14.99966622162884,5.25,-1.1176500287505435,5.239999771118164,-0.35922332209571695 160,2008-06-20,5.150000095367432,5.269999980926514,5.050000190734863,5.199999809265137,57274.0,0.0,1.3157865677522655,-100.0,26.19050322205611,41.984200302639714,0.08092590014547607,0.13576906557285362,-0.20926057757238326,-0.3266607257565246,46.296318317919436,0.2199997901916504,-0.008027289870174315,-0.12449989318847621,-0.30508091766877765,0.05608113129182524,-0.21479040542862737,-0.03420938094832504,0.2150150439071261,45.45454545454545,1.033829774016823,0.09029051224015083,6,0.06500005722045898,0.125,-0.28750014305114746,-0.4700000286102295,-1.3200001716613765,4,-0.3650485591509076,0.0,5.150000095367432,-1.000009536797734,5.199999809265137,14.99966622162884,5.25,-0.3650485591509076 161,2008-06-23,5.150000095367432,5.239999771118164,5.150000095367432,5.239999771118164,12978.0,0.0,1.0,1.8000038147190935,26.829279639185586,38.9046235615869,0.06415763303732458,0.1372951723086171,-0.18907424995304467,-0.32279182846871546,44.661677552875986,0.08999967575073242,-0.03201374259856937,-0.12099990844726527,-0.3086053787578207,0.06660556186329014,-0.21480264360254253,-0.027197173291988008,0.19611414699474405,45.45454545454545,1.040469195005791,0.09380273515527757,6,0.02500009536743164,0.125,-0.28750014305114746,-0.4700000286102295,-1.2300000190734868,0,-0.3398058189502119,1.3157865677522655,5.150000095367432,0.0,5.150000095367432,-1.000009536797734,5.199999809265137,-0.3398058189502119 162,2008-06-24,4.920000076293945,5.1599998474121085,4.920000076293945,5.1599998474121085,81826.0,-0.04466019705133162,1.0000000000000073,2.6666737309463033,8.620716587097945,35.23285271026012,0.2656581536848135,0.36306994300103135,0.05659901475877582,-0.09022107318858197,42.963610565403954,0.23999977111816317,-0.0591959048723254,-0.3364999294281006,-0.5803528029934979,-0.09264705586270328,-0.4584263662107988,-0.21457349264540237,0.4083473229705916,0.0,-40.1695760452745,0.12192643678269845,6,0.17499995231628418,0.28999996185302734,0.004999876022338867,-0.24000000953674316,-1.1800000667572021,1,-0.2947154522761609,1.0,5.150000095367432,1.3157865677522655,5.150000095367432,0.0,5.150000095367432,-0.2947154522761609 163,2008-06-25,4.800000190734863,4.980000019073486,4.710000038146973,4.829999923706055,32447.0,-0.024390220263873164,-1.571427922670651,0.12499900658830682,7.352965925792958,31.371486644666177,0.35740023993601433,0.4676680394435513,0.1899113695601038,0.03231653905821652,41.425111083256915,0.26999998092651367,-0.0870048672655992,-0.43149981498718226,-0.7482114981616306,-0.11478813181273395,-0.5898556565744064,-0.2731439733999581,0.49567942269202625,16.07145746143792,-21.044326004679743,0.158355841587224,6,0.18999981880187988,0.30499982833862305,0.13749980926513672,-0.12000012397766113,-1.2600002288818355,2,-0.2333333498901785,1.0000000000000073,4.920000076293945,1.0,5.150000095367432,1.3157865677522655,5.150000095367432,-0.2333333498901785 164,2008-06-26,4.53000020980835,4.8400001525878915,4.53000020980835,4.8400001525878915,49863.0,-0.05624999379118312,-1.0000000000000058,10.333423403376067,5.434802890047578,26.55529927431683,0.583754092909313,0.7177617588371259,0.4661699372059891,0.29963752894692597,40.04755578498354,0.3099999427795419,-0.12183134380691119,-0.6654998064041138,-1.1108960481380814,-0.22010356467014613,-0.888197927271098,-0.4428016855371295,0.7071114460905479,0.0,-34.453225127540485,0.2226981208669839,6,0.36999988555908203,0.4849998950958252,0.4149998426437378,0.14999985694885254,-0.9800002574920659,3,-0.1655629588702181,-1.571427922670651,4.800000190734863,1.0000000000000073,4.920000076293945,1.0,5.150000095367432,-0.1655629588702181 165,2008-06-27,4.5,4.650000095367432,4.429999828338623,4.599999904632568,32215.0,-0.006622562564874368,1.1999995231635239,0.32258039706698854,5.555573216179823,21.420953033580734,0.5632487650509148,0.7051569887728508,0.4986630069221256,0.3289924990041264,38.27494075441751,0.2200002670288086,-0.14012593204813584,-0.6455000162124636,-1.1652762109936914,-0.12572382143123573,-0.9053881136030775,-0.38561191882184964,0.6522582823680318,8.641997111897206,-25.45825157586922,0.25988809739061386,6,0.34999990463256836,0.4649999141693115,0.6024999618530273,0.30500006675720215,-1.2000000476837163,4,-0.17777776718139637,-1.0000000000000058,4.53000020980835,-1.571427922670651,4.800000190734863,1.0000000000000073,4.920000076293945,-0.17777776718139637 166,2008-06-30,4.699999809265137,4.769999980926514,4.5,4.769999980926514,11942.0,0.0444444020589192,6.714266251592291,0.7000023841880647,23.148139563120182,18.79816450747615,0.3113347289118371,0.47849676549182973,0.3051433570249493,0.12710881468940194,36.06655930863561,0.26999998092651367,-0.15537228939875725,-0.4130002021789547,-0.9595337498502543,0.13353334549234486,-0.6862669760146041,-0.13973342834330538,0.35114228953877813,36.986297790676375,1.2301770667086913,0.27326677383564973,6,0.15000009536743164,0.2650001049041748,0.4325002431869507,0.10500025749206543,-1.159999847412109,0,-0.1851063661415573,1.1999995231635239,4.5,-1.0000000000000058,4.53000020980835,-1.571427922670651,4.800000190734863,-0.1851063661415573 167,2008-07-01,4.630000114440918,4.75,4.400000095367432,4.75,17804.0,-0.014893552694667744,4.833337306980108,1.7142798754776876,22.935786639368814,16.15178121206586,0.31753035127384166,0.5191972616889693,0.38062104427842236,0.19559682466353578,34.86159113799465,0.34999990463256836,-0.1831417889539253,-0.44749989509582555,-1.0233973087831254,0.1283975185914743,-0.735448601939475,-0.15955118825217607,0.3341820664978563,39.65518091861868,-0.17992296750460213,0.28794870684364976,7,0.2049999237060547,0.31999993324279785,0.5074999332427979,0.17499995231628418,-1.0800001621246342,1,-0.15334773663017653,6.714266251592291,4.699999809265137,1.1999995231635239,4.5,-1.0000000000000058,4.53000020980835,-0.15334773663017653 168,2008-07-02,4.380000114440918,4.510000228881836,4.199999809265137,4.429999828338623,169608.0,-0.05399567901094704,1.9523777085987153,0.4166646798432794,18.939398318064917,16.11190733343488,0.49056976847052347,0.7260903739546967,0.6349188460340791,0.4414983519348077,33.829840352698625,0.43000030517578125,-0.2271151335334185,-0.6464998960494999,-1.279929075895045,-0.013070716203954724,-0.9632144859722729,-0.32978530612672685,0.4939129328064418,28.125032596272586,-13.504055776616877,0.31671458992277257,7,0.3549997806549072,0.4699997901916504,0.7699999809265137,0.4249999523162842,-0.8000001907348633,2,-0.1461187415941123,4.833337306980108,4.630000114440918,6.714266251592291,4.699999809265137,1.1999995231635239,4.5,-0.1461187415941123 169,2008-07-03,4.199999809265137,4.510000228881836,4.179999828338623,4.230000019073486,38224.0,-0.041095959012037,-8.428559750955374,0.6000076294381872,16.666666666666657,15.05370327172494,0.5829437442267817,0.8570992603284617,0.8156020582232966,0.6151941873460265,32.763995649958815,0.3300004005432129,-0.276714227698756,-0.767500185966492,-1.4774853186574912,-0.05751505327549289,-1.1224927523119916,-0.41250761962099247,0.5526088551454231,3.389826398991368,-36.51072563562854,0.35499256634549947,7,0.5099999904632568,0.6400001049041748,0.9550002813339233,0.6050002574920654,-0.6399998664855957,3,-0.157142827948744,1.9523777085987153,4.380000114440918,4.833337306980108,4.630000114440918,6.714266251592291,4.699999809265137,-0.157142827948744 170,2008-07-04,4.2199997901916495,4.349999904632568,4.199999809265137,4.349999904632568,15776.0,0.004761900436850874,1.3076917433884752,4.3333068425653956,15.540541629010988,13.799399048372207,0.46617309835164544,0.7885302437553596,0.7981433527308335,0.5871856428548234,31.23966211552649,0.15000009536743164,-0.32811678061543503,-0.6910001993179327,-1.4509143335202213,0.06891393488435593,-1.070957266419077,-0.31104313221678836,0.41808710700452334,6.779652797982587,-29.609286601586454,0.3799570671011443,7,0.4500000476837167,0.620000123977662,0.9450002908706674,0.5850002765655526,-0.5599997043609606,4,-0.15876774198724264,-8.428559750955374,4.199999809265137,1.9523777085987153,4.380000114440918,4.833337306980108,4.630000114440918,-0.15876774198724264 171,2008-07-07,4.199999809265137,4.269999980926514,4.150000095367432,4.2199997901916495,10045.0,-0.004739332208735569,-1.000007947325129,0.15384587169422972,14.765088858138,14.482107078487768,0.3768765868016919,0.7609077086257834,0.8211493609670999,0.6021728834831768,29.690121219542842,0.11999988555908203,-0.36346107889212487,-0.6560001611709598,-1.4555632183932499,0.1435628960513302,-1.0557816897821048,-0.2562186325598148,0.34646967415952634,8.333286974157806,-21.60808691846252,0.3997815286111449,7,0.36500024795532227,0.6250002384185791,0.9675002098083496,0.6050002574920654,-0.6399998664855957,0,-0.2142856899572868,1.3076917433884752,4.2199997901916495,-8.428559750955374,4.199999809265137,1.9523777085987153,4.380000114440918,-0.2142856899572868 172,2008-07-08,4.179999828338623,4.309999942779541,4.119999885559082,4.199999809265137,70200.0,-0.004761900436850985,-1.7142891202686639,1.0000000000000444,15.0684833079183,15.339386787612806,0.31387606060749906,0.7317924173742698,0.8433401876417888,0.6176316202083676,28.58921379633457,0.19000005722045898,-0.4145751696931512,-0.621000123023987,-1.4486003429269116,0.20660009687893766,-1.0348002329754493,-0.20720001307252467,0.28717577747459355,15.38458716942376,-8.924416342033634,0.4138001099514623,7,0.3000001907348633,0.630000114440918,0.9875001907348633,0.6250002384185791,-0.619999885559082,1,-0.15311002219346237,-1.000007947325129,4.199999809265137,1.3076917433884752,4.2199997901916495,-8.428559750955374,4.199999809265137,-0.15311002219346237 173,2008-07-09,4.110000133514403,4.199999809265137,4.050000190734863,4.139999866485597,9750.0,-0.016746339162420854,1.0,1.499988079059765,14.864855286321415,16.387170387198786,0.3081069673129484,0.7529753706814866,0.9163743983417243,0.6843933109039853,28.013646497745555,0.14999961853027344,-0.4750226539052047,-0.6354998350143441,-1.4931213943414123,0.2221217243127236,-1.0643106146778782,-0.20668905535081006,0.28774032824798645,13.043464739968085,-7.9734158608686325,0.42881077966353387,7,0.29999995231628507,0.6649999618530282,1.057499885559083,0.6949999332427987,-0.6100001335144034,2,-0.1362530810234479,-1.7142891202686639,4.179999828338623,-1.000007947325129,4.199999809265137,1.3076917433884752,4.2199997901916495,-0.1362530810234479 174,2008-07-10,3.9300000667572017,4.139999866485597,3.920000076293945,4.019999980926514,42634.0,-0.04379563525787189,-2.999999999999992,3.0000238420699645,13.253002530828141,17.2424403110486,0.4403545458077365,0.8779656041683794,1.0989918164478572,0.8600758090681002,28.585735396298045,0.21999979019165172,-0.5112869523616235,-0.7519999146461491,-1.6548049035112666,0.15080507421896838,-1.2034024090787079,-0.30059742021359037,0.398192340799683,2.325580105902246,-14.955676194769689,0.4514024944325587,7,0.4149999618530278,0.779999971389771,1.2500000000000004,0.8750000000000004,-0.3700001239776607,3,-0.08905855906001192,1.0,4.110000133514403,-1.7142891202686639,4.179999828338623,-1.000007947325129,4.199999809265137,-0.08905855906001192 175,2008-07-11,3.7000000476837163,3.940000057220459,3.7000000476837163,3.920000076293945,69389.0,-0.058524176887169266,-1.181817984778064,2.4444470935422724,11.640202829915523,15.96378067402586,0.6089815543713537,1.0433190333314886,1.3280234016441432,1.0859737011983275,30.110577905470056,0.24000000953674272,-0.5436840536943706,-0.9069999456405635,-1.8754517879388612,0.061451896657734206,-1.391225866789712,-0.4227740244914151,0.5465538936205809,0.0,-13.150867903937229,0.48422592114914875,7,0.5249999761581416,0.8999999761581416,1.4800000190734859,1.1050000190734859,-0.14000010490417525,4,-0.03783786570268244,-2.999999999999992,3.9300000667572017,1.0,4.110000133514403,-1.7142891202686639,4.179999828338623,-0.03783786570268244 176,2008-07-14,3.5199999809265137,3.849999904632568,3.5,3.7100000381469727,46810.0,-0.048648666064176616,-2.0434771791974584,0.8636365114164589,11.956512443508345,14.74386131893025,0.6749771535649138,1.1466430605486782,1.5013972753881957,1.2588672477829093,31.543336314168812,0.3499999046325679,-0.5500089864173452,-1.0010000228881832,-2.035965616610201,0.03396557083383467,-1.5184828197491917,-0.48351722602717473,0.6199998855590829,2.469133622143613,-11.835261883971222,0.5174827968610088,7,0.4850001335144043,0.9300000667572021,1.6600000858306885,1.2850000858306885,-0.06999993324279741,0,0.03977275729056262,-1.181817984778064,3.7000000476837163,-2.999999999999992,3.9300000667572017,1.0,4.110000133514403,0.03977275729056262 177,2008-07-15,3.3499999046325684,3.5,3.2000000476837163,3.5,113901.0,-0.04829547648156485,2.999996821087627,0.7894739483861577,11.640201361534139,13.932839434871276,0.7200341893750215,1.2300677250305174,1.6545996449091245,1.419422744277921,33.1638137785892,0.3199999332427974,-0.563416131929106,-1.0760000944137573,-2.1759791062347063,0.023978917407192046,-1.6259896003242318,-0.5260105885032829,0.6619999885559089,14.999989271161345,0.8811475166196931,0.5499895059104747,7,0.5050002336502075,0.9400001764297485,1.852500081062317,1.4550001621246338,0.12000012397766069,1,0.06268658033588981,-2.0434771791974584,3.5199999809265137,-1.181817984778064,3.7000000476837163,-2.999999999999992,3.9300000667572017,0.06268658033588981 178,2008-07-16,3.3299999237060547,3.470000028610229,3.220000028610229,3.470000028610229,66998.0,-0.005970143730110733,2.5714258953036913,0.9333334392970759,13.414622445250188,13.571501188047224,0.6430521556574931,1.1623849415256498,1.6569008139941603,1.4300853059225078,34.87186385877887,0.25,-0.6119390738411479,-1.0025000810623172,-2.1426363754032387,0.1376362132786042,-1.572568228232778,-0.4324319338918565,0.5199999809265132,13.829776710812103,-1.9892873137203377,0.5700681471704606,7,0.4450000524520874,0.9200001955032349,1.875,1.4750001430511475,0.1700000762939453,2,0.06906907637929094,2.999996821087627,3.3499999046325684,-2.0434771791974584,3.5199999809265137,-1.181817984778064,3.7000000476837163,0.06906907637929094 179,2008-07-17,3.2999999523162837,3.490000009536743,3.259999990463257,3.259999990463257,240479.0,-0.009009000623754648,-10.500011920940324,-0.2857137991461193,13.414624395430636,13.335288162093853,0.5944770903565857,1.1032451766126337,1.66687655789022,1.4512769672033738,36.6177071862573,0.23000001907348633,-0.6631041234404069,-0.9400000452995303,-2.1008709606193485,0.22087087002028793,-1.5204355029594399,-0.3595645876396212,0.419999980926514,13.513500451867527,-3.0806714397425043,0.5804354576599092,7,0.4550000429153447,0.935000061988831,1.9650000333786015,1.6250000000000004,0.20000004768371626,3,0.06060607593140577,2.5714258953036913,3.3299999237060547,2.999996821087627,3.3499999046325684,-2.0434771791974584,3.5199999809265137,0.06060607593140577 180,2008-07-18,3.2699999809265137,3.4500000476837163,3.220000028610229,3.3499999046325684,89978.0,-0.00909090055250239,-1.5555582046534024,-2.000000000000022,1.3605431143568723,11.845894190562616,0.5314340080302218,1.038418978717571,1.6786698745329875,1.4726837742219185,39.56701954486842,0.23000001907348722,-0.6888154056736724,-0.876000010967255,-2.0310603577728727,0.2790603358383623,-1.4535301843700639,-0.2984698375644461,0.3459999752044678,10.769222868968367,-3.1114147179973024,0.5775301734028087,7,0.48500001430511475,0.9650000333786011,1.9850000143051147,1.6549999713897705,0.23000001907348633,4,0.08868500414206704,-10.500011920940324,3.2999999523162837,2.5714258953036913,3.3299999237060547,2.999996821087627,3.3499999046325684,0.08868500414206704 181,2008-07-21,3.400000095367432,3.400000095367432,3.220000028610229,3.2699999809265137,355543.0,0.03975538691106806,1.769229358471183,-1.6250029802350865,9.80392645738398,11.260943429392137,0.30845761799246185,0.8122347583090401,1.5267626450132137,1.3299690525691923,42.675716408130235,0.18000006675720304,-0.6913963159368284,-0.6584998965263362,-1.757078457592749,0.44007866454007605,-1.2077891770595426,-0.10921061599312987,0.13279987907409652,66.66669315762421,53.7311445585361,0.5492892805332061,7,0.2999998331069942,0.8349999189376827,1.8374999761581416,1.524999856948852,0.10999989509582475,0,0.04705877733065722,-1.5555582046534024,3.2699999809265137,-10.500011920940324,3.2999999523162837,2.5714258953036913,3.3299999237060547,0.04705877733065722 182,2008-07-22,3.470000028610229,3.5499999523162837,3.3499999046325684,3.400000095367432,218467.0,0.020588215082162353,-1.3529373815798094,0.5384605509298229,16.29629668875475,11.41999247410695,0.1420957339199025,0.6619744129086471,1.436184469172233,1.2481711624476728,45.45885856501078,0.20000004768371538,-0.6963203712602386,-0.5159999608993533,-1.565479066271871,0.5334791444731644,-1.0407395135856121,0.008739591786905532,-0.2699999809265128,75.75759327225963,62.06892866789845,0.5247395526862588,7,0.1999999284744276,0.7649999856948857,1.78250002861023,1.4549999237060551,0.029999971389770952,1,-0.005763683216603033,1.769229358471183,3.400000095367432,-1.5555582046534024,3.2699999809265137,-10.500011920940324,3.2999999523162837,-0.005763683216603033 183,2008-07-23,3.6800000667572017,3.7000000476837163,3.5,3.5,54593.0,0.06051874248285816,-1.2222219278784114,2.5714319774115473,31.159427926661692,13.409595295866236,-0.15121631541085767,0.3834228595817941,1.2040759528084046,1.0268358468709278,46.7908710519801,0.23000001907348722,-0.6965537103441024,-0.24999991655349785,-1.234083778636537,0.7340839455295414,-0.7420418475950172,0.24204201448802198,-0.47300002098083427,95.83333747254443,77.50244198502244,0.49204193104151966,7,-0.1100000143051143,0.554999947547913,1.5874999761581425,1.2449998855590825,-0.019999980926512784,2,-0.05706522672213532,-1.3529373815798094,3.470000028610229,1.769229358471183,3.400000095367432,-1.5555582046534024,3.2699999809265137,-0.05706522672213532 184,2008-07-24,3.7799999713897705,3.859999895095825,3.539999961853028,3.75,38749.0,0.02717388663546627,2.3684235623032213,0.16666644590880533,34.93151098775037,15.997518424514551,-0.30701751980612624,0.23647823945557356,1.0826737486598201,0.9212362468742814,47.04573148866903,0.3199999332427974,-0.6982115019007802,-0.11249999999999982,-1.056664870755987,0.8316648707559873,-0.5845824353779934,0.3595824353779937,-0.553279925537109,87.50000931322771,64.91101335523,0.47208243537799355,7,-0.25,0.45500004291534424,1.4925000667572021,1.1449999809265137,0.06999993324279741,3,-0.07407406706588537,-1.2222219278784114,3.6800000667572017,-1.3529373815798094,3.470000028610229,1.769229358471183,3.400000095367432,-0.07407406706588537 185,2008-07-25,3.7000000476837163,3.7699999809265137,3.619999885559082,3.630000114440918,7473.0,-0.021164001140624666,-2.3333209709421996,2.333333333333348,33.55263663543646,18.39708777917323,-0.2536964925817684,0.2671690676536209,1.1382886108624013,0.9965514685570009,46.937107491233725,0.16000008583068848,-0.698770963578121,-0.1524999260902402,-1.0551713566359147,0.7501715044554347,-0.6038356413630779,0.298835789182597,-0.4352832108764648,75.00001862645547,48.5172165255758,0.4513357152728374,7,-0.17000007629394576,0.5349999666213985,1.5500000715255733,1.224999904632568,0.09999990463256747,4,-0.054054066244923704,2.3684235623032213,3.7799999713897705,-1.2222219278784114,3.6800000667572017,-1.3529373815798094,3.470000028610229,-0.054054066244923704 186,2008-07-28,3.829999923706055,3.829999923706055,3.559999942779541,3.619999885559082,39543.0,0.035135101174855965,1.5714279226706442,3.000003405982937,39.263804219395475,21.466376985602267,-0.3744789391126524,0.0723589744282851,0.9845891295207099,0.861138235220587,47.66911690544319,0.2699999809265141,-0.6738540904826795,0.020999944210053023,-0.7887797426298291,0.8307796310499356,-0.38388989920988825,0.4258897876299943,-0.5295661034014891,94.1176525586756,63.49506658005117,0.4048898434199412,7,-0.2899999618530278,0.3899999856948848,1.415000200271606,1.095000028610229,0.06000018119811967,0,-0.08616186169182338,-2.3333209709421996,3.7000000476837163,2.3684235623032213,3.7799999713897705,-1.2222219278784114,3.6800000667572017,-0.08616186169182338 187,2008-07-29,3.920000076293945,3.940000057220459,3.7000000476837163,3.7000000476837163,27225.0,0.023498734825248224,-1.181817984778064,1.047618993555881,44.24242284124994,24.891688140713352,-0.41920558200689717,-0.07753515824789758,0.8724136911245908,0.7674704850223102,47.8202136303403,0.24000000953674272,-0.6148942547418299,0.14650009870529113,-0.5684315826813413,0.8614317800919236,-0.2109657419880251,0.5039659393986073,-0.5859922915019031,95.45455038054841,60.022038517841956,0.35746584069331633,7,-0.34000003337860063,0.25999987125396773,1.3050000667572026,1.0049998760223393,-0.17000007629394487,1,-0.10459185659463333,1.5714279226706442,3.829999923706055,-2.3333209709421996,3.7000000476837163,2.3684235623032213,3.7799999713897705,-0.10459185659463333 188,2008-07-30,3.740000009536743,3.900000095367432,3.7300000190734863,3.7699999809265137,25548.0,-0.04591838348313959,-5.800009536752277,-0.1363634885835451,44.24242284124995,28.316999079137716,-0.1954885722871862,0.054872652653070286,1.027689649215688,0.9435173812546456,47.29660182031479,0.19000005722045854,-0.5473468908059651,-0.0014999628067018378,-0.656947506676385,0.6539475810629813,-0.329223734741543,0.32622380912813975,-0.35751284295042796,49.99999999999994,9.950909891242304,0.3277237719348416,7,-0.15999996662139893,0.3500000238418579,1.412500023841858,1.184999942779541,0.15000009536743164,2,-0.06417112538095182,-1.181817984778064,3.920000076293945,1.5714279226706442,3.829999923706055,-2.3333209709421996,3.7000000476837163,-0.06417112538095182 189,2008-07-31,3.539999961853028,3.7999999523162837,3.539999961853028,3.7999999523162837,27691.0,-0.053475948442173515,1.0,8.666674613960186,45.06172612388964,33.17268608019691,0.04708740037111969,0.21385647299085386,1.1936842192006316,1.1361257358358077,46.94894294610501,0.25999999046325595,-0.4649791970078003,-0.16850001811981175,-0.7924525647253868,0.45545252848576334,-0.48047629142259973,0.1434762551829758,-0.11291176401598113,0.0,-43.25137528186319,0.31197627330278765,7,0.04000008106231645,0.4800001382827763,1.507500052452087,1.3849999904632564,0.3099999427795401,3,0.03389834047197171,-5.800009536752277,3.740000009536743,-1.181817984778064,3.920000076293945,1.5714279226706442,3.829999923706055,0.03389834047197171 190,2008-08-01,3.5499999523162837,3.5699999332427983,3.4200000762939453,3.4200000762939453,13334.0,0.0028248560935073552,-1.3076923076923146,-0.4999995415027157,51.03448173804177,37.75385888915889,0.09049924483939709,0.1592531265124042,1.1500609769131338,1.1183978171285163,46.72998343258165,0.14999985694885298,-0.3918838817475985,-0.1250000357627874,-0.7036190670050275,0.4536189954794523,-0.41430955138390724,0.16430947985833244,0.39000010490417525,24.9999770751357,-22.44303134627265,0.2893095156211199,8,0.09500002861022994,0.435000061988831,1.4075001478195195,1.3900001049041752,0.33000016212463423,4,0.08450702995658976,1.0,3.539999961853028,-5.800009536752277,3.740000009536743,-1.181817984778064,3.920000076293945,0.08450702995658976 191,2008-08-04,3.2999999523162837,3.5,3.2999999523162837,3.5,36734.0,-0.07042253615718541,1.0000000000000044,-1.5384633724523662,48.36601459963207,41.31716087925637,0.3629953160571051,0.3566562166400944,1.3670303980632483,1.358978020484853,46.47078331168385,0.25,-0.3182683327916864,-0.3300000429153447,-0.8757588383361212,0.21575875250543186,-0.602879440625733,-0.05712064520495641,0.629600105285645,0.0,-49.41748568711015,0.27287939771038827,8,0.32000005245208785,0.685000061988831,1.6074999570846562,1.6649999618530278,0.5099999904632573,0,0.15151515370448654,-1.3076923076923146,3.5499999523162837,1.0,3.539999961853028,-5.800009536752277,3.740000009536743,0.15151515370448654 192,2008-08-05,3.539999961853028,3.5499999523162837,3.3299999237060547,3.359999895095825,28338.0,0.07272727666807599,1.199999761581483,-0.9000001192092614,56.00000108991353,44.077224564062135,0.14971292922435975,0.06983088644944013,1.096429982990729,1.11085817101571,46.43230538410792,0.25,-0.21720685223598002,-0.05800004005432102,-0.5392091195364643,0.4232090394278223,-0.2986045797953927,0.18260449968675063,0.36441609153747523,39.99999205271602,-13.344115836716782,0.24060453974107168,8,0.0800000429153438,0.4350000619888301,1.3674999475479122,1.4249999523162837,0.28999996185302734,1,0.09887009797252588,1.0000000000000044,3.2999999523162837,-1.3076923076923146,3.5499999523162837,1.0,3.539999961853028,0.09887009797252588 193,2008-08-06,3.5499999523162837,3.5999999046325684,3.5299999713897705,3.5999999046325684,7078.0,0.0028248560935073552,1.8,-0.27777740984800997,57.22543344635019,46.55432705946211,0.13335707792004037,0.016575836048676518,1.0524134558631357,1.0923947131881442,46.04080594564779,0.06999993324279785,-0.1325046255703537,-0.02000004053115889,-0.43660289475092107,0.3966028136886033,-0.2283014676410402,0.18830138657872242,0.33023945703125035,50.0,-8.036143066484925,0.20830142710988117,8,0.07000005245208785,0.30500018596649214,1.3425000905990605,1.400000095367432,0.20000004768371626,2,0.05633804235778128,1.199999761581483,3.539999961853028,1.0000000000000044,3.2999999523162837,-1.3076923076923146,3.5499999523162837,0.05633804235778128 194,2008-08-07,3.5799999237060547,3.759999990463257,3.5799999237060547,3.759999990463257,23503.0,0.008450696279642678,1.0,3.6000047683760976,58.95953581970375,49.377315857714024,0.08046541331999713,-0.04320484220842591,0.9896561050044834,1.0552971783052234,44.89525760089491,0.2100000381469731,-0.0678430698805097,0.027499938011169345,-0.3532956686031379,0.40829554462547657,-0.16289786529598427,0.21789774131832296,0.27702990736022937,60.86955394997361,-3.01559775894836,0.19039780330715358,8,0.040000081062316895,0.2750002145767212,1.212499976158142,1.2699999809265137,0.15000009536743164,3,0.08659223123033044,1.8,3.5499999523162837,1.199999761581483,3.539999961853028,1.0000000000000044,3.2999999523162837,0.08659223123033044 195,2008-08-08,3.559999942779541,3.740000009536743,3.5499999523162837,3.5999999046325684,10934.0,-0.00558658697003811,-5.3333412806268035,0.22222192787840658,54.93826724428722,51.118922860479785,0.08774529440624379,-0.036080984743330546,0.9679314384582902,1.0704063071761603,43.151959052418746,0.19000005722045943,-0.04129645062146636,0.014499962329864502,-0.3599737388563553,0.3889736635160843,-0.17273688826324518,0.20173681292297418,0.2747486931367429,56.52173236998418,-6.721932202438474,0.18723685059310988,8,0.060000061988830566,0.21500003337860107,1.2149999141693115,1.2799999713897705,0.14000010490417525,4,0.08146066475119196,1.0,3.5799999237060547,1.8,3.5499999523162837,1.199999761581483,3.539999961853028,0.08146066475119196 196,2008-08-11,3.660000085830689,3.6800000667572017,3.5999999046325684,3.650000095367432,6183.0,0.02808992827485013,2.200009536752355,-0.25,55.75757715875009,52.39838445131313,-0.043477397041769894,-0.13181301711021254,0.831344077728891,0.965408469787016,40.89206400890048,0.12000012397766069,-0.02450486698255938,0.10750010013580358,-0.2701868069205231,0.48518700719213026,-0.08134335339235976,0.2963435536639669,0.15335860274159518,76.74421183542921,14.460392285634839,0.18884345352816329,8,-0.06000006198883101,0.0949999094009395,1.09499979019165,1.1799998283386226,0.0,0,0.060109296024865255,-5.3333412806268035,3.559999942779541,1.0,3.5799999237060547,1.8,3.5499999523162837,0.060109296024865255 197,2008-08-12,3.559999942779541,3.660000085830689,3.4200000762939453,3.660000085830689,9978.0,-0.02732244281585894,3.799993324289301,-10.000023841880692,46.103892585322505,52.60521442287674,9.661471778077413e-05,-0.016098935314428076,0.8931630147493017,1.0608963881182607,38.25772124186037,0.2400000095367436,-0.00031239450144848746,-0.0030000448226927823,-0.3684615741087147,0.36246148446332915,-0.18573080946570375,0.17973071982031819,0.23282439634250318,41.17644171400563,-16.16697196736113,0.18273076464301088,8,-0.00999999046325728,0.1950000524520874,1.1350001096725464,1.2650001049041748,0.19000005722045898,1,0.07022472022985693,2.200009536752355,3.660000085830689,-5.3333412806268035,3.559999942779541,1.0,3.5799999237060547,0.07022472022985693 198,2008-08-13,3.559999942779541,3.5799999237060547,3.509999990463257,3.5499999523162837,8740.0,0.0,1.8,-0.09999976158176596,42.361111686001465,52.30514615200029,-0.031426347093234774,0.0021245019390168096,0.8522603215397417,1.056019011731907,35.48101531827667,0.06999993324279785,0.004346645688951156,-0.014500045776367099,-0.3631802897786227,0.3341801982258885,-0.1888401677774949,0.1598400762247607,0.2131114208702729,41.17644171400563,-11.842101960705477,0.1743401220011279,8,-0.029999971389770508,0.13999998569488525,1.0850000381469727,1.25,0.14000010490417525,2,0.07584269249052467,3.799993324289301,3.559999942779541,2.200009536752355,3.660000085830689,-5.3333412806268035,3.559999942779541,0.07584269249052467 199,2008-08-14,3.5,3.5199999809265137,3.490000009536743,3.5199999809265137,2980.0,-0.016853916782002765,2.0,-1.9999999999999112,42.95774636063352,51.40773111006604,0.024923921572192587,0.08208472402916023,0.8704617994118724,1.110583490154676,32.73737355814734,0.06999993324279785,-0.011370869960189545,-0.08449999094009408,-0.41078532364062204,0.24178534176043387,-0.24764265729035806,0.0786426754101699,0.25418690719647286,24.99998137354462,-24.195495595260937,0.1631426663502639,8,0.029999971389770508,0.16999995708465665,1.09250009059906,1.2750000953674316,0.38000011444091797,3,0.0714285714285714,1.8,3.559999942779541,3.799993324289301,3.559999942779541,2.200009536752355,3.660000085830689,0.0714285714285714 200,2008-08-15,3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,743.0,0.017142840794154512,1.0,-0.0,40.00000353212607,50.478174324787595,-0.03744621843736251,0.047352607192071794,0.7694659468992944,1.0456014729927041,29.685901127831272,0.059999942779541016,-0.014467207089342793,-0.03900004625320452,-0.3303417914186366,0.2523416989122276,-0.1846709188359208,0.10667082632951175,0.17601948622172436,53.84610446952331,9.90613582361948,0.14567087258271608,8,-0.014999985694885254,0.010000109672546387,0.9675000905990601,1.1500000953674316,0.09000015258789107,4,0.04775283118718665,2.0,3.5,1.8,3.559999942779541,3.799993324289301,3.559999942779541,0.04775283118718665 201,2008-08-18,3.559999942779541,3.5799999237060547,3.5,3.5,3050.0,0.0,-1.6666666666666667,100.0,35.71428301112773,48.22420564936695,0.003702685666199912,0.06319398278899335,0.7292366771473837,1.0420058654285604,26.555948420008402,0.07999992370605469,-0.004966597729255007,-0.04700003862380964,-0.32375571945041504,0.22975564220279576,-0.18537787903711234,0.09137780178949306,0.1585787071543252,58.33327538437533,20.04580272863683,0.13837784041330273,8,0.03000009059906006,0.010000109672546387,0.8525000810623169,1.040000081062317,-0.039999961853027344,0,0.03932587279618538,1.0,3.559999942779541,2.0,3.5,1.8,3.559999942779541,0.03932587279618538 202,2008-08-19,3.4500000476837163,3.559999942779541,3.400000095367432,3.559999942779541,36704.0,-0.03089884743367166,1.909090909090901,-1.833333333333326,37.81512823913665,46.06750507078767,0.11129766510973171,0.18089319252196878,0.7975444115119577,1.1464566273250374,24.603003459382776,0.15999984741210893,-0.01071191319189957,-0.15599993467330897,-0.43497554190441834,0.1229756725578004,-0.29548773828886343,-0.01651213105775451,0.25183545434544685,27.777777777777846,-8.655195833436462,0.1394878036155546,8,0.12999999523162797,0.12000000476837114,0.7775000333786006,1.0499999523162837,0.1800000667572017,1,0.06086957543318405,-1.6666666666666667,3.559999942779541,1.0,3.559999942779541,2.0,3.5,0.06086957543318405 203,2008-08-20,3.470000028610229,3.490000009536743,3.3199999332427983,3.4600000381469727,39364.0,0.005797095840604616,5.800009536752241,-0.09090909090908723,46.534656737437594,44.68696295053587,0.08801167006717003,0.15215493468545604,0.7371593581356586,1.1217658366979646,23.709992530494244,0.17000007629394487,0.008558164576809801,-0.1254999518394473,-0.4085268517769651,0.15752694809807055,-0.2670134018082062,0.016013498129311632,0.21576205143041882,57.69234648823151,15.96301743833331,0.14151344996875903,8,0.05999994277954146,0.11000001430511519,0.6025000810623173,0.8799999952316289,0.25000000000000044,2,0.08069163374096977,1.909090909090901,3.4500000476837163,-1.6666666666666667,3.559999942779541,1.0,3.559999942779541,0.08069163374096977 204,2008-08-21,3.5,3.5499999523162837,3.4500000476837163,3.4500000476837163,5442.0,0.008645524824905104,-3.0000000000000355,5.000000000000178,47.572817781304444,43.86857967687112,0.05081394654255034,0.10551218124610395,0.666935021682872,1.0851261507899892,23.617650692038794,0.09999990463256747,-0.004664745418176963,-0.08149998188018781,-0.35358939223495645,0.19058942847458082,-0.21754468705757235,0.05454472329719673,0.17033159493167327,69.23079744598668,24.336676586623298,0.1360447051773844,8,0.0,0.08000004291534424,0.5125000476837158,0.8500000238418579,0.15000009536743208,3,0.057142870766776044,5.800009536752241,3.470000028610229,1.909090909090901,3.4500000476837163,-1.6666666666666667,3.559999942779541,0.057142870766776044 205,2008-08-22,3.5,3.650000095367432,3.5,3.5699999332427983,29632.0,0.0,-3.285721097680198,-1.4000000000000212,62.82051634741503,44.65335069783389,0.04627412951466736,0.09461119350652947,0.6258813173490978,1.0793770565883047,23.284726015192746,0.15000009536743208,-0.021790498921512302,-0.07149997949600229,-0.3399281742762166,0.196928215284212,-0.20571407688610943,0.06271411789410486,0.15551832922705788,54.545447977452696,3.8084219428159116,0.1342140973901072,8,-0.009999990463256392,0.08000004291534424,0.4950000047683716,0.8500000238418579,0.11999988555908203,4,0.10857146126883377,-3.0000000000000355,3.5,5.800009536752241,3.470000028610229,1.909090909090901,3.4500000476837163,0.10857146126883377 206,2008-08-25,3.5,3.5799999237060547,3.5,3.5,6492.0,0.0,0.0,-0.0,46.29629956678454,44.67472925132967,0.023681714474283133,0.07232916757928587,0.5826916589511892,1.0743679569284144,23.299343918785915,0.07999992370605469,-0.04592590935461516,-0.05499998331069955,-0.295657015207091,0.18565704858569188,-0.1753284992588955,0.06532853263749638,0.15000009536743208,54.545447977452696,2.3490416684935767,0.12032851594819577,8,-0.01499998569488481,0.08000004291534424,0.4950000047683716,0.8500000238418579,0.1099998950958252,0,0.04285717010498069,-3.285721097680198,3.5,-3.0000000000000355,3.5,5.800009536752241,3.470000028610229,0.04285717010498069 207,2008-08-26,3.509999990463257,3.5499999523162837,3.400000095367432,3.5,18395.0,0.0028571401323591594,2.3333333333333464,100.0,46.296299566784626,45.11197234919446,0.006530066888366104,0.03166138018521325,0.528405347067535,1.0593661628928928,24.103370330511954,0.14999985694885165,-0.060078863637292645,-0.024499988555908292,-0.1933942321492168,0.14439425503740022,-0.10894711035256233,0.05994713324074574,0.14000010490417525,57.57574662908793,4.890771590623977,0.08444712179665415,8,-0.024999976158141646,0.11000001430511475,0.45749998092651367,0.8400000333786011,0.17000007629394487,1,0.0028490001397227793,0.0,3.5,-3.285721097680198,3.5,-3.0000000000000355,3.5,0.0028490001397227793 208,2008-08-27,3.5,3.539999961853028,3.5,3.5,3675.0,-0.0028490001397227793,0.0,0.0,42.30769936149668,45.039744904845925,0.007961229593172803,0.023989210297630237,0.49470162953981145,1.065053781511038,24.950847328604294,0.03999996185302779,-0.0851953901117728,-0.02249997854232788,-0.16134862540627193,0.11634866832161617,-0.0919243019742999,0.04692434488964414,0.13600008964538635,39.999961853027166,-11.168481122837854,0.06942432343197195,8,-0.01499998569488481,0.12000000476837158,0.4524999856948857,0.8500000238418579,0.23000001907348633,2,0.03714288984026237,2.3333333333333464,3.509999990463257,0.0,3.5,-3.285721097680198,3.5,0.03714288984026237 209,2008-08-28,3.660000085830689,3.740000009536743,3.5,3.509999990463257,12159.0,0.04571431023733963,-1.823528256796329,100.0,57.57576742776372,46.992607559916785,-0.14187581338733857,-0.13339926606232888,0.2935678617414368,0.9013085938082859,24.619656596358855,0.24000000953674316,-0.08065909445819885,0.13150010108947807,-0.020299646220801826,0.28329984839975797,0.05560022743433812,0.20739997474461802,-0.3600001335144052,76.47060473485404,24.90613808288869,0.07589987365513998,8,-0.1300001144409184,-0.04000008106231734,0.24249994754791215,0.689999938011169,0.029999971389770064,3,0.01639342660450316,0.0,3.5,2.3333333333333464,3.509999990463257,0.0,3.5,0.01639342660450316 210,2008-08-29,3.849999904632568,3.849999904632568,3.609999895095825,3.740000009536743,31098.0,0.05191251758092674,3.3636406985237812,0.733332167732127,62.66665861341427,49.98731596017084,-0.32007208624765404,-0.31597148747544734,0.06379408805096265,0.7087901593258965,23.630618310095468,0.24000000953674272,-0.06466056023727518,0.3064999222755427,0.09731354005226978,0.5156863044988156,0.20190673116390645,0.4110931133871789,-0.5411999511718748,100.0,49.488207958526345,0.10459319111163642,8,-0.2649999856948848,-0.22999989986419633,0.03250008821487471,0.50000011920929,-0.44999980926513583,4,-0.05194800369332042,-1.823528256796329,3.660000085830689,0.0,3.5,2.3333333333333464,3.509999990463257,-0.05194800369332042 211,2008-09-01,3.7999999523162837,3.9300000667572017,3.619999885559082,3.900000095367432,25164.0,-0.012987000923330161,2.875000186264431,-0.909093076534616,67.14286833394016,53.24595374848234,-0.2597650190167742,-0.23883748450265463,0.07261902887560945,0.757072882345835,22.21223988084625,0.3100001811981197,-0.04519145792814472,0.2314999699592586,0.025354928086895434,0.43764501183162174,0.12842744902307723,0.33457249089543994,-0.4695520008087155,75.47167519650412,22.796737164640447,0.1030725209361815,9,-0.17499995231628374,-0.17999994754791215,0.08250004053115889,0.5500000715255742,-0.20000004768371538,0,-0.04736843921471179,3.3636406985237812,3.849999904632568,-1.823528256796329,3.660000085830689,0.0,3.5,-0.04736843921471179 212,2008-09-02,3.890000104904175,3.890000104904175,3.660000085830689,3.7999999523162837,15012.0,0.023684250978222243,4.11110286949518,-0.9000002384182345,70.88609352228568,55.95166894679879,-0.3137853841450813,-0.3175531816970931,-0.05094454264070247,0.6647437101558253,21.02695000004499,0.23000001907348588,-0.022045816374192118,0.3040001153945924,0.05340922653893854,0.5545910042502462,0.17870467096676546,0.4292955598224193,-0.5235790264816287,90.69768473417173,35.0576669748633,0.1252954444278269,9,-0.2250000238418579,-0.2700001001358032,-0.010000169277191162,0.4599999189376831,-0.3900001049041748,1,-0.07197948644149121,2.875000186264431,3.7999999523162837,3.3636406985237812,3.849999904632568,-1.823528256796329,3.660000085830689,-0.07197948644149121 213,2008-09-03,3.75,3.7999999523162837,3.670000076293945,3.670000076293945,8627.0,-0.03598974322074566,-2.249999999999964,0.8888865341414832,64.36781798191527,57.817780080199995,-0.1451550063612297,-0.1705452685661193,0.057041871736050354,0.8009383716708527,20.085467911805814,0.22000002861022994,0.004918077318892156,0.1540000081062316,-0.10631559763023501,0.4143156138426982,0.023842205237998293,0.2841578109744649,-0.3497641822773745,58.13952585759987,-1.319398952043791,0.13015780286823322,9,-0.0849999189376831,-0.13499999046325728,0.12999999523162842,0.6000000238418579,-0.26999998092651367,2,-0.018666648864746227,4.11110286949518,3.890000104904175,2.875000186264431,3.7999999523162837,3.3636406985237812,3.849999904632568,-0.018666648864746227 214,2008-09-04,3.890000104904175,3.890000104904175,3.75,3.880000114440918,47153.0,0.03733336130777998,27.000047683761295,0.1249999999999993,67.36842871372683,58.32310367645686,-0.25034193027061313,-0.3015929768870622,-0.10530092511139344,0.6558325523836714,20.184442963430474,0.1400001049041748,0.04151972677213145,0.2785001039505004,-0.012868744564378254,0.569868952465379,0.13281567969306085,0.42418452820793995,-0.45797843223947465,87.50001862644162,26.20208983934277,0.14568442425743935,9,-0.2250000238418579,-0.2750000953674321,-0.05500006675720215,0.4599999189376831,-0.5900001525878911,3,-0.04113112635369198,-2.249999999999964,3.75,4.11110286949518,3.890000104904175,2.875000186264431,3.7999999523162837,-0.04113112635369198 215,2008-09-05,3.849999904632568,3.849999904632568,3.670000076293945,3.7100000381469727,9176.0,-0.010282827556014174,1.5714285714285878,13.999999999999956,64.64645905149887,60.36201028586956,-0.17374420834682258,-0.25165523839543935,-0.0876017361158028,0.6886862239606608,19.997771882599512,0.22000002861022994,0.0648835479698251,0.22399990558624205,-0.08491330897575544,0.5329131201482395,0.06954329830524353,0.3784565128672406,-0.38809952832231787,74.19351117298024,12.003361685893928,0.1544566072809987,9,-0.18499982357025102,-0.2349998950958252,-0.04999983310699374,0.50000011920929,-0.39999985694885165,4,-0.041558402954656404,27.000047683761295,3.890000104904175,-2.249999999999964,3.75,4.11110286949518,3.890000104904175,-0.041558402954656404 216,2008-09-08,3.880000114440918,3.890000104904175,3.7000000476837163,3.7000000476837163,7750.0,0.007792262480903478,-1.1111109639392087,1.2857159887057614,73.62636268578622,63.39868396575862,-0.16111583243788186,-0.27861316375174905,-0.14646172875451446,0.6524397351112823,19.879070933949826,0.19000005722045854,0.08800974960397934,0.24300011396408072,-0.08602398664480981,0.5720242145729713,0.07848806365963545,0.407512164268526,-0.39001375670385086,95.65217842001057,27.906628646464625,0.1645120503044453,9,-0.1650000810623169,-0.26500010490417525,-0.06500011682510376,0.46999990940093994,-0.38000011444091797,0,-0.12371134147315632,1.5714285714285878,3.849999904632568,27.000047683761295,3.890000104904175,-2.249999999999964,3.75,-0.12371134147315632 217,2008-09-09,3.809999942779541,3.900000095367432,3.7300000190734863,3.7300000190734863,11073.0,-0.01804128082389589,-3.250005960470173,0.4444438557568142,67.70831496559697,66.22097458843643,-0.04926632308675849,-0.1991329559484507,-0.10447312959923671,0.7155634991617283,19.067183932900527,0.17000007629394576,0.09620028964606187,0.16049994230270404,-0.17513615460910792,0.496136039214516,-0.007318106153201942,0.32831799075861,-0.29361276250126567,60.86950211985192,-7.81113675127407,0.16781804845590606,9,-0.09499990940093994,-0.18499994277954102,-0.0074999332427978516,0.5400000810623169,-0.46000003814697266,1,-0.0551181210763404,-1.1111109639392087,3.880000114440918,1.5714285714285878,3.849999904632568,27.000047683761295,3.890000104904175,-0.0551181210763404 218,2008-09-10,3.829999923706055,3.900000095367432,3.670000076293945,3.809999942779541,4518.0,0.005249338904693923,1.8749944120758717,0.25000000000000555,67.36840308869766,67.30904521742909,-0.019593537911771097,-0.20856111388816156,-0.14477033917578508,0.689531951757369,18.0768438092622,0.23000001907348722,0.12207907209937474,0.1669999241828921,-0.17513578691381904,0.5091356352796033,-0.004067931365463462,0.3380677797312477,-0.28879597023904413,69.56514527983094,0.9146849737484928,0.17106785554835552,9,-0.05999994277954146,-0.20499992370605513,-0.032499909400940385,0.5200001001358028,-0.41999983787536666,2,-0.08616186169182338,-3.250005960470173,3.809999942779541,-1.1111109639392087,3.880000114440918,1.5714285714285878,3.849999904632568,-0.08616186169182338 219,2008-09-11,3.75,3.890000104904175,3.7000000476837163,3.839999914169312,7726.0,-0.020887708955525053,-1.0000025096716518,-4.499999999999922,62.135914239736884,67.25007362035383,0.08327242505588339,-0.11475505519334916,-0.08061289947217665,0.7621755268099175,16.955812742722955,0.19000005722045854,0.1480471712848881,0.07450000047683725,-0.2607595260410589,0.40975952699473295,-0.0931297627821106,0.2421297637357851,-0.18546827973557756,34.78257263991547,-34.17932634452201,0.16762976325894793,9,0.02499997615814209,-0.125,-0.01249992847442627,0.6000000238418579,-0.25,3,-0.07199999491373699,1.8749944120758717,3.829999923706055,-3.250005960470173,3.809999942779541,-1.1111109639392087,3.880000114440918,-0.07199999491373699 220,2008-09-12,3.7300000190734863,3.7699999809265137,3.559999942779541,3.7100000381469727,11407.0,-0.005333328247070335,3.2000047683761297,-0.22222222222222113,60.95237489730977,66.56224101628379,0.09438603355085551,-0.08576320569896367,-0.07765919958197909,0.7754265299329433,16.24860762588586,0.21000003814697266,0.17968022184510923,0.0460000157356264,-0.2855291370036088,0.3775291684748616,-0.11976456063399121,0.211764592105244,0.20000004768371538,49.999999999999936,-19.926856215039926,0.1657645763696176,9,0.0,-0.10500001907348633,0.007500052452087402,0.6200000047683716,-0.27999997138977006,4,-0.11528151864835978,-1.0000025096716518,3.75,1.8749944120758717,3.829999923706055,-3.250005960470173,3.809999942779541,-0.11528151864835978 221,2008-09-15,3.7000000476837163,3.7000000476837163,3.309999942779541,3.440000057220459,21580.0,-0.00804288773092876,2.0000009169945616,13.000011920940347,58.87850196572658,65.22806417666611,0.12148469123133143,-0.047154644858627304,-0.06476081109817544,0.7987539008633866,15.67940951978109,0.4200000762939453,0.1896290522431645,0.009000039100647506,-0.31737720008671166,0.33537727828800623,-0.15418858049303186,0.17218865869432687,0.22260001659393236,66.10169560016813,-5.16494113648865,0.16318861959367936,9,-0.09500002861022994,-0.08000004291534468,-0.0025000572204594285,0.6499999761581416,-0.34000015258789107,0,-0.0675675666967912,3.2000047683761297,3.7300000190734863,-1.0000025096716518,3.75,1.8749944120758717,3.829999923706055,-0.0675675666967912 222,2008-09-16,3.660000085830689,3.839999914169312,3.5,3.5999999046325684,61033.0,-0.010810800361494066,-1.6153840510802688,0.2307699361496695,57.27272707568725,64.43972074264079,0.1401683426610405,0.00989181502363179,-0.04203507498838999,0.8314615802026304,14.379472523272408,0.33999991416931197,0.1788903942899971,-0.04149992465972874,-0.3481473302677087,0.2651474809482517,-0.19482362746371917,0.1118237781442617,0.23809597358703538,59.32204280218541,-15.242821206482162,0.15332370280399021,9,-0.05500006675720259,-0.04000008106231734,0.017499923706054243,0.689999938011169,-0.4100000858306889,1,-0.04371586942036221,2.0000009169945616,3.7000000476837163,3.2000047683761297,3.7300000190734863,-1.0000025096716518,3.75,-0.04371586942036221 223,2008-09-17,3.75,3.7899999618530273,3.509999990463257,3.619999885559082,49562.0,0.024590139906754738,1.6666659097824261,2.166662030763835,54.36892597106338,62.9953315490115,0.05606417548831999,-0.061193052310343,-0.14636292051056765,0.7354170564191218,12.716327706754512,0.2799999713897705,0.17024401467067518,0.034499990940093817,-0.25258884811114335,0.3215888299913314,-0.10904442858552521,0.17804441046571284,0.12457221475219704,75.86205762575446,1.474713192069828,0.1435444195256188,9,-0.14499998092651367,-0.12999999523162842,-0.0975000262260437,0.6000000238418579,-0.45000004768371626,2,-0.10666669209798174,-1.6153840510802688,3.660000085830689,2.0000009169945616,3.7000000476837163,3.2000047683761297,3.7300000190734863,-0.10666669209798174 224,2008-09-18,3.7000000476837163,3.7899999618530273,3.5999999046325684,3.650000095367432,29022.0,-0.01333332061767567,-1.53332845900877,0.384614679235594,41.573047252656345,60.431619126917894,0.08524246533099866,0.00480500809649298,-0.10576448631790347,0.7798186386349228,11.390431081703936,0.19000005722045898,0.14697171781451823,-0.025499963760375444,-0.2943356604448435,0.2433357329240926,-0.1599178121026097,0.1089178845818588,0.1519892761895747,73.58492942584756,2.336726621651408,0.13441784834223403,9,-0.09500002861022994,-0.08000004291534468,-0.08500009775161788,0.6499999761581416,-0.5199999809265146,3,-0.07837836705828538,1.6666659097824261,3.75,-1.6153840510802688,3.660000085830689,2.0000009169945616,3.7000000476837163,-0.07837836705828538 225,2008-09-19,3.880000114440918,3.880000114440918,3.509999990463257,3.509999990463257,40335.0,0.04864866606417628,1.0,7.400009536752259,53.921573898138796,58.24219815051262,-0.1006376723810023,-0.15311712081434292,-0.2858535711663661,0.5947310474273255,10.469247894639977,0.37000012397766113,0.1427508555484014,0.13550009727478018,-0.11959329054608547,0.39059348509564584,0.007953403364347356,0.263046791185213,-0.570000171661377,100.0,28.076262026265383,0.1275466939104329,9,-0.27500009536743164,-0.2600001096725464,-0.2800001502037044,0.46999990940093994,-0.8300001621246342,4,-0.09793817093628443,-1.53332845900877,3.7000000476837163,1.6666659097824261,3.75,-1.6153840510802688,3.660000085830689,-0.09793817093628443 226,2008-09-22,3.650000095367432,3.809999942779541,3.630000114440918,3.640000104904175,31985.0,-0.059278353682890916,-11.0,0.027026992195983784,39.6551770205708,55.12518282328749,0.10427105273615078,0.09348999840521799,-0.052814197910942884,0.8164980651155065,9.498282823492406,0.25,0.1166912382357892,-0.10199992656707701,-0.33465960521125604,0.130659752077102,-0.21832976588916653,0.014329912755012497,-0.3286001491546635,39.473697419308,-28.832884478807124,0.11632983932208957,9,-0.04500007629394576,-0.030000090599060503,-0.0925000905990605,0.6999999284744258,-0.5,0,-0.05479453218030195,1.0,3.880000114440918,-1.53332845900877,3.7000000476837163,1.6666659097824261,3.75,-0.05479453218030195 227,2008-09-23,3.5199999809265137,3.7899999618530273,3.5199999809265137,3.75,15555.0,-0.03561646877925129,-1.3478257263991542,-23.000023841879628,40.000004146407996,52.08424960747753,0.2109972354022318,0.23639794511784284,0.08425777196967665,0.9334338636108566,8.250894635297744,0.26999998092651367,0.09085256540246611,-0.23250004053115836,-0.4630029244599245,-0.0019971566023921916,-0.34775148249554144,-0.11724859856677528,-0.18742803134918207,2.702699219598258,-64.12679218250507,0.11525144196438306,9,0.08000004291534424,0.10000002384185791,0.060000061988830566,0.8300000429153442,-0.3299999237060547,1,-0.045454570084564105,-11.0,3.650000095367432,1.0,3.880000114440918,-1.53332845900877,3.7000000476837163,-0.045454570084564105 228,2008-09-24,3.630000114440918,3.759999990463257,3.630000114440918,3.759999990463257,17530.0,0.03125003809956017,1.0,0.5652168053986255,38.39286379515767,49.44613289141317,0.07782810489843639,0.14402046146042702,-0.016601730796262704,0.8107167605171552,6.936096039418704,0.24000000953674316,0.054335349348776596,-0.12899991273879996,-0.33561675493087995,0.07761692945328003,-0.23230833383483995,-0.025691491642759967,-0.28647960156631447,32.43245507261132,-30.46945740794345,0.10330842109604008,9,-0.03500008583068848,-0.010000109672546387,-0.05500006675720215,0.6699999570846558,-0.4300000667572017,2,-0.10468322381842254,-1.3478257263991542,3.5199999809265137,-11.0,3.650000095367432,1.0,3.880000114440918,-0.10468322381842254 229,2008-09-25,3.7200000286102295,3.75,3.650000095367432,3.7300000190734863,10261.0,0.024793364003288243,2.9999999999999822,0.07692307692307693,44.44445123699475,47.611919151378174,-0.018857941313622728,0.06192077799132978,-0.09525961063565136,0.7075957562104094,6.872283679966171,0.11999988555908203,0.02866165063841075,-0.041999995708465576,-0.24426088995017192,0.16026089853324077,-0.14313044282931875,0.0591304514123876,-0.3657499237042998,56.75674804899564,-4.5220047999110236,0.10113044712085313,9,-0.125,-0.10000002384185791,-0.16500002145767212,0.5700000524520874,-0.3299999237060547,3,-0.11290324544724673,1.0,3.630000114440918,-1.3478257263991542,3.5199999809265137,-11.0,3.650000095367432,-0.11290324544724673 230,2008-09-26,3.650000095367432,3.7200000286102295,3.5799999237060547,3.5799999237060547,5766.0,-0.01881718621086914,-2.999993188057302,-7.000023841880692,40.49586728006578,45.56940418630475,0.043136918254745193,0.12244689306243783,-0.013530063514436197,0.7652117158998695,7.562511464827337,0.1400001049041748,-0.001466532397349063,-0.10199993848800615,-0.30571283673191685,0.10171295975590455,-0.2038563876099615,-0.00014348936605079743,-0.2852349902708027,44.82763156596647,-11.603146963423669,0.10185644912195542,9,0.0399999618530269,-0.030000090599060503,-0.11000007390975997,0.6000000238418575,-0.08000016212463379,4,-0.12876712776165478,2.9999999999999822,3.7200000286102295,1.0,3.630000114440918,-1.3478257263991542,3.5199999809265137,-0.12876712776165478 231,2008-09-29,3.619999885559082,3.7200000286102295,3.5499999523162837,3.7000000476837163,29290.0,-0.008219235349178788,1.8333316776504742,-1.1428566562898064,41.88033996449397,43.859138951727715,0.06771686053528647,0.14574283434979796,0.02390206090971425,0.7801327040218453,8.311712842885841,0.17000007629394576,-0.023159261140335285,-0.1230001449584961,-0.33357331469107354,0.08757302477408135,-0.22828672982478482,-0.01771356009220737,-0.24493008027556673,37.0370043321542,-18.054362400326497,0.10528658486628867,9,0.07500016689300537,1.1920928955078125e-07,-0.08499985933303833,0.6150001287460327,0.06000018119811967,0,-0.15745855007251364,-2.999993188057302,3.650000095367432,2.9999999999999822,3.7200000286102295,1.0,3.630000114440918,-0.15745855007251364 232,2008-09-30,3.609999895095825,3.619999885559082,3.400000095367432,3.5499999523162837,86351.0,-0.0027624283920971715,4.4999999999999885,-0.749997764830352,40.51724084775883,42.3200628269161,0.07809050059753453,0.14091515274356325,0.03911434288092108,0.7753212539169345,9.35817193222131,0.21999979019164995,-0.0437070223899072,-0.11900012493133527,-0.32561700526339266,0.08761675540072211,-0.22230856509736396,-0.01569168476530658,-0.22483148362916205,58.33329470068189,4.863212980322658,0.10330844016602862,9,0.03000020980834961,0.010000109672546387,-0.0774998664855957,0.6250001192092896,-0.009999990463256836,1,-0.12742377094063118,1.8333316776504742,3.619999885559082,-2.999993188057302,3.650000095367432,2.9999999999999822,3.7200000286102295,-0.12742377094063118 233,2008-10-01,3.6800000667572017,3.6800000667572017,3.5499999523162837,3.609999895095825,11689.0,0.019390629832558126,2.7142798754777346,1.1666706403134253,46.956525524981984,42.91822707939673,-0.003222231963556421,0.0689362727126106,-0.03152262766286151,0.6890099321093914,10.295995138681818,0.13000011444091797,-0.05885786542682281,-0.045499956607819136,-0.2529887205953605,0.1619888073797222,-0.1492443386015898,0.05824442538595154,-0.2849350212310533,80.00001362392236,23.1678115313953,0.10374438199377066,10,-0.0399999618530269,-0.06000006198883012,-0.12750005722045854,0.554999947547913,-0.2599999904632564,2,-0.13315217408909674,4.4999999999999885,3.609999895095825,1.8333316776504742,3.619999885559082,-2.999993188057302,3.650000095367432,-0.13315217408909674 234,2008-10-02,3.7300000190734863,3.829999923706055,3.5299999713897705,3.559999942779541,68174.0,0.013586943317733136,-1.6086950211985236,2.428566562898088,50.0,42.4824966462702,-0.054221093460484315,0.006677261024049308,-0.08481529349611705,0.6228239829126103,10.418341220984319,0.2999999523162846,-0.06836844377623752,0.012500000000000178,-0.18008628189207432,0.20508628189207467,-0.08379314094603707,0.10879314094603743,-0.32999992370605424,76.74419894097741,18.260925534203025,0.09629314094603719,10,-0.11500000953674272,-0.11000001430511475,-0.17750000953674316,0.5049999952316284,-0.3399999141693115,3,-0.14209114441812243,2.7142798754777346,3.6800000667572017,4.4999999999999885,3.609999895095825,1.8333316776504742,3.619999885559082,-0.14209114441812243 235,2008-10-03,3.690000057220459,3.690000057220459,3.5799999237060547,3.5799999237060547,5743.0,-0.010723850307905125,1.0,0.6470593185158591,49.5798324378614,43.58523613708026,-0.04917860575054078,0.03591733613778825,-0.04606170560300349,0.6454426737532781,11.036143825608006,0.15000009536743164,-0.0818028583486834,-0.019499969482422053,-0.2019367164398651,0.162936777475021,-0.11071834296114336,0.07171840399629925,-0.2803999614715571,67.44187851736842,9.51240495251713,0.09121837347872148,10,-0.07500004768371538,-0.0700000524520874,-0.11500006914138794,0.5449999570846558,-0.4000000953674312,4,-0.08130079882499053,-1.6086950211985236,3.7300000190734863,2.7142798754777346,3.6800000667572017,4.4999999999999885,3.609999895095825,-0.08130079882499053 236,2008-10-06,3.400000095367432,3.75,3.3299999237060547,3.559999942779541,111539.0,-0.07859077435122674,-1.7999987284350532,-1.4545423019069088,40.97222440680558,43.69326061045777,0.22532481290002027,0.3036830885788797,0.2351054341191654,0.9160388957251206,11.885901631010022,0.4200000762939453,-0.08459918837336433,-0.28549993038177446,-0.497406050709873,-0.07359381005367593,-0.3914529905458237,-0.1795468702177252,0.4800000190734859,14.000034332275469,-41.94588537045468,0.10595306016404926,10,0.1799998283386226,0.2199999094009395,0.20249986648559526,0.8349999189376827,-0.20000004768371582,0,0.049999950913823366,1.0,3.690000057220459,-1.6086950211985236,3.7300000190734863,2.7142798754777346,3.6800000667572017,0.049999950913823366 237,2008-10-07,3.5999999046325684,3.5999999046325684,3.25,3.5,32407.0,0.05882347166332136,6.0000047683761295,-0.6250000000000018,45.1612878416384,44.445307726733404,0.04231640741748999,0.09185330657464608,0.025513286504553534,0.6980803629249328,12.837814634622044,0.34999990463256836,-0.11219263938223989,-0.07500011920928973,-0.28167810865369747,0.131677870235118,-0.17833911393149382,0.028338875512914363,0.2690002059936525,60.344819081381274,6.632374957354031,0.10333899472220393,10,-0.059999942779541016,-0.02499985694885254,0.02250009775161743,0.6350001096725464,-0.5,1,0.022222267845531718,-1.7999987284350532,3.400000095367432,1.0,3.690000057220459,-1.6086950211985236,3.7300000190734863,0.022222267845531718 238,2008-10-08,3.5,3.5999999046325684,3.400000095367432,3.5999999046325684,52989.0,-0.02777775202268362,2.999999999999991,-1.0,43.74999906867748,44.36814637469816,0.13626639721350076,0.17482626474865004,0.12036389987168139,0.7793577289471276,14.226759805074837,0.19999980926513627,-0.10671453264294506,-0.15850002765655535,-0.36576545660578086,0.04876540129267015,-0.26213274213116833,-0.05486731318194238,0.34424010620117196,43.103453945745756,-7.760847827608458,0.10363271447461284,10,0.039999961853027344,0.07500004768371582,0.14250004291534424,0.7199999094009399,-0.5199999809265137,2,0.028571401323590928,6.0000047683761295,3.5999999046325684,-1.7999987284350532,3.400000095367432,1.0,3.690000057220459,0.028571401323590928 239,2008-10-09,3.4800000190734863,3.5,3.3499999046325684,3.5,60012.0,-0.005714280264718208,14.000023841880648,0.2,36.11110835163692,43.880950938206055,0.13258491678735407,0.18294085889262846,0.14132360653290155,0.7771353631273472,15.76243707380801,0.15000009536743164,-0.09224476219279376,-0.165000009536743,-0.3821102455767704,0.05211022650328445,-0.2735551275567567,-0.05644489151672927,0.34047048287963877,46.000003814697266,1.2952274480130797,0.10855511802001372,10,0.059999942779541016,0.09500002861022949,0.1600000262260437,0.6999999284744263,-0.4500000476837158,3,-0.01724136277318622,2.999999999999991,3.5,6.0000047683761295,3.5999999046325684,-1.7999987284350532,3.400000095367432,-0.01724136277318622 240,2008-10-10,3.2999999523162837,3.4500000476837163,3.2000000476837163,3.390000104904175,92267.0,-0.05172415683064446,1.3809519484470905,4.500011920940346,37.41006774689138,43.3842540251391,0.28800295206549587,0.3468582634144384,0.3198891910847199,0.9341198036896974,16.97869422786465,0.27999997138977006,-0.08835696099336188,-0.32350007295608574,-0.5856591691721675,-0.06134097674000394,-0.45457962106412664,-0.19242052484804484,0.4976517295587164,18.18180241860483,-26.061699567208127,0.13107954810804084,10,0.21500003337860196,0.25000011920929044,0.3400000929832463,0.7900000810623173,-0.39999985694885165,4,0.027272773905563152,14.000023841880648,3.4800000190734863,2.999999999999991,3.5,6.0000047683761295,3.5999999046325684,0.027272773905563152 241,2008-10-13,3.4500000476837163,3.4800000190734863,3.359999895095825,3.380000114440918,33056.0,0.04545457501056838,-1.1818130587916553,-0.7777757173737984,47.517733014833205,44.16208648814736,0.1244384539043919,0.18674288660733263,0.17822753208461473,0.7638183973426886,16.965299232909295,0.1800000667572026,-0.0967448166202085,-0.16099997758865303,-0.43150830979081656,0.1095083546135105,-0.2962541436897346,-0.02574581148757149,0.31179253613980684,62.50002235174985,12.464793604937213,0.13525416610108165,10,0.06499993801116943,0.10000002384185791,0.18999999761581376,0.5700000524520878,-0.7000000476837163,0,-0.04637683583167207,1.3809519484470905,3.2999999523162837,14.000023841880648,3.4800000190734863,2.999999999999991,3.5,-0.04637683583167207 242,2008-10-14,3.5,3.5899999141693115,3.4500000476837163,3.5,44050.0,0.014492739601511984,-1.800000000000016,0.0,45.18518060650158,43.96527038609399,0.0639154996814022,0.13085029071917553,0.1295818390733996,0.693761445939721,17.551863859582404,0.13999986648559526,-0.09353723312613171,-0.10300002098083505,-0.3768498060854415,0.1708497641237714,-0.23992491353313827,0.033924871571468174,0.2280850316551346,75.0000149011665,21.798863997036044,0.13692489255230328,10,0.014999985694885698,0.050000071525574175,0.16500002145767212,0.48500001430511475,-0.6500000953674316,1,-0.08571427209036675,-1.1818130587916553,3.4500000476837163,1.3809519484470905,3.2999999523162837,14.000023841880648,3.4800000190734863,-0.08571427209036675 243,2008-10-15,3.3499999046325684,3.5,3.2999999523162837,3.5,66153.0,-0.04285717010498047,1.666665607029217,-100.0,36.879429026428774,42.50742916680829,0.1812418371553126,0.2628218956877433,0.27889872252198433,0.8211916305460072,18.37503237698868,0.20000004768371626,-0.09491666664216547,-0.2330001115798952,-0.5197680019627979,0.05376777880300754,-0.37638405677134656,-0.08961616638844383,0.34640002798428116,38.46151494884996,-13.699576757765165,0.1433839451914514,10,0.12500011920928955,0.20000016689300582,0.3200001120567322,0.6350001096725464,-0.6299998760223393,2,-0.07462686779611127,-1.800000000000016,3.5,-1.1818130587916553,3.4500000476837163,1.3809519484470905,3.2999999523162837,-0.07462686779611127 244,2008-10-16,3.4100000858306885,3.4800000190734863,3.25,3.4800000190734863,88811.0,0.01791050236005942,5.571435383394471,0.46666592492044773,41.42857313156085,41.601733688330455,0.07942888893111588,0.18970811504388774,0.21793131369232155,0.7395396630032112,19.305705244128053,0.23000001907348633,-0.0930593942343525,-0.15849993228912362,-0.449651955769252,0.13265209119100474,-0.3040759440291878,-0.012923920549059442,0.25661585369017326,53.84618206137991,0.7261672014345137,0.14557601174006424,10,0.06499993801116943,0.13499999046325684,0.28749990463256836,0.5649999380111694,-0.8100001811981201,3,-0.1260997231477936,1.666665607029217,3.3499999046325684,-1.800000000000016,3.5,-1.1818130587916553,3.4500000476837163,-0.1260997231477936 245,2008-10-17,3.5,3.5499999523162837,3.470000028610229,3.4800000190734863,145913.0,0.026392936042225035,-2.999999999999911,-0.2857142857142857,45.89041498548913,42.14819930818418,-0.04509954227995561,0.07355085943409723,0.12863479442593517,0.6241997072076098,20.68016315003064,0.13999986648559526,-0.10469100243189411,-0.049500012397766024,-0.30210541168761385,0.2031053868920818,-0.17580271204269016,0.07680268724715811,0.13861898601063283,73.52943032671068,17.61596956205406,0.12630269964492397,10,-0.10000002384185791,0.040000081062316895,0.19999998807907104,0.3550001382827759,-0.940000057220459,4,-0.13428572246006554,5.571435383394471,3.4100000858306885,1.666665607029217,3.3499999046325684,-1.800000000000016,3.5,-0.13428572246006554 246,2008-10-20,3.4500000476837163,3.5,3.3299999237060547,3.5,27191.0,-0.014285700661795353,5.800009536752259,-2.499999999999978,44.6666717529297,42.09324196499434,0.014235822247468999,0.113624654017912,0.17554784358835462,0.6507066873377823,22.30916834085049,0.1700000762939453,-0.12771115699850544,-0.08949996232986424,-0.34118692000874207,0.1621869953490136,-0.21534344116930315,0.03634351650957468,0.1623018020273017,58.8235582859945,3.083332738652963,0.1258434788394388,10,-0.050000071525574175,0.09000003337860063,0.2274999618530269,0.4050000905990596,-0.8700001239776616,0,-0.15942027383029944,-2.999999999999911,3.5,5.571435383394471,3.4100000858306885,1.666665607029217,3.3499999046325684,-0.15942027383029944 247,2008-10-21,3.359999895095825,3.509999990463257,3.2999999523162837,3.5,64290.0,-0.02608700038955536,1.6249990686779305,2.800004768376154,39.473678431682586,41.618095227550455,0.07443994894007311,0.20134654252068485,0.2645754348516838,0.7166116834772778,23.46813467939455,0.2100000381469731,-0.1519852819838241,-0.17150011062622061,-0.4356591858699206,0.09265896461747936,-0.3035796482480704,-0.03942057300437085,0.22756384649355477,36.666637526613535,-15.343742572510571,0.13207953762184999,10,0.03500008583068848,0.1800001859664917,0.25250011682510376,0.4150000810623169,-0.869999885559082,1,-0.18154759349432315,5.800009536752259,3.4500000476837163,-2.999999999999911,3.5,5.571435383394471,3.4100000858306885,-0.18154759349432315 248,2008-10-22,3.25,3.3199999332427983,3.25,3.2999999523162837,24026.0,-0.032738065038745545,-1.8000000000000178,0.35714224893264873,34.810125245208994,41.47354154905846,0.16231739804110923,0.29662628946950376,0.3723045081236549,0.8006741313040635,24.750362001017244,0.1099998950958252,-0.1429831980746168,-0.2625000000000002,-0.550423622315567,0.025423622315566607,-0.4064618111577838,-0.11853818884221656,0.3143099199550403,0.0,-46.862464997524775,0.14396181115778342,10,0.14499998092651367,0.2900000810623169,0.36250001192092896,0.5049999952316284,-0.8199999332427983,2,-0.12307695242074823,1.6249990686779305,3.359999895095825,5.800009536752259,3.4500000476837163,-2.999999999999911,3.5,-0.12307695242074823 249,2008-10-23,3.2999999523162837,3.3299999237060547,3.2000000476837163,3.3299999237060547,17859.0,0.015384600712702756,7.666666666666637,0.6000000000000142,37.735845095692056,41.50973903225854,0.09398257146719624,0.22508803889043572,0.3225021917923647,0.7250834995846636,26.161576190433067,0.12999987602233842,-0.15544168807343972,-0.1915000438690191,-0.4769563041566851,0.09395621641864693,-0.3342281740128521,-0.04877191372518608,0.24245137530247707,28.571409108681934,-15.039847579426223,0.14272813014383298,10,0.09500002861022994,0.24000012874603316,0.3125000596046452,0.4550000429153447,-0.8799998760223384,3,-0.17575755517782665,-1.8000000000000178,3.25,1.6249990686779305,3.359999895095825,5.800009536752259,3.4500000476837163,-0.17575755517782665 250,2008-10-24,3.1800000667572017,3.25,3.0999999046325684,3.240000009536743,51080.0,-0.036363602210010226,2.750005960470162,1.9999999999999851,42.25351923492473,40.92482639004648,0.218106626693777,0.32471986837919253,0.4393751055865609,0.8190141284402803,27.376750892349005,0.20000004768371538,-0.1619122832392157,-0.28799992799758956,-0.5950812602040423,0.019081404208863173,-0.4415405941008159,-0.1344592618943632,0.34190418406545664,19.512230579793048,-26.69441296076949,0.15354066610322648,10,0.16499984264373824,0.30999994277954146,0.43249994516372725,0.5199998617172246,-0.7699999809265132,4,-0.18238998426062525,7.666666666666637,3.2999999523162837,-1.8000000000000178,3.25,1.6249990686779305,3.359999895095825,-0.18238998426062525 251,2008-10-27,3.0499999523162837,3.0999999046325684,2.700000047683716,3.0999999046325684,87609.0,-0.040880538274165934,15.000009536752259,0.8333333333333346,29.629633554214863,39.19643227312574,0.31893967294048275,0.43197509074684115,0.5646731641908644,0.9227227344791826,28.84737290881794,0.4800000190734859,-0.159040935659426,-0.38950004577636754,-0.739926871017353,-0.03907322053538209,-0.5647134583968603,-0.21428663315587482,0.43815195081116753,43.20986782190773,-1.1584741872112758,0.17521341262049273,10,0.07500004768371626,0.21500003337860152,0.5625000596046452,0.6200000047683729,-0.4600000381469722,0,-0.1606557433434117,2.750005960470162,3.1800000667572017,7.666666666666637,3.2999999523162837,-1.8000000000000178,3.25,-0.1606557433434117 252,2008-10-28,3.150000095367432,3.2000000476837163,3.0999999046325684,3.150000095367432,51332.0,0.03278693266050858,1.0000047683761384,-0.0,37.037044232108755,39.21394507375685,0.1833524136734903,0.31172841872634294,0.4645821974358566,0.7970650050632959,29.41926917988794,0.15000009536743253,-0.14376097964004853,-0.2664999127387997,-0.6299497709448727,0.09694994546727331,-0.4482248418418364,-0.08477498363576297,0.25933662221564546,71.4285930538437,25.78902958222089,0.1817249291030366,10,-0.025000095367432085,0.11499989032745317,0.46249991655349687,0.4199999570846553,-0.7300000190734868,1,-0.18095242996965355,15.000009536752259,3.0499999523162837,2.750005960470162,3.1800000667572017,7.666666666666637,3.2999999523162837,-0.18095242996965355 253,2008-10-29,3.190000057220459,3.289999961853028,3.150000095367432,3.2000000476837163,49457.0,0.012698400203813742,-2.111111111111142,-100.0,39.41606258607867,38.99033279092549,0.13216863258116796,0.24573566628626242,0.42430958453534906,0.732337609411454,30.28847169547809,0.1399998664855957,-0.1565807742994112,-0.20199995040893537,-0.5566146393520217,0.15261473853415097,-0.37930729488047854,-0.024692605937392198,0.14840299337268226,77.77779459743394,30.854343817233946,0.1773073444715432,10,-0.06500005722045898,0.07499992847442627,0.41999995708465576,0.3799999952316284,-0.9500000476837158,2,-0.21943574768887197,1.0000047683761384,3.150000095367432,15.000009536752259,3.0499999523162837,2.750005960470162,3.1800000667572017,-0.21943574768887197 254,2008-10-30,3.2000000476837163,3.2100000381469727,3.0,3.2100000381469727,47022.0,0.0031347931924397,41.000047683761295,0.9999999999999112,45.83333830038592,38.98399093702514,0.09973575893405728,0.20447719515758322,0.41318038560288395,0.6977366394842281,32.405482529731195,0.21000003814697266,-0.17101098757311028,-0.16549996137618983,-0.49184978081175856,0.1608498580593789,-0.3286748710939742,-0.0023250516584054637,0.08999991416931152,84.74577504031903,32.77448176836966,0.16317490971778434,10,-0.09500002861022994,0.06499993801116899,0.4074999690055843,0.37000000476837114,-1.0499999523162842,3,-0.24062499045394403,-2.111111111111142,3.190000057220459,1.0000047683761384,3.150000095367432,15.000009536752259,3.0499999523162837,-0.24062499045394403 255,2008-10-31,3.390000104904175,3.390000104904175,3.0699999332427983,3.289999961853028,22891.0,0.0593750169966365,5.3999942779622785,-10.000023841881047,47.58064795235011,39.30776607029407,-0.12014301985353759,-0.009644985327453615,0.22423565534579692,0.48399068986117566,34.25876190428879,0.3200001716613765,-0.15553928054745292,0.0395000934600831,-0.24948905109561803,0.3284892380157842,-0.10499447881776769,0.18399466573793388,-0.690000057220459,100.0,47.32148797590291,0.14449457227785067,10,-0.2850000858306885,-0.12500011920928955,0.21749991178512573,0.18999993801116943,-1.2700002193450932,4,-0.2861356928004132,41.000047683761295,3.2000000476837163,-2.111111111111142,3.190000057220459,1.0000047683761384,3.150000095367432,-0.2861356928004132 256,2008-11-03,3.5699999332427983,3.5699999332427983,3.380000114440918,3.380000114440918,49530.0,0.05309729285206366,-1.0000000000000047,1.89999547005349,52.55474185796277,40.761217562102985,-0.31439250679191,-0.18578092431686377,0.04740452625813196,0.2804119010111745,34.67155582725546,0.18999981880188033,-0.14788377226413685,0.2109999299049381,-0.09369315365526232,0.5156930134651385,0.05865338812483811,0.3633464716850381,-0.8561998844146732,100.0,48.07356941527408,0.15234654178010015,11,-0.43499994277954146,-0.30499994754791304,0.08500009775161699,0.010000109672545943,-1.5499999523162846,0,-0.32492993532311565,5.3999942779622785,3.390000104904175,41.000047683761295,3.2000000476837163,-2.111111111111142,3.190000057220459,-0.32492993532311565 257,2008-11-04,3.6800000667572017,3.6800000667572017,3.400000095367432,3.400000095367432,94245.0,0.030812362905140223,1.0,1.4736854653621312,62.406019620233295,43.827428048216795,-0.41820585288043466,-0.30512422300712627,-0.058405744032507645,0.1470733989895927,34.5985672915703,0.2799999713897696,-0.1519497682788944,0.3170000553131098,-0.002743260834118022,0.6367433714603377,0.15712839723949568,0.47687171338672396,-0.9319520225524895,100.0,44.45483689444698,0.15987165807361403,11,-0.4900000095367427,-0.41500008106231645,-0.022500038146972212,-0.10000002384185747,-1.6500000953674312,1,-0.29619568826486276,-1.0000000000000047,3.5699999332427983,5.3999942779622785,3.390000104904175,41.000047683761295,3.2000000476837163,-0.29619568826486276 258,2008-11-05,3.5999999046325684,3.7000000476837163,3.490000009536743,3.5699999332427983,59417.0,-0.0217391740960291,-1.2105288254611255,0.10714276591124743,57.03702958032507,45.9720041020649,-0.31663462269740217,-0.22898855620470737,0.02526343724929969,0.20383142032207946,34.48857178083928,0.2100000381469731,-0.15221866243879134,0.23199989795684806,-0.09966891196611005,0.5636687078798062,0.06616549299536878,0.39783430291832733,-0.7960347390747069,85.71426625154584,28.716816636368982,0.16583440496147916,11,-0.39999985694885254,-0.3349999189376831,0.030000150203704834,-0.01999986171722412,-1.4900000095367436,2,-0.32777773877720673,1.0,3.6800000667572017,-1.0000000000000047,3.5699999332427983,5.3999942779622785,3.390000104904175,-0.32777773877720673 259,2008-11-06,3.4200000762939453,3.440000057220459,3.309999942779541,3.400000095367432,27458.0,-0.04999995364083065,3.3333412806268825,0.6666666666666617,47.22222498169641,46.52408251837287,-0.13166909697154505,-0.05661703279207142,0.20175824809745624,0.3601048117119876,34.38483666743164,0.28999996185302734,-0.14020413055885994,0.05500006675720215,-0.27347326062783894,0.38347339414224324,-0.10923659693531862,0.21923673044972292,-0.5443521201660153,55.55556817029282,0.6224808966340944,0.16423666369252057,11,-0.2200000286102295,-0.15500009059906006,0.20999997854232788,0.19999992847442627,-1.289999961853027,3,-0.3450292515887601,-1.2105288254611255,3.5999999046325684,1.0,3.6800000667572017,-1.0000000000000047,3.5699999332427983,-0.3450292515887601 260,2008-11-07,3.390000104904175,3.5799999237060547,3.2999999523162837,3.5799999237060547,85971.0,-0.008771921263311722,1.9473709307242835,-9.500000000000211,47.887326071976865,48.55271502034642,-0.07682715830493692,-0.020584120883644363,0.2217071346729318,0.36596302230890476,33.480050899516776,0.27999997138977095,-0.10973233461415477,0.02050008773803702,-0.30668727151868147,0.3476874469947555,-0.143093591890322,0.18409376736639604,-0.44840398145178195,22.50003278254687,-30.621488951608303,0.16359367962835916,11,-0.040000081062316895,-0.1650000810623169,0.22749990224838257,0.22999989986419678,-1.1400001049041748,4,-0.3657817024084705,3.3333412806268825,3.4200000762939453,-1.2105288254611255,3.5999999046325684,1.0,3.6800000667572017,-0.3657817024084705 261,2008-11-10,3.289999961853028,3.3199999332427983,3.2699999809265137,3.3199999332427983,33377.0,-0.029498566358886258,2.333333333333363,0.15789473684210525,47.552450000875325,49.72109343909826,0.06794199292089287,0.07042536103052166,0.31189884543282576,0.4409948166900528,32.79554993609702,0.12000012397766113,-0.08970676926654741,-0.0715000510215753,-0.39822380389345113,0.2552237018503005,-0.23486192745751344,0.09186182541436283,-0.28773152446212924,4.651157632914278,-48.46355372842716,0.1633618764359379,11,0.06000006198883012,-0.06499993801116988,0.3275000452995296,0.3300000429153438,-1.0399999618530278,0,-0.35562312761698833,1.9473709307242835,3.390000104904175,3.3333412806268825,3.4200000762939453,-1.2105288254611255,3.5999999046325684,-0.35562312761698833 262,2008-11-11,3.2000000476837163,3.289999961853028,3.1700000762939453,3.289999961853028,28201.0,-0.027355597329132175,1.6666666666666765,3.0,48.22695215345229,50.70008116880644,0.18526261351397855,0.144190370626891,0.3879408740008583,0.5089219979826294,33.009837821091295,0.11999988555908248,-0.07230907418914478,-0.1464999675750729,-0.4739960324880892,0.18099609733794342,-0.31024800003158104,0.017248064881435266,-0.1419130814693923,5.660372265889891,-51.93516241033002,0.16374803245650807,11,0.14999997615814165,-4.440892098500626e-16,0.39999991655349687,0.4199999570846553,-0.9200000762939458,1,-0.3687500153668224,2.333333333333363,3.289999961853028,1.9473709307242835,3.390000104904175,3.3333412806268825,3.4200000762939453,-0.3687500153668224 263,2008-11-12,3.0999999046325684,3.2000000476837163,3.009999990463257,3.2000000476837163,38770.0,-0.03125004423782174,2.79999570847169,1.1111137602089658,43.15068459595817,50.402008534981135,0.3030193912377137,0.23663313101105032,0.47704665202275764,0.5879598814793394,32.82941545487825,0.19000005722045943,-0.024844133582737182,-0.23400011062622061,-0.5795218366084574,0.11152161535601612,-0.406760973617339,-0.061239247635102245,0.6000001430511479,15.789460475423434,-43.59880512726877,0.1727608629911184,11,0.25500011444091797,0.10000014305114746,0.4575001001358032,0.49500012397766113,-0.8199999332427979,2,-0.34516127940643304,1.6666666666666765,3.2000000476837163,2.333333333333363,3.289999961853028,1.9473709307242835,3.390000104904175,-0.34516127940643304 264,2008-11-13,2.9800000190734863,3.0999999046325684,2.799999952316284,3.0999999046325684,86820.0,-0.038709641693780994,4.000003973646774,1.1999971389811381,43.15068459595817,49.90979038427092,0.43419017591336084,0.3402094670899176,0.5800198328555819,0.6903980308548667,32.66743300207281,0.2999999523162842,0.002317546729368125,-0.3324999928474428,-0.7101311087456463,0.045131123050760724,-0.5213155507965448,-0.14368443489834082,0.7062000274658207,23.076932481995577,-39.64703514080458,0.18881555794910182,11,0.26999998092651367,0.2200000286102295,0.5774999856948853,0.6150000095367432,-0.7400000095367432,3,-0.2919463484594721,2.79999570847169,3.0999999046325684,1.6666666666666765,3.2000000476837163,2.333333333333363,3.289999961853028,-0.2919463484594721 265,2008-11-14,3.0299999713897705,3.0999999046325684,2.8499999046325684,3.0499999523162837,54125.0,0.01677850738129516,3.1666706403134413,0.16666666666666297,49.27536307000178,49.545414963386364,0.36627126912858143,0.26687576125296175,0.5145126491606966,0.6234278172359629,33.00003647095582,0.25,0.025436331573595705,-0.25900003910064706,-0.6458850375378278,0.12788495933653365,-0.45244253831923764,-0.06555753988205648,0.6207520713806156,44.23077452112247,-20.095693599156263,0.19344249921859036,11,0.2200000286102295,0.1700000762939453,0.5275000333786011,0.5600000619888306,-0.7899999618530273,4,-0.2970296585633462,4.000003973646774,2.9800000190734863,2.79999570847169,3.0999999046325684,1.6666666666666765,3.2000000476837163,-0.2970296585633462 266,2008-11-17,2.900000095367432,3.0,2.799999952316284,2.890000104904175,27704.0,-0.042904249917438575,-1.1052603840540882,-0.5000000000000333,41.134750813666884,47.18194065154566,0.4372148085664058,0.3726650626249173,0.6262078139721452,0.732335776875074,32.88271005001581,0.23000001907348633,0.03376973450674381,-0.36149991750717136,-0.7773072955300648,0.054307460515722106,-0.5694036065186179,-0.15359622849572485,0.7167218637847901,20.40819206221856,-41.24279711823078,0.2079036890114467,11,0.3499999046325679,0.29999995231628374,0.6324999332427979,0.6649999618530269,-0.6200001239776616,0,-0.2241379565489554,3.1666706403134413,3.0299999713897705,4.000003973646774,2.9800000190734863,2.79999570847169,3.0999999046325684,-0.2241379565489554 267,2008-11-18,2.75,2.890000104904175,2.609999895095825,2.75,53479.0,-0.05172416911539002,1.0,0.0,35.5263137256009,44.791861112131855,0.49329660259846264,0.5002715121474308,0.7580394404338566,0.8612752788592095,32.8273853026724,0.2900002002716069,0.020854566582369394,-0.4810000181198122,-0.9521866448979304,-0.009813391341694011,-0.7165933315088715,-0.24540670473075288,0.8340530788787848,23.728825202857774,-34.399973579456145,0.2355933133890591,11,0.34499990940093994,0.4049999713897705,0.7825000286102299,0.815000057220459,-0.48000001907348633,1,-0.18181818181818177,-1.1052603840540882,2.900000095367432,3.1666706403134413,3.0299999713897705,4.000003973646774,2.9800000190734863,-0.18181818181818177 268,2008-11-19,2.8499999046325684,2.8499999046325684,2.619999885559082,2.75,33950.0,0.03636360168457031,3.6000047683761296,100.0,39.130429631788374,43.892772739919856,0.30812362553575,0.3886967883138128,0.6400137222461879,0.7445742512873412,32.595357663125824,0.23000001907348633,-0.014466539420019853,-0.3610001087188719,-0.8618162973571297,0.13981607991938594,-0.6114082030380006,-0.1105920143997432,0.675609983219239,48.97959282973167,-5.543475069652061,0.2504080943191289,11,0.24500000476837158,0.30500006675720215,0.6825001239776616,0.7150001525878906,-0.5699999332427979,2,-0.19999998326887103,1.0,2.75,-1.1052603840540882,2.900000095367432,3.1666706403134413,3.0299999713897705,-0.19999998326887103 269,2008-11-20,2.720000028610229,2.789999961853028,2.5,2.630000114440918,73395.0,-0.045613993113132856,1.5217412036417897,0.8999999999999956,28.387090323741702,41.72607987900485,0.3669779539279916,0.4985790027623911,0.7526845527977097,0.8598215999774008,32.283338765815,0.34999990463256836,-0.08295517464082236,-0.46199998855590874,-1.0063915002681063,0.08239152315628884,-0.7341957444120077,-0.18980423269980973,0.7506732596762196,36.66667726304957,-11.603866415920884,0.2721957558560988,11,0.18999993801116988,0.37999999523162886,0.7925000190734868,0.8450000286102299,-0.40000009536743075,3,-0.1617647252177694,3.6000047683761296,2.8499999046325684,1.0,2.75,-1.1052603840540882,2.900000095367432,-0.1617647252177694 270,2008-11-21,2.5999999046325684,2.75,2.559999942779541,2.75,26596.0,-0.04411769217479533,1.5333324856233688,-1.6666693157645247,17.449663677793737,38.38132584310689,0.40580669576601647,0.6038592177554163,0.8542486898085011,0.9639022885148565,31.629040905109328,0.19000005722045898,-0.14671811495496279,-0.5530001044273378,-1.1564324243404376,0.05043221548576193,-0.8547162643838879,-0.2512839444707877,0.7930195205909643,19.999980926513672,-20.829608917870743,0.3017161599565499,11,0.2950000762939453,0.5000001192092896,0.9100001454353333,0.9650001525878906,-0.20999979972839355,4,-0.1384615031925166,1.5217412036417897,2.720000028610229,3.6000047683761296,2.8499999046325684,1.0,2.75,-0.1384615031925166 271,2008-11-24,2.559999942779541,2.7300000190734863,2.450000047683716,2.7300000190734863,60101.0,-0.015384601277006582,2.294115832108517,1.1333331214058422,10.563371413709845,34.19648353869106,0.3703083149818971,0.6379767956845814,0.8759348882398719,0.9879079425179853,30.028076721961998,0.2799999713897705,-0.18740344606959436,-0.5685000658035277,-1.2268321286877493,0.08983199708069378,-0.8976660972456387,-0.23933403436141676,0.7615779284261088,24.99997290698317,-8.00023639052473,0.3291660314421109,11,0.2650001049041748,0.5150001049041748,0.9100000858306885,1.005000114440918,0.0,0,-0.12499997671693508,1.5333324856233688,2.5999999046325684,1.5217412036417897,2.720000028610229,3.6000047683761296,2.8499999046325684,-0.12499997671693508 272,2008-11-25,2.5799999237060547,2.5799999237060547,2.3399999141693115,2.5799999237060547,59937.0,0.007812492724042164,1.0,-0.0,12.499991234608842,30.79085094298558,0.2828580626585082,0.6040545049520176,0.8387654709024348,0.9521869179526052,29.123025567831252,0.24000000953674316,-0.2320086416526248,-0.5200000762939454,-1.222297108736738,0.18229695614884722,-0.8711485925153419,-0.16885156007254887,0.6544201651474015,47.05882627933776,19.870396583012756,0.3511485162213964,11,0.13999998569488525,0.440000057220459,0.8900001049041748,0.9850001335144043,0.039999961853027344,1,-0.11627905472390387,2.294115832108517,2.559999942779541,1.5333324856233688,2.5999999046325684,1.5217412036417897,2.720000028610229,-0.11627905472390387 273,2008-11-26,2.490000009536743,2.5799999237060547,2.4300000667572017,2.5799999237060547,18700.0,-0.03488368869407976,2.3333333333333433,-100.0,13.385816719904113,27.4836434012018,0.3098096643361541,0.673451502323732,0.907294735077893,1.0269005357704737,28.761849691473717,0.14999985694885298,-0.27611499944138496,-0.574999988079071,-1.3264617639984984,0.17646178784035627,-0.9507308760387847,-0.1992691001193574,0.6370896583546157,33.33335099396692,9.331106175522201,0.37573088795971354,11,0.22999989986419678,0.5299999713897705,0.9775000214576721,1.0750000476837158,0.18000006675720215,2,-0.08835342480627528,1.0,2.5799999237060547,2.294115832108517,2.559999942779541,1.5333324856233688,2.5999999046325684,-0.08835342480627528 274,2008-11-27,2.4300000667572017,2.490000009536743,2.3399999141693115,2.490000009536743,37888.0,-0.024096362469775312,4.0000079472935495,0.6666666666666716,13.076913483747362,23.46159344717353,0.31691447775894366,0.7091665504785309,0.9462960395124211,1.0739841837946056,28.06558492275627,0.15000009536743164,-0.3214606052326321,-0.596499931812287,-1.3961913464169142,0.20319148279234023,-0.9963456391146006,-0.19665422450997339,0.6026388306875115,21.951252133409596,-2.148438493817622,0.3998457073023136,11,0.23999989032745406,0.589999914169312,1.0374999642372136,1.1349999904632573,0.23000001907348677,3,-0.061728432611775186,2.3333333333333433,2.490000009536743,1.0,2.5799999237060547,2.294115832108517,2.559999942779541,-0.061728432611775186 275,2008-11-28,2.4200000762939453,2.5,2.3499999046325684,2.5,20143.0,-0.004115222299808874,2.750005960470162,1.3333333333333235,14.049578471858524,20.452129853639264,0.25846691738446914,0.6775066752231673,0.9289454164838973,1.0745510457810408,28.39043922718486,0.15000009536743164,-0.3550938347842263,-0.5579999208450319,-1.3821511625800316,0.26615132088996774,-0.9700755417125317,-0.1459242999775321,0.5295221431577195,20.512856565587406,-5.79714972143767,0.4120756208674999,11,0.19499993324279785,0.5999999046325684,1.04749995470047,1.1449999809265137,0.17999982833862305,4,-0.04132237185888443,4.0000079472935495,2.4300000667572017,2.3333333333333433,2.490000009536743,1.0,2.5799999237060547,-0.04132237185888443 276,2008-12-01,2.4100000858306885,2.4300000667572017,2.3199999332427983,2.4300000667572017,12443.0,-0.004132227333881411,10.000023841881047,0.24999999999999445,15.044238265054858,18.176343691356372,0.21417350355387743,0.6283630325048462,0.9183294047587864,1.0778380791633255,29.7058838938584,0.11000013351440341,-0.38399719835887725,-0.5099999189376829,-1.321911246939358,0.30191140906399205,-0.9159555829385204,-0.10404425493684544,0.4663794569870938,34.615444572721685,5.458210041590483,0.40595566400083744,12,0.17499983310699463,0.5999999046325688,1.007499873638153,1.1049998998641968,0.25,0,-0.008298746976857507,2.750005960470162,2.4200000762939453,4.0000079472935495,2.4300000667572017,2.3333333333333433,2.490000009536743,-0.008298746976857507 277,2008-12-02,2.5899999141693115,2.5899999141693115,2.240000009536743,2.400000095367432,122622.0,0.07468872279171723,2.6842130359874368,-9.500000000000188,28.925608435687536,17.042474669567387,0.010159226054249348,0.3821069834397104,0.7235710640904385,0.8948182491992496,31.228521016129697,0.34999990463256836,-0.4274656768659253,-0.27550008296966544,-1.0157838081642878,0.46478364222495694,-0.6456419455669766,0.09464177962764575,0.20848648330797293,100.0,66.29524110800739,0.37014186259731124,12,-0.07499992847442627,0.38000011444091797,0.6050000786781311,0.7250001430511475,0.009999990463256836,1,-0.011583000920443065,10.000023841881047,2.4100000858306885,2.750005960470162,2.4200000762939453,4.0000079472935495,2.4300000667572017,-0.011583000920443065 278,2008-12-03,2.4200000762939453,2.549999952316284,2.3299999237060547,2.5,110793.0,-0.06563700521584381,1.4444470935422942,-0.42105263157894834,27.777767265488706,16.974772107539277,0.12599927052926008,0.4839857145638966,0.872986512488791,1.0610982277021392,32.92817363281977,0.25999999046325684,-0.4549921712419702,-0.3864999294281004,-1.0658889825469182,0.2928891236907174,-0.7261944559875095,-0.04680540286869128,0.28912849911285265,51.42860451524041,15.702876931071629,0.3396945265594089,12,0.07499992847442627,0.5499999523162842,0.7749999165534973,0.8949999809265137,0.17999982833862305,2,0.08264454667762733,2.6842130359874368,2.5899999141693115,10.000023841881047,2.4100000858306885,2.750005960470162,2.4200000762939453,0.08264454667762733 279,2008-12-04,2.240000009536743,2.400000095367432,2.200000047683716,2.400000095367432,175195.0,-0.0743801905299355,1.4999992549423316,2.0000029802350867,21.582722707064065,17.434000888569315,0.25786861326531785,0.6019107327962132,1.0269847576152307,1.236772992737622,34.22983386573952,0.2200000286102295,-0.46680744740396785,-0.5074999928474426,-1.1672248090553845,0.15222482336049925,-0.8373624009514136,-0.1776375847434717,0.3940679953308459,10.256403986360008,-23.385822353140092,0.329862408103971,12,0.2250000238418579,0.7100000381469727,0.9549999833106995,1.0750000476837158,0.4700000286102295,3,0.19196431469932485,1.4444470935422942,2.4200000762939453,2.6842130359874368,2.5899999141693115,10.000023841881047,2.4100000858306885,0.19196431469932485 280,2008-12-05,2.150000095367432,2.240000009536743,2.1099998950958248,2.1099998950958248,49730.0,-0.04017853294024054,-5.499973178044021,-0.2500011175864949,22.222210448460245,18.729427447986026,0.30991398576969287,0.626363799680159,1.0916575943776778,1.322359362762382,36.34908113570825,0.1300001144409184,-0.4972104619927915,-0.5354999065399166,-1.173703753414653,0.10270394033481978,-0.8546018299772848,-0.21639798310254843,0.4059356772070597,8.333374725446294,-25.868233504514226,0.31910192343736826,12,0.19999980926513627,0.7549998760223384,1.0349999070167537,1.164999961853027,0.569999933242797,4,0.2372092873680074,1.4999992549423316,2.240000009536743,1.4444470935422942,2.4200000762939453,2.6842130359874368,2.5899999141693115,0.2372092873680074 281,2008-12-08,2.1199998855590816,2.150000095367432,2.0199999809265137,2.1099998950958248,65684.0,-0.013953585338433938,2.714267224789856,0.24999850989133574,24.390229719294,20.050565057395488,0.3027767305896121,0.5947072198095582,1.0964270766460165,1.3456510403366133,38.557285669930465,0.1300001144409184,-0.5022999986229713,-0.5070001125335697,-1.1261030092404112,0.1121027841732718,-0.8165515608869907,-0.19744866418014873,0.3467487115196768,17.543844972692625,-17.239661355974988,0.3095514483534208,12,0.185000061988831,0.7400001287460332,1.0650001168251042,1.1950001716613774,0.6000001430511475,0,0.2264151155587928,-5.499973178044021,2.150000095367432,1.4999992549423316,2.240000009536743,1.4444470935422942,2.4200000762939453,0.2264151155587928 282,2008-12-09,2.0199999809265137,2.1800000667572017,1.9800000190734863,2.1800000667572017,172151.0,-0.047169768882414864,1.4999992549423482,-16.000023841880605,16.26015314619599,20.369935771427922,0.3520038561902452,0.634292295473589,1.1698364220680766,1.4371751124791672,40.56977311841033,0.20000004768371538,-0.48429452899203795,-0.5480000138282777,-1.1620666723918474,0.066066644735292,-0.8550333431100623,-0.24096668454649306,0.35739889292179594,7.0175379890770815,-24.89745426646043,0.3070333292817848,12,0.26499998569488525,0.8200000524520874,1.1800000071525574,1.2950000762939453,0.6700000762939453,1,0.31683173809270326,2.714267224789856,2.1199998855590816,-5.499973178044021,2.150000095367432,1.4999992549423316,2.240000009536743,0.31683173809270326 283,2008-12-10,2.0299999713897705,2.049999952316284,1.9900000095367432,2.049999952316284,479047.0,0.0049504903750889895,5.0,0.12499981373558534,18.918906728045513,21.019046131905494,0.30160816859355144,0.5692038290268409,1.1305571734176603,1.4153182888163265,42.172993393768934,0.059999942779541016,-0.4548748571287753,-0.48450002670288095,-1.0897915995364933,0.1207915461307314,-0.7871458131196873,-0.18185424028607455,0.26791913150357427,11.90474838897188,-18.607414148438934,0.30264578641680623,12,0.2549999952316284,0.8100000619888306,1.1975000500679016,1.2850000858306885,0.6400001049041748,2,0.2807881484119268,1.4999992549423482,2.0199999809265137,2.714267224789856,2.1199998855590816,-5.499973178044021,2.150000095367432,0.2807881484119268 284,2008-12-11,2.1099998950958248,2.1600000858306885,2.049999952316284,2.049999952316284,132581.0,0.03940882996726591,-2.666674613960216,-2.999999999999978,27.102791660158402,22.469403152827702,0.19159042415661753,0.44341806168871,1.0199920282326684,1.3222096413023734,42.975762012423544,0.13000011444091797,-0.432235529390808,-0.36100009679794365,-0.9502690500802142,0.22826885648432693,-0.6556345734390789,-0.06636562015680836,0.12433539103354851,49.9999541502714,17.407980141187416,0.2946344766411353,12,0.17500007152557417,0.6700000762939458,1.1225001215934758,1.2050001621246342,0.6200001239776616,3,0.23222750421724103,5.0,2.0299999713897705,1.4999992549423482,2.0199999809265137,2.714267224789856,2.1199998855590816,0.23222750421724103 285,2008-12-12,2.1300001144409184,2.150000095367432,2.0699999332427983,2.1099998950958248,122222.0,0.00947877741206482,1.666664017579304,0.3333373069801252,29.523812118842415,24.07824469213743,0.1409500647116424,0.37158641131578474,0.970318318664642,1.2903612867756187,43.82191324474397,0.08000016212463379,-0.4089004632930897,-0.29599988460540727,-0.8413495983637094,0.2493498291528946,-0.5686747414845583,-0.02332502772625622,0.05346811827727738,75.00002980231567,39.73555620723352,0.27267485687915094,12,0.1549998521804805,0.6499998569488521,1.1024999022483821,1.1849999427795406,0.5999999046325679,4,0.27230041903462165,-2.666674613960216,2.1099998950958248,5.0,2.0299999713897705,1.4999992549423482,2.0199999809265137,0.27230041903462165 286,2008-12-15,2.25,2.25,2.1600000858306885,2.1700000762939453,106133.0,0.056337971413949584,1.25,3.9999523168069557,35.6521724708134,24.825640696040303,-0.0046182829512440016,0.2112228385272985,0.8307765448384528,1.15701504755252,44.31995819287154,0.11999988555908159,-0.3765531138275846,-0.143499994277954,-0.6456752365066203,0.3586752479507125,-0.39458761539228737,0.10758762683637935,-0.26999998092651367,100.0,63.49164576800821,0.25108762111433325,12,0.014999985694885254,0.3999999761581421,1.037500023841858,1.065000057220459,0.4500000476837158,0,0.20888890160454632,1.666664017579304,2.1300001144409184,-2.666674613960216,2.1099998950958248,5.0,2.0299999713897705,0.20888890160454632 287,2008-12-16,2.25,2.289999961853028,2.2100000381469727,2.240000009536743,59327.0,0.0,-1.2857142857142985,0.125,38.67924167575919,26.0369156305148,-0.06472580102463654,0.18113010027452248,0.8043841670973721,1.1420961532487053,44.25225997179808,0.07999992370605513,-0.34889357209738847,-0.1184999942779541,-0.5950787822278905,0.3580787936719825,-0.3567893882529223,0.11978939969701408,-0.26459998130798335,86.66667726304952,47.70130825525666,0.2382893939749683,12,-0.059999942779541016,0.38499999046325684,1.037500023841858,1.065000057220459,0.5299999713897705,1,0.20888890160454632,1.25,2.25,1.666664017579304,2.1300001144409184,-2.666674613960216,2.1099998950958248,0.20888890160454632 288,2008-12-17,2.2799999713897705,2.2799999713897705,2.25,2.25,30604.0,0.013333320617675781,1.0,3.0,42.71844008470113,28.385328672474472,-0.13038455638730273,0.1119788638665522,0.7510200556345961,1.1000743641996307,44.180903254736556,0.029999971389770508,-0.3247366091734092,-0.06000002622604361,-0.48017541930876906,0.36017536685668206,-0.27008772276740656,0.15008767031531933,-0.28241595497131344,95.83333747254443,52.455543968915585,0.21008769654136283,12,-0.14499998092651367,0.31000006198883057,0.9950000643730164,1.0350000858306885,0.4100000858306885,2,0.17982460130504885,-1.2857142857142985,2.25,1.25,2.25,1.666664017579304,2.1300001144409184,0.17982460130504885 289,2008-12-18,2.2799999713897705,2.299999952316284,2.2100000381469727,2.2100000381469727,54719.0,0.0,-1.5714285714285714,2.3333333333333335,43.137248027144196,30.709221736772694,-0.138699611562485,0.08150375110247232,0.7278189554134151,1.0911239291789143,43.86737519013333,0.08999991416931152,-0.33281362815548876,-0.03800002336502084,-0.41861446886811304,0.3426144221380716,-0.22830724611656716,0.15230719938652548,-0.2707193171539308,91.30435684002113,43.17398200344994,0.19030722275154618,12,-0.13999998569488525,0.25999999046325684,0.9975000619888306,1.0200001001358032,0.4500000476837158,3,0.1710526797359786,1.0,2.2799999713897705,-1.2857142857142985,2.25,1.25,2.25,0.1710526797359786 290,2008-12-19,2.240000009536743,2.299999952316284,2.2100000381469727,2.299999952316284,72477.0,-0.017543843138140613,2.0,-0.8571428571428571,41.90475606593797,32.65528021973313,-0.09453160357146784,0.09818454559614587,0.7494774855169966,1.1216903202653645,43.53690367933154,0.08999991416931152,-0.328085880024684,-0.05999999046325666,-0.4178297041234704,0.2978297231969569,-0.23891484729336332,0.11891486636685,-0.21327619741607684,57.14285714285714,7.001257829283148,0.1789148568301068,12,-0.10000002384185791,0.2999999523162842,0.9850000143051147,1.0600000619888306,0.4800000190734859,4,0.21875000332615202,-1.5714285714285714,2.2799999713897705,1.0,2.2799999713897705,-1.2857142857142985,2.25,0.21875000332615202 291,2008-12-22,2.240000009536743,2.259999990463257,2.150000095367432,2.240000009536743,102377.0,0.0,4.499999999999978,-0.0,29.885060306206228,34.1691587930676,-0.0846179784118477,0.07692577692256242,0.7259222019380678,1.116152765205773,43.01116627301127,0.10999989509582475,-0.2958636737478493,-0.043999993801116855,-0.38088355158291165,0.29288356398067794,-0.21244177269201447,0.12444178508978077,-0.19687962900433975,59.999999999999886,15.497387257545327,0.1684417788908974,12,-0.09500002861022949,0.25,0.9850000143051147,1.0600000619888306,0.5099999904632568,0,0.21875000332615202,2.0,2.240000009536743,-1.5714285714285714,2.2799999713897705,1.0,2.2799999713897705,0.21875000332615202 292,2008-12-23,2.2799999713897705,2.289999961853028,2.240000009536743,2.2699999809265137,74249.0,0.017857125751218117,2.333333333333264,100.0,40.5405335743294,36.57156177598803,-0.09371337573110594,0.014016846211734268,0.6607342061195869,1.066959511921647,42.118731416496466,0.049999952316284624,-0.2570062192531335,0.010999965667724432,-0.2957590082826935,0.31775893961814217,-0.14237952130748432,0.1643794526429332,-0.2214668165503344,86.66666666666663,41.26220129775237,0.1533794869752089,12,-0.10500001907348633,0.15500009059906006,0.9450000524520874,1.0200001001358032,0.46000003814697266,1,0.1842105620895842,4.499999999999978,2.240000009536743,2.0,2.240000009536743,-1.5714285714285714,2.2799999713897705,0.1842105620895842 293,2008-12-29,2.2699999809265137,2.2699999809265137,2.1700000762939453,2.200000047683716,98577.0,-0.004385960784535126,1.8571428571428572,7.0,52.63157674590391,39.40809345218197,-0.051505563758417416,0.007051441516308543,0.6497463303975386,1.0674550580518094,41.28594978894423,0.1099998950958252,-0.22162779064864546,0.011999976634979426,-0.2766338548086442,0.30063380807860307,-0.13231693908683262,0.15631689235679147,-0.19697881823846686,79.99999999999994,28.904094801785902,0.14431691572181185,12,-0.08500003814697266,0.14499998092651367,0.8549999594688416,0.9850000143051147,0.43000006675720215,0,0.22466960121078827,2.333333333333264,2.2799999713897705,4.499999999999978,2.240000009536743,2.0,2.240000009536743,0.22466960121078827 294,2008-12-30,2.2799999713897705,2.2799999713897705,2.200000047683716,2.2799999713897705,71195.0,0.0044052821794189345,1.0,0.0,63.265293213488214,43.157146907142625,-0.03895121791102518,-0.01556014498597591,0.6165076690691027,1.047433267711254,40.17329463403295,0.07999992370605469,-0.16329992498037305,0.029499971866607577,-0.24789203528090287,0.306891979014118,-0.10919603170714787,0.16819597544036302,-0.1933600813240295,86.66666666666663,28.915644831209462,0.13869600357375528,12,-0.0549999475479126,0.10500001907348633,0.8449999690055847,0.9750000238418579,0.5199999809265137,1,0.17982460130504885,1.8571428571428572,2.2699999809265137,2.333333333333264,2.2799999713897705,4.499999999999978,2.240000009536743,0.17982460130504885 295,2009-01-02,2.3199999332427983,2.3299999237060547,2.259999990463257,2.2799999713897705,57823.0,0.017543843138140947,1.3333333333333333,100.0,70.00001430512165,46.97357377762132,-0.054943270654564724,-0.06686415250861444,0.5503532982184764,0.997861703185912,38.91854442650229,0.06999993324279785,-0.10973027396842383,0.07449994087219292,-0.19347296037776207,0.3424728421221479,-0.05948650975278458,0.2084863914971704,-0.22055843944202458,94.44444444444467,30.301812537646214,0.1339864506249775,1,-0.07999992370605513,0.04500007629394487,0.6850000619888301,0.8800001144409175,0.4300000667572017,4,0.17672418001219814,1.0,2.2799999713897705,1.8571428571428572,2.2699999809265137,2.333333333333264,2.2799999713897705,0.17672418001219814 296,2009-01-05,2.390000104904175,2.390000104904175,2.1700000762939453,2.1700000762939453,60980.0,0.03017248865327904,1.0,5.500005960470101,89.36171292071366,52.60495947150515,-0.11509997988941212,-0.1459209400476622,0.4560847729317743,0.9170030864783927,37.67312490200838,0.2200000286102295,-0.06957214863078987,0.14550011157989484,-0.12002618283912092,0.4110264059989106,0.01273696437038696,0.2782632587894027,-0.2721139367109786,100.0,27.44869314902938,0.13276314720950794,1,-0.12000000476837158,-0.03500008583068848,0.607499897480011,0.8049999475479126,0.36999988555908203,0,0.1380752758248458,1.3333333333333333,2.3199999332427983,1.0,2.2799999713897705,1.8571428571428572,2.2699999809265137,0.1380752758248458 297,2009-01-06,2.559999942779541,2.559999942779541,2.400000095367432,2.400000095367432,32484.0,0.07112963615630563,-1.0000000000000056,0.7272719391122356,92.06349807051213,58.08774369215081,-0.2642954134375253,-0.33548397592211376,0.2661930513380182,0.7386198243984694,37.01377729186984,0.1699998378753662,-0.027426467388678155,0.31699994802474984,0.05947323616723743,0.5745266598822623,0.18823659209599342,0.4457633039535063,-0.414902380915247,100.0,18.96033104373241,0.12876335592875623,1,-0.2049999237060547,-0.2749999761581421,0.3900001049041748,0.6050001382827759,0.2799999713897705,1,0.07421877401066057,1.0,2.390000104904175,1.3333333333333333,2.3199999332427983,1.0,2.2799999713897705,0.07421877401066057 298,2009-01-07,2.619999885559082,2.75,2.539999961853028,2.559999942779541,91798.0,0.023437478172126713,-3.200004768376158,0.37500000000000105,91.80328509590487,63.49508114423533,-0.3028414627152314,-0.40025338376299224,0.19013446980525206,0.6705002439762837,35.89575896837278,0.2100000381469722,0.0038206903343676046,0.366999900341034,0.06829394480794226,0.6657058558741258,0.21764692257448814,0.5163528781075799,-0.4499998092651367,77.58618421701684,-7.074947985944533,0.14935297776654585,1,-0.1699998378753662,-0.25499987602233887,0.2500000596046448,0.4900001287460327,0.06000018119811967,2,0.04580157603787627,-1.0000000000000056,2.559999942779541,1.0,2.390000104904175,1.3333333333333333,2.3199999332427983,0.04580157603787627 299,2009-01-08,2.6700000762939453,2.700000047683716,2.5799999237060547,2.630000114440918,53637.0,0.019084043098801073,1.4000047683761294,0.6666666666666666,92.1875058207673,69.08205333921636,-0.325982931859206,-0.4388893963001923,0.12271365804050571,0.6135467601133495,34.334827349058244,0.12000012397766113,0.03311021176445328,0.395500087738037,0.043574557007162174,0.7474256184689119,0.2195373223725996,0.5714628531034744,-0.41880001068115247,86.20690789149158,0.31033903347228886,0.17596276536543737,1,-0.2200000286102295,-0.30500006675720215,0.1999998688697815,0.43999993801116943,0.009999990463256392,3,0.011235944019676314,-3.200004768376158,2.619999885559082,-1.0000000000000056,2.559999942779541,1.0,2.390000104904175,0.011235944019676314 300,2009-01-09,2.6600000858306885,2.6700000762939453,2.5999999046325684,2.6700000762939453,38200.0,-0.003745314673225475,13.000047683761295,-0.25,88.67925546822038,75.61474169055126,-0.2795369059371011,-0.4097294904857449,0.11868619808568726,0.6155066887769789,32.44478109145534,0.07000017166137695,0.056647809481278344,0.36000009775161734,-0.026182325241587368,0.746182520744822,0.166908886255015,0.5530913092482197,-0.33896802940368653,84.48277137792802,0.3548994705499098,0.19309121149660238,1,-0.20000004768371582,-0.2950000762939453,0.18499988317489624,0.44999992847442627,-0.029999971389770508,4,0.0526315270557125,1.4000047683761294,2.6700000762939453,-3.200004768376158,2.619999885559082,-1.0000000000000056,2.559999942779541,0.0526315270557125 301,2009-01-12,2.5999999046325684,2.640000104904175,2.5999999046325684,2.619999885559082,28200.0,-0.02255645836920439,-3.0000238418806475,2.0,79.66100119613358,79.96146031519619,-0.18226788618828138,-0.3287819305547792,0.167863439309885,0.6670362857535066,30.2207359408923,0.06000018119812012,0.0802357632364239,0.2759999155998232,-0.12254480956561142,0.6745446407652578,0.07672755301710588,0.4752722781825405,-0.21891233610534666,57.14281821736418,-25.56245319134726,0.19927236258271733,1,-0.1399998664855957,-0.2349998950958252,0.21750009059906006,0.5100001096725464,-0.029999971389770064,0,0.05769234648823174,13.000047683761295,2.6600000858306885,1.4000047683761294,2.6700000762939453,-3.200004768376158,2.619999885559082,0.05769234648823174 302,2009-01-13,2.6600000858306885,2.7300000190734863,2.619999885559082,2.7300000190734863,10100.0,0.023076993614966845,2.142863954823042,3.5,80.64515260702873,83.07407985532117,-0.20416674505130272,-0.3566627933353588,0.09429058318710215,0.6005848081008347,27.90035646667389,0.13000011444091797,0.11267178257011334,0.30400009155273455,-0.09454464771816928,0.7025448308236384,0.10472772191728286,0.5032724611881862,-0.22726477689727798,57.1429057997011,-22.914396759723004,0.1992723696354519,1,-0.20000004768371582,-0.2950000762939453,0.1374998688697815,0.43999993801116943,-0.21000003814697266,1,0.037593947896937596,-3.0000238418806475,2.5999999046325684,13.000047683761295,2.6600000858306885,1.4000047683761294,2.6700000762939453,0.037593947896937596 303,2009-01-14,2.5999999046325684,2.7100000381469727,2.5999999046325684,2.7100000381469727,47900.0,-0.02255645836920439,1.0,1.571431977411521,73.5293880466136,84.21453483677955,-0.1032960065365911,-0.2653761033514739,0.13845152734382316,0.6533999572121139,25.40649647059895,0.1100001335144043,0.1580643716674861,0.21549991369247445,-0.1660468038271672,0.5970466312121161,0.024726554932653855,0.40627327245229505,-0.12284753894983513,13.33331214058422,-62.603783784317834,0.19077335875982077,1,-0.1399998664855957,-0.2349998950958252,0.142500102519989,0.43500006198883057,-0.3399999141693115,2,0.09230769936149663,2.142863954823042,2.6600000858306885,-3.0000238418806475,2.5999999046325684,13.000047683761295,2.6600000858306885,0.09230769936149663 304,2009-01-15,2.5999999046325684,2.650000095367432,2.4200000762939453,2.619999885559082,120700.0,0.0,4.749971687935432,0.1818177877383641,78.12496623958735,85.11730727394239,-0.05937428350263607,-0.23904002368671762,0.12196334064315018,0.6456629672555891,23.76758245993024,0.23000001907348677,0.19068351587233856,0.19099991321563703,-0.17908682585002555,0.5610866522812996,0.005956543682805737,0.3760432827484683,0.15000009536743164,58.06447147205811,-19.413463918145062,0.1850433695328314,1,-0.1399998664855957,-0.2349998950958252,0.13250011205673218,0.43500006198883057,-0.3299999237060547,3,0.03076929425346986,1.0,2.5999999046325684,2.142863954823042,2.6600000858306885,-3.0000238418806475,2.5999999046325684,0.03076929425346986 305,2009-01-16,2.7100000381469727,2.7100000381469727,2.5999999046325684,2.650000095367432,29500.0,0.042307745211225045,2.666674613960216,-2.999999999999978,81.33330535891339,84.22526198929792,-0.12095479665589526,-0.31975404716799893,-0.009711925955261158,0.5284869417446387,21.902083131790565,0.1100001335144043,0.21924643939643707,0.27200005054473886,-0.09693013105638304,0.6409302321458608,0.08753495974417813,0.4564651413452996,0.03339996337890616,93.54839205866021,13.287088972527656,0.18446509080056092,1,-0.13499999046325684,-0.3450000286102295,-0.002499997615814209,0.3049999475479126,-0.440000057220459,4,-0.011070099988000015,4.749971687935432,2.5999999046325684,1.0,2.5999999046325684,2.142863954823042,2.6600000858306885,-0.011070099988000015 306,2009-01-19,2.720000028610229,2.720000028610229,2.7100000381469727,2.7100000381469727,17000.0,0.0036900333293330423,1.0000000000000888,0.1666666666666605,80.5555279608411,82.94659864377891,-0.08853159410435163,-0.3085573192635094,-0.047520563293473206,0.5112963576687055,20.642205168845607,0.009999990463256392,0.24434708623587342,0.2585000395774837,-0.1197661020970946,0.636766181252062,0.06936696874019477,0.4476331104147726,0.01693197441101102,96.77419602932996,16.60752779423207,0.1891330708372891,1,-0.1349999904632564,-0.3550000190734859,-0.09250009059905961,0.2499998807907109,-0.4600000381469722,0,-0.03308820339068019,2.666674613960216,2.7100000381469727,4.749971687935432,2.5999999046325684,1.0,2.5999999046325684,-0.03308820339068019 307,2009-01-20,2.720000028610229,2.7300000190734863,2.6800000667572017,2.7300000190734863,10943.0,0.0,9.000000000000089,-1.0000000000000888,81.69011057573323,81.82291258598207,-0.07090523694993944,-0.2862151038963021,-0.07944873985107259,0.5038730923945343,19.659586774768012,0.049999952316284624,0.26523417215123635,0.23500003814697212,-0.14632730429851337,0.6163273805924576,0.0443363669242296,0.42566370936971465,0.010593335876464938,96.77419602932996,15.901276433888071,0.19066367122274275,1,-0.14499998092651323,-0.3550000190734859,-0.13750004768371538,0.20499992370605513,-0.22000002861022905,1,-0.05514709330502199,1.0000000000000888,2.720000028610229,2.666674613960216,2.7100000381469727,4.749971687935432,2.5999999046325684,-0.05514709330502199 308,2009-01-21,2.690000057220459,2.7300000190734863,2.6800000667572017,2.7300000190734863,10595.0,-0.011029401130226657,1.5000000000000222,3.9999999999998224,78.08216941092711,80.2556529848887,-0.03344904368464352,-0.23602517352611763,-0.0798047982286012,0.526359659019767,18.623866461680905,0.049999952316284624,0.2721588081601398,0.18450006246566764,-0.194500032240561,0.5635001571718963,-0.004999984887446907,0.3740001098187822,-0.26999998092651367,87.09678411732042,6.669359032422506,0.18950004735311443,1,-0.11500000953674316,-0.3200000524520874,-0.12750005722045898,0.21499991416931152,-0.22000002861022994,2,-0.08921933250244307,9.000000000000089,2.720000028610229,1.0000000000000888,2.720000028610229,2.666674613960216,2.7100000381469727,-0.08921933250244307 309,2009-01-22,2.6700000762939453,2.740000009536743,2.650000095367432,2.720000028610229,6694.0,-0.00743493698925024,-1.0000000000000098,1.249999999999989,74.6478712433583,78.69661029323737,-0.015029584088916081,-0.19532361705996726,-0.08521630390575297,0.536098913533166,17.433211224458738,0.08999991416931108,0.25701745106437457,0.1450000762939454,-0.2251777197325251,0.5151778723204159,-0.04008882171928985,0.33008897430718065,-0.24380000114440925,50.00008514942873,-27.470602455345826,0.18508889801323516,1,-0.09000003337860107,-0.2700001001358032,-0.10750007629394531,0.2349998950958252,-0.18000006675720215,3,-0.15355808019293504,1.5000000000000222,2.690000057220459,9.000000000000089,2.720000028610229,1.0000000000000888,2.720000028610229,-0.15355808019293504 310,2009-01-23,2.7300000190734863,2.740000009536743,2.6700000762939453,2.740000009536743,20343.0,0.02247188803935285,13.0,0.2000000000000018,74.2856899573061,78.09935348892321,-0.07158359817207494,-0.22844422823215726,-0.169487321806705,0.4630492167955831,16.178211498718653,0.06999993324279785,0.23996231058390816,0.180500018596649,-0.17481899773007248,0.5358190349233705,0.002840510433288479,0.3581595267600095,-0.2912479465484621,88.88888888888884,13.67861109969246,0.17765950816336068,1,-0.1499999761581421,-0.3200000524520874,-0.1975000500679016,0.17499995231628418,-0.3600001335144043,4,-0.16849818129418492,-1.0000000000000098,2.6700000762939453,1.5000000000000222,2.690000057220459,9.000000000000089,2.720000028610229,-0.16849818129418492 311,2009-01-26,2.7300000190734863,2.7300000190734863,2.5999999046325684,2.6800000667572017,11767.0,0.0,4.200009536752259,-5.000000000000044,66.03772226880628,76.47630567356515,-0.057221240670991325,-0.2001123041447075,-0.19103501719783988,0.4506653358326944,14.75885430298956,0.13000011444091797,0.21676790559190495,0.156000018119812,-0.1762903203146653,0.4882903565542893,-0.010145151097426641,0.32214518733705066,-0.2791980290679934,92.85715502134695,19.92410217429969,0.1661451692172386,1,-0.1499999761581421,-0.2799999713897705,-0.1975000500679016,0.17499995231628418,-0.38000011444091797,0,-0.16849818129418492,13.0,2.7300000190734863,-1.0000000000000098,2.6700000762939453,1.5000000000000222,2.690000057220459,-0.16849818129418492 312,2009-01-27,2.700000047683716,2.7300000190734863,2.6700000762939453,2.7300000190734863,23084.0,-0.010989000432297447,3.0,-0.5999999999999946,58.000004768364775,74.75081864264862,-0.023412671027346565,-0.14443912261879532,-0.1804742001567501,0.4665442084626257,13.512888391654986,0.059999942779541016,0.20097372114839906,0.10500004291534415,-0.20111315218474335,0.41111323801543165,-0.04805655463469982,0.2580566404653881,-0.2376301368969731,71.42862008538785,-0.8780104104904467,0.15305659755004375,1,-0.12000000476837158,-0.25,-0.24250006675720215,0.16499996185302734,-0.31999993324279785,1,-0.1629629812776957,4.200009536752259,2.7300000190734863,13.0,2.7300000190734863,-1.0000000000000098,2.6700000762939453,-0.1629629812776957 313,2009-01-28,2.7799999713897705,2.7799999713897705,2.650000095367432,2.7300000190734863,77094.0,0.029629600849335302,4.199999999999982,-1.6666666666666667,60.37733981771343,72.7788601513293,-0.0840312306799742,-0.19423037949728528,-0.2761606686391316,0.3749804239628918,11.73760324930366,0.12999987602233842,0.19532401815591882,0.159499967098236,-0.11606456031772439,0.4350644945141964,0.021717703390256027,0.29728223080621596,-0.30652485665302764,100.0,28.235043369316656,0.13778226370798016,1,-0.09000003337860107,-0.31499993801116943,-0.3674999475479126,0.08500003814697266,-0.4600000381469722,2,-0.10071941520553096,3.0,2.700000047683716,4.200009536752259,2.7300000190734863,13.0,2.7300000190734863,-0.10071941520553096 314,2009-01-29,2.690000057220459,2.75,2.6800000667572017,2.75,22700.0,-0.03237407017825222,1.3333333333333481,-1.2,52.459012549017466,69.57060539467419,0.022437296440301235,-0.0758270660783289,-0.19934798184145563,0.45054033113332626,9.953643111353372,0.0999999046325688,0.18122715937259537,0.04900004863739005,-0.17633248835925075,0.27433258563403085,-0.06366621986093035,0.16166631713571045,-0.1981334510845345,50.000066227358516,-19.323541681101077,0.11266626849832047,1,-1.1920928955078125e-07,-0.2250000238418579,-0.32750004529953003,0.1499999761581421,-0.3900001049041748,3,-0.08178439551319305,4.199999999999982,2.7799999713897705,3.0,2.700000047683716,4.200009536752259,2.7300000190734863,-0.08178439551319305 315,2009-01-30,2.7300000190734863,2.8499999046325684,2.619999885559082,2.789999961853028,14805.0,0.01486987397850048,1.5555582046534053,1.0000000000000073,61.01695600168107,67.39965295476753,-0.01612280526176635,-0.08805032133459179,-0.2539541545936599,0.3968250514518479,8.288270488739807,0.23000001907348633,0.17637393706553262,0.06850000619888297,-0.10173513957502678,0.23873515197279271,-0.016617566688072127,0.15361757908583806,-0.22084541102233102,52.00004577636719,-18.085083263379914,0.08511757288695498,1,-0.005000114440917969,-0.23000001907348633,-0.39000004529953003,0.11000001430511475,-0.43000006675720215,4,-0.08791209079119167,1.3333333333333481,2.690000057220459,4.199999999999982,2.7799999713897705,3.0,2.700000047683716,-0.08791209079119167 316,2009-02-02,2.720000028610229,2.75,2.6800000667572017,2.75,28867.0,-0.00366300014409926,3.6666666666666963,0.5000000000000037,55.5555506498231,64.49581296299972,-0.00684236229170887,-0.05487333534889327,-0.25478679847410257,0.3924333162027782,6.107216752685791,0.0699999332427983,0.1693167053512057,0.04200001955032295,-0.07217443367112164,0.15617447277176755,-0.015087207060399344,0.09908724616104525,-0.18357779683256048,43.47831946013726,-27.077186833886273,0.05708722661072221,2,0.004999876022339311,-0.22000002861022905,-0.38000005483627275,0.12000000476837203,-0.3700001239776607,0,-0.1286765218270891,1.5555582046534053,2.7300000190734863,1.3333333333333481,2.690000057220459,4.199999999999982,2.7799999713897705,-0.1286765218270891 317,2009-02-03,2.75,2.75,2.720000028610229,2.740000009536743,4672.0,0.01102940113022699,5.000000000000089,-0.3333333333333284,64.70589885250484,63.009560678730594,-0.035916298073673136,-0.07368711744152989,-0.2906584561334036,0.3491876629804085,5.151598926364515,0.029999971389770952,0.14780736653518156,0.06249998807907087,-0.04149905985785729,0.16649903601599902,0.010500464110606789,0.11449951204753495,-0.1884915543939396,56.52178420010573,-20.39322271445704,0.051999523968463975,2,-0.02500009536743164,-0.24000000953674316,-0.4325000047683716,0.09000003337860107,-0.5499999523162842,1,-0.14545458013361146,3.6666666666666963,2.720000028610229,1.5555582046534053,2.7300000190734863,1.3333333333333481,2.690000057220459,-0.14545458013361146 318,2009-02-04,2.740000009536743,2.75,2.6800000667572017,2.75,12929.0,-0.0036363601684570312,13.000000000000089,-1.0,63.461555214331526,61.766636675505396,-0.02020244735880139,-0.0571670522667449,-0.289991203189226,0.34543000670639135,5.407631221244871,0.0699999332427983,0.12637879313135159,0.046499991416931064,-0.05491633714384925,0.14791631997771137,-0.00420817286345887,0.097208155697321,-0.15541224720856217,52.17396262011631,-26.004983402627033,0.05070816428039006,2,-0.015000104904174805,-0.23000001907348633,-0.4350000023841858,0.10000002384185791,-0.49000000953674316,2,-0.13138682257037326,5.000000000000089,2.75,3.6666666666666963,2.720000028610229,1.5555582046534053,2.7300000190734863,-0.13138682257037326 319,2009-02-05,2.700000047683716,2.75,2.6800000667572017,2.75,12360.0,-0.014598526172921567,1.8000000000000178,5.0,48.88888888888889,58.94476989012571,0.027379812313321317,-0.015604374711804425,-0.2557902769910916,0.37257742432802665,5.677499819484193,0.0699999332427983,0.1024442897119684,0.005000030994415372,-0.0958386038043737,0.10583866579320445,-0.045419286404979164,0.05541934839380991,-0.09417931397118373,34.7826763001586,-39.73979309589818,0.05041931739939451,2,0.02499985694885254,-0.19000005722045898,-0.40000009536743164,0.13999998569488525,-0.46000003814697266,3,-0.14074078064069417,13.000000000000089,2.740000009536743,5.000000000000089,2.75,3.6666666666666963,2.720000028610229,-0.14074078064069417 320,2009-02-06,2.799999952316284,2.869999885559082,2.6800000667572017,2.740000009536743,81248.0,0.037037001061669184,-1.1111111111111056,-1.2,57.40740740740744,57.98584601663694,-0.06889100911844626,-0.11022959411780953,-0.35667821867407623,0.2604953311334959,6.150963655234266,0.18999981880188033,0.08497767792037614,0.09799994230270404,-0.011659854066901953,0.20765973867231002,0.04317004411790082,0.15282984048750725,-0.1746448849301494,63.15789473684219,-8.19669413161072,0.054829898184803084,2,-0.05500006675720215,-0.2799999713897705,-0.4949999451637268,0.040000081062316895,-0.5499999523162842,4,-0.1785714316124819,1.8000000000000178,2.700000047683716,13.000000000000089,2.740000009536743,5.000000000000089,2.75,-0.1785714316124819 321,2009-02-09,2.75,2.880000114440918,2.75,2.880000114440918,10510.0,-0.017857126131349377,1.0,-2.1666706403134413,52.542372881355966,57.37944247363596,-0.017607307970214592,-0.0510322736952471,-0.30687610100864493,0.29847870084455863,6.677626277486618,0.13000011444091797,0.07131807934522838,0.040499985218048096,-0.05991495713261097,0.14091492756870716,-0.009707485957281659,0.09070745639337785,-0.10018045079657067,34.99995827675875,-31.770274197143593,0.050207471175329574,2,0.0,-0.22499990463256836,-0.44749999046325684,0.09000003337860107,-0.5099999904632568,0,-0.1636363809758966,-1.1111111111111056,2.799999952316284,1.8000000000000178,2.700000047683716,13.000000000000089,2.740000009536743,-0.1636363809758966 322,2009-02-10,2.759999990463257,2.7799999713897705,2.75,2.759999990463257,5221.0,0.0036363601684570312,-2.0,-0.0,56.14035087719297,56.908665924689245,-0.020340257731189304,-0.0560290348866328,-0.31760656208890925,0.2770369678526188,6.8764703033684444,0.029999971389770508,0.05366451701217034,0.045499980449676514,-0.05449477584012108,0.1454947367394741,-0.004497397695222283,0.09549735859457531,-0.08255877343132889,39.99995231629568,-23.199467886064078,0.04999737814489887,2,-0.009999990463256836,-0.11999988555908203,-0.44749993085861206,0.08000004291534424,-0.5099999904632568,1,-0.14855075624905034,1.0,2.75,-1.1111111111111056,2.799999952316284,1.8000000000000178,2.700000047683716,-0.14855075624905034 323,2009-02-11,2.8399999141693115,2.8399999141693115,2.700000047683716,2.759999990463257,12015.0,0.028985479703797834,2.5,100.0,63.49206349206348,58.13456047391658,-0.10162064141247562,-0.12345653995474404,-0.3945210008987976,0.18450729642699049,7.393579386146823,0.1399998664855957,0.04817751005227233,0.11349990367889395,0.013758163287050706,0.2132416440707372,0.06362903348297255,0.16337077387481536,0.040000200271606445,79.99990463259114,14.505817208888573,0.04987087019592161,2,-0.08999991416931152,-0.18999981880187988,-0.5199999213218689,1.1920928955078125e-07,-0.49000000953674316,2,-0.22535207247454903,-2.0,2.759999990463257,1.0,2.75,-1.1111111111111056,2.799999952316284,-0.22535207247454903 324,2009-02-12,2.6800000667572017,2.789999961853028,2.6800000667572017,2.740000009536743,18608.0,-0.056337976143534196,-2.666666666666642,-0.7500000000000056,46.5753424657534,56.52993674770239,0.06348797180515664,0.04515936392523612,-0.23129699136066018,0.33171815701346974,7.399583634159857,0.15999984741210982,0.04672862613833528,-0.050499951839447554,-0.133970636105202,0.03297073242630688,-0.09223529397232477,-0.008764609706570337,0.19640004634857222,0.0,-59.95155419751809,0.041735342132877266,2,0.10000002384185835,-0.029999971389770064,-0.2725000381469722,0.15999996662139937,-0.25,3,-0.1604477821067749,2.5,2.8399999141693115,-2.0,2.759999990463257,1.0,2.75,-0.1604477821067749 325,2009-02-13,2.6800000667572017,2.700000047683716,2.640000104904175,2.700000047683716,11837.0,0.0,5.0,0.33333333333333826,46.575342465753394,55.53213583836132,0.062189498540789145,0.04510938546685539,-0.2276839750924542,0.3159252460317239,7.652706773757647,0.059999942779541016,0.03706443552917804,-0.04899995326995876,-0.1350598258180229,0.03705991927810537,-0.09202988954399105,-0.005970016995926475,0.18854404449462914,16.66665010982137,-37.50645400448275,0.043029936274032066,2,0.08000004291534468,-0.029999971389770064,-0.2725000381469722,0.15999996662139937,-0.33000016212463334,4,-0.16417912173892535,-2.666666666666642,2.6800000667572017,2.5,2.8399999141693115,-2.0,2.759999990463257,-0.16417912173892535 326,2009-02-16,2.630000114440918,2.789999961853028,2.5999999046325684,2.5999999046325684,10098.0,-0.018656698160751772,-11.6665818962092,-1.5000119209402905,45.33333333333333,53.379628558453376,0.1096067135874641,0.09277782478035412,-0.17425513885010524,0.35335365184195755,8.241083663258907,0.19000005722045943,0.03752464343948425,-0.09449990987777701,-0.1912849839034685,0.0022851641479144646,-0.14289244689062297,-0.04610737286493105,0.22483135643005348,12.500086923436843,-37.85900648032634,0.04839253701284579,2,0.1099998950958252,0.019999980926513672,-0.21750009059906006,0.2099999189376831,-0.3000001907348633,0,-0.14448672924172012,5.0,2.6800000667572017,-2.666666666666642,2.6800000667572017,2.5,2.8399999141693115,-0.14448672924172012 327,2009-02-17,2.5699999332427983,2.700000047683716,2.5699999332427983,2.650000095367432,14067.0,-0.02281375611684122,-2.24999627471724,-2.666653421282683,35.6164267238001,50.28572539283877,0.15800462323030873,0.14858206647215644,-0.11725540517876265,0.40238149074553187,8.563621282864695,0.13000011444091752,0.02700485266532837,-0.14700008630752537,-0.26596044404140917,-0.028039728573641565,-0.20648026517446727,-0.08751990744058347,0.2644450123291011,0.0,-42.25895933376202,0.05948017886694196,2,0.15500009059905961,0.08000016212463334,-0.15749990940094039,0.2700001001358028,-0.2699999809265141,1,-0.12840464290972364,-11.6665818962092,2.630000114440918,5.0,2.6800000667572017,-2.666666666666642,2.6800000667572017,-0.12840464290972364 328,2009-02-18,2.450000047683716,2.650000095367432,2.359999895095825,2.549999952316284,45329.0,-0.04669256368721686,-1.0714284497865336,1.249996274717251,34.210515583644366,48.65479502558938,0.2598700785938024,0.2631728618679783,0.0037682023311127466,0.508843458652243,8.757719630379118,0.2900002002716069,0.01778535930078906,-0.2549999713897706,-0.42352292229582256,-0.08647702048371864,-0.3392614468427966,-0.17073849593674462,0.3580003966552736,20.93026479428636,-19.508879866719695,0.08426147545302592,2,0.16999995708465576,0.16999995708465576,-0.03750002384185791,0.38999998569488525,-0.06999993324279785,2,-0.08163267093517013,-2.24999627471724,2.5699999332427983,-11.6665818962092,2.630000114440918,5.0,2.6800000667572017,-0.08163267093517013 329,2009-02-19,2.259999990463257,2.5,2.259999990463257,2.5,100273.0,-0.07755104225409681,1.0,2.4000023841880647,24.17581150776239,44.96239548118437,0.42565459052502685,0.4436268036330402,0.19840809911623003,0.6826262755282033,9.001324610007464,0.24000000953674316,-0.005469014630265168,-0.42450002431869516,-0.6853871564434675,-0.16361289219392283,-0.5549435903810815,-0.2940564582563088,0.4942403879665527,0.0,-37.36667832347291,0.13044356606238622,2,0.31000006198883057,0.31000006198883057,0.15250003337860107,0.5800000429153442,0.009999990463256836,3,0.03982297103942156,-1.0714284497865336,2.450000047683716,-2.24999627471724,2.5699999332427983,-11.6665818962092,2.630000114440918,0.03982297103942156 330,2009-02-20,2.2699999809265137,2.390000104904175,2.1700000762939453,2.390000104904175,19329.0,0.004424774559935729,2.666663355300934,0.5000004967053534,25.274712030842508,41.93265538668288,0.3716509398174046,0.41887365753011796,0.1961612225530942,0.6574202528948083,9.445533998767749,0.2200000286102295,-0.029439914787021237,-0.3915000319480897,-0.7101996861467814,-0.07280037774939796,-0.5508498590474353,-0.23215020484874405,0.4150467431879785,16.12901985334946,-19.619206404603588,0.15934982709934584,2,0.23500001430511475,0.25500011444091797,0.14250004291534424,0.5700000524520874,-0.029999971389770508,4,0.07048461990091437,1.0,2.259999990463257,-1.0714284497865336,2.450000047683716,-2.24999627471724,2.5699999332427983,0.07048461990091437 331,2009-02-23,2.2699999809265137,2.390000104904175,2.200000047683716,2.390000104904175,14925.0,0.0,2.1666643487106536,1.0,22.727260412258403,38.22008977946793,0.33123553098710756,0.40332322302753454,0.20504133326325302,0.6425388638945009,9.449098542908088,0.19000005722045898,-0.04320704307359291,-0.36850003004074106,-0.7299168335840891,-0.007083226497393014,-0.5492084318124149,-0.18779162826906726,0.33263927953669103,18.86790755296604,-13.663842993855983,0.18070840177167397,2,0.23500001430511475,0.25500011444091797,0.20000004768371582,0.5700000524520874,0.059999942779541016,0,0.035242257435351254,2.666663355300934,2.2699999809265137,1.0,2.259999990463257,-1.0714284497865336,2.450000047683716,0.035242257435351254 332,2009-02-24,2.259999990463257,2.289999961853028,2.200000047683716,2.289999961853028,11720.0,-0.0044052821794189345,4.999999999999852,0.24999950329514375,22.727260412258403,33.690667215045146,0.293741912743291,0.3991331238284239,0.2272121113553771,0.6376079084353945,9.452855719443045,0.08999991416931197,-0.0728180798950131,-0.3565000176429747,-0.7539272732003264,0.040927237914377024,-0.5552136454216505,-0.15778638986429883,0.27341700053286644,18.74998137354923,-10.830487361592855,0.1987136277786758,2,0.2200000286102295,0.2650001049041748,0.21500003337860107,0.5800000429153442,0.019999980926513672,1,0.030973421919550104,2.1666643487106536,2.2699999809265137,2.666663355300934,2.2699999809265137,1.0,2.259999990463257,0.030973421919550104 333,2009-02-25,2.5,2.5,2.2799999713897705,2.289999961853028,8725.0,0.10619469493340472,1.0952379871117752,-7.0000079472934305,40.740735835007236,33.042377589406684,0.0004928198620204327,0.14448867747067018,0.002100266899061509,0.3828032562600767,9.272760398390739,0.24000000953674316,-0.09252873892422331,-0.10250000953674299,-0.4953773912731876,0.2903773721997016,-0.2989387004049653,0.09393868133147931,-0.3299999237060547,100.0,68.1414342076003,0.19643869086822222,2,-0.019999980926513672,0.02500009536743164,-0.029999971389770508,0.3400000333786011,-0.25,2,-0.0800000190734863,4.999999999999852,2.259999990463257,2.1666643487106536,2.2699999809265137,2.666663355300934,2.2699999809265137,-0.0800000190734863 334,2009-02-26,2.470000028610229,2.5799999237060547,2.380000114440918,2.5799999237060547,35613.0,-0.011999988555908336,2.6363636363636362,-0.5238089291147665,33.6633661029128,31.607713549091063,-0.002713752551965154,0.16565493740730064,0.04436773156444529,0.39687548031033737,9.17993326923757,0.19999980926513672,-0.1185978608959144,-0.12149997949600255,-0.5163763791058167,0.2733764201138116,-0.31893817930090984,0.07593822030890474,-0.29339995384216255,73.17074730877648,43.40122393027337,0.19743819980490715,2,0.00999999046325728,0.05500006675720259,0.002499997615814653,0.370000004768372,-0.22000002861022905,3,-0.036437211792240576,1.0952379871117752,2.5,4.999999999999852,2.259999990463257,2.1666643487106536,2.2699999809265137,-0.036437211792240576 335,2009-02-27,2.490000009536743,2.5799999237060547,2.4300000667572017,2.5799999237060547,13394.0,0.00809715817605361,2.3333333333333433,0.8181818181818149,36.73469139505798,30.652308889282686,-0.05866925028464065,0.1336027387299028,0.0364758090827193,0.3615410346606911,9.719607522738913,0.14999985694885298,-0.15968851763423153,-0.08949999809265119,-0.4812289614668699,0.3022289652815675,-0.2853644797797603,0.10636448359445794,-0.29726394081115703,76.3158043335728,45.257786313681684,0.19586448168710935,2,-0.0549999475479126,0.03500008583068848,0.0,0.3500000238418579,-0.24000000953674316,4,-0.08835342480627528,2.6363636363636362,2.470000028610229,1.0952379871117752,2.5,4.999999999999852,2.259999990463257,-0.08835342480627528 336,2009-03-02,2.369999885559082,2.400000095367432,2.3499999046325684,2.400000095367432,15602.0,-0.04819282068998332,2.3333227370260774,0.333335982431188,32.110085522282205,30.262715422447364,0.022988830263634075,0.23825262662034064,0.16357067467349928,0.4699836930542629,10.204388903677827,0.1400001049041748,-0.18132320810889713,-0.19200011491775504,-0.5885430836626204,0.20454285382711035,-0.3902715992901875,0.0062713694546774335,-0.16177326263427716,44.73681403658472,14.198109264495884,0.19827148437243258,3,0.040000200271606445,0.1550002098083496,0.12500011920928955,0.4100000858306885,-0.2599999904632573,0,-0.054852271012524545,2.3333333333333433,2.490000009536743,2.6363636363636362,2.470000028610229,1.0952379871117752,2.5,-0.054852271012524545 337,2009-03-03,2.3499999046325684,2.380000114440918,2.200000047683716,2.380000114440918,12222.0,-0.008438810925003759,10.999920527696098,0.9999999999999852,26.213591109347817,29.374168258636637,0.009498883895082688,0.23900290511588818,0.1905792738903198,0.47499914911100927,11.048991630323988,0.18000006675720215,-0.20614569023939078,-0.19200009107589722,-0.5889675657589866,0.20496738360719213,-0.3904838284174419,0.006483646265647458,0.23000001907348633,39.47365944404534,14.563920108368677,0.19848373734154462,3,0.02500009536743164,0.17500019073486328,0.16500014066696167,0.43000006675720215,-0.14999985694885254,1,-0.00851063052687262,2.3333227370260774,2.369999885559082,2.3333333333333433,2.490000009536743,2.6363636363636362,2.470000028610229,-0.00851063052687262 338,2009-03-04,2.380000114440918,2.380000114440918,2.3499999046325684,2.380000114440918,33028.0,0.012766047245027501,1.0,-0.0,33.33334216364783,30.39167166484613,-0.03517395146467406,0.1904120816800079,0.16711365324729233,0.4316334516828686,11.79251111337437,0.03000020980834961,-0.22794539757303722,-0.14399988651275653,-0.5357785688331997,0.2477787958076867,-0.33988922767297813,0.05188945464746508,0.19239981174469012,47.36845407460621,18.51021492938493,0.19588934116022158,3,-0.005000114440917969,0.14499998092651367,0.13499993085861206,0.2699998617172241,-0.1400001049041748,2,-0.04201686480785671,10.999920527696098,2.3499999046325684,2.3333227370260774,2.369999885559082,2.3333333333333433,2.490000009536743,-0.04201686480785671 339,2009-03-05,2.3199999332427983,2.400000095367432,2.3199999332427983,2.400000095367432,23860.0,-0.02521015895506129,1.0,-100.0,31.250003104406957,31.05559289524218,0.03825520983675501,0.23239915621195228,0.23308594533595084,0.478102900734398,12.639792001981826,0.08000016212463379,-0.24027043870081766,-0.18500006198883012,-0.5776965572090975,0.20769643323143727,-0.3813483095989638,0.011348185621303575,0.24495199537277212,31.578927555236387,1.1298503503683932,0.19634824761013359,3,0.07000005245208696,0.20500016212463334,0.25750005245208696,0.31500005722045854,-0.07999992370605513,3,-0.030172385886647612,1.0,2.380000114440918,10.999920527696098,2.3499999046325684,2.3333227370260774,2.369999885559082,-0.030172385886647612 340,2009-03-06,2.299999952316284,2.3499999046325684,2.200000047683716,2.3499999046325684,30084.0,-0.008620681681899445,5.0,0.6249981373586255,32.258066170089776,32.114571312779,0.07035699888347846,0.224531617227969,0.26023828323079723,0.48719257177171027,13.227009087849773,0.14999985694885254,-0.24368780754538477,-0.18000004291534433,-0.5569685870078129,0.19696850117712428,-0.36848431496157863,0.008484229130889975,0.257652938680649,49.99994039536932,16.566599621828416,0.18848427204623427,3,0.09000003337860107,0.22500014305114746,0.2775000333786011,0.2900000810623169,0.04999995231628418,4,-0.021739110153428554,1.0,2.3199999332427983,1.0,2.380000114440918,10.999920527696098,2.3499999046325684,-0.021739110153428554 341,2009-03-09,2.299999952316284,2.400000095367432,2.150000095367432,2.150000095367432,28304.0,0.0,-2.3333365122507725,-2.999999999999991,34.48276618053046,33.42073862036479,0.08388100022406864,0.19930884624614986,0.2675381063058788,0.47377642443054935,13.620858639750402,0.25,-0.21834878595563767,-0.15750004053115862,-0.5200567819621456,0.2050567008998283,-0.3387784112466523,0.02377833018433506,0.25049988181438465,59.99994277954084,21.41476978520935,0.18127837071549352,3,0.06500005722045898,0.21500015258789062,0.3125,0.24000000953674316,0.039999961853027344,0,-0.021739110153428554,5.0,2.299999952316284,1.0,2.3199999332427983,1.0,2.380000114440918,-0.021739110153428554 342,2009-03-10,2.3499999046325684,2.3499999046325684,2.220000028610229,2.299999952316284,7539.0,0.021739110153428554,4.200000000000018,0.3333333333333343,43.749994412067565,33.75510068448259,0.05362985416289989,0.12334158897595282,0.2242799718032824,0.4097165120042874,14.035992310829966,0.1299998760223393,-0.19220761460768632,-0.08700008392334002,-0.4229261794877921,0.24892601164111205,-0.25496313170556606,0.08096296385888602,0.18447993994757095,79.99992370605452,37.56297523902424,0.16796304778222593,3,0.015000104904174805,0.16500020027160645,0.2625000476837158,0.19000005722045898,-0.04999995231628418,1,-0.10212766777719018,-2.3333365122507725,2.299999952316284,5.0,2.299999952316284,1.0,2.3199999332427983,-0.10212766777719018 343,2009-03-11,2.200000047683716,2.400000095367432,2.200000047683716,2.2100000381469727,25995.0,-0.0638297289515446,-39.00004768376139,-0.2,46.05263653224046,35.131686287741225,0.17500291983777938,0.2349835902725994,0.37974001570498395,0.5470365013317542,13.838705048252468,0.20000004768371626,-0.16633486519158103,-0.2049999475479125,-0.49854458719436057,0.08854469209853555,-0.3517722673711363,-0.0582276277246887,0.3191006069279152,19.999980926513494,-26.656362060391594,0.14677231982322397,3,0.16499996185302734,0.315000057220459,0.4174998998641968,0.28999996185302734,0.07999992370605469,2,0.0,4.200000000000018,2.3499999046325684,-2.3333365122507725,2.299999952316284,5.0,2.299999952316284,0.0 344,2009-03-12,2.25,2.3399999141693115,2.150000095367432,2.150000095367432,10869.0,0.022727250560256484,-2.8000000000000247,-9.999999999999956,48.75000149011577,36.46672074274765,0.10115126750213932,0.15928394276569913,0.3355714524790985,0.4835606683405884,13.955915737327743,0.18999981880187944,-0.13699870184430418,-0.1334999918937685,-0.40434860751421997,0.137348623726683,-0.26892429970399423,0.0019243159164572532,0.2543366322418632,39.999961853027166,-10.083399337476656,0.1354243078102258,3,0.025000095367432085,0.2650001049041748,0.3674999475479126,0.18500006198883057,0.019999980926513672,3,-0.004444440205891964,-39.00004768376139,2.200000047683716,4.200000000000018,2.3499999046325684,-2.3333365122507725,2.299999952316284,-0.004444440205891964 345,2009-03-13,2.240000009536743,2.259999990463257,2.2100000381469727,2.259999990463257,32078.0,-0.004444440205891964,4.0,-0.2000000000000009,48.14815032847303,38.24872794343552,0.08041600558619422,0.14190565762002993,0.35011734626637825,0.4784527768555309,14.505362601452138,0.04999995231628418,-0.14308953297323646,-0.12149997949600211,-0.3605573686843857,0.11755740969238149,-0.2410286740901939,-0.0019712849018103107,0.2501631612301427,35.99996566772443,-17.287059610969614,0.1195286945941917,3,0.03500008583068892,0.27500009536743164,0.37749993801116943,0.17499995231628418,0.059999942779541016,4,0.0,-2.8000000000000247,2.25,-39.00004768376139,2.200000047683716,4.200000000000018,2.3499999046325684,0.0 346,2009-03-16,2.25,2.3499999046325684,2.150000095367432,2.150000095367432,15829.0,0.004464281437804418,-3.0000000000000266,-4.999999999999978,49.38271677615768,40.82307523974772,0.0576683902353734,0.10748831680249138,0.3426165265579657,0.4540480323739646,14.080552785611456,0.19999980926513627,-0.13984955778678954,-0.09249998331069964,-0.3000293058591712,0.11502933923777192,-0.19626464458493542,0.01126467796353614,0.22655664775090756,39.999961853027166,-16.926425673326797,0.10376466127423568,3,0.025000095367432085,0.2650001049041748,0.38249993324279785,0.17499995231628418,0.019999980926513672,0,0.0444444020589192,4.0,2.240000009536743,-2.8000000000000247,2.25,-39.00004768376139,2.200000047683716,0.0444444020589192 347,2009-03-17,2.240000009536743,2.25,2.150000095367432,2.25,55497.0,-0.004444440205891964,18.99999999999991,-0.10000000000000045,27.586213983903505,40.18450544199836,0.056349760489721845,0.09644258899296698,0.3495705731400025,0.450875925275791,13.952125579488051,0.09999990463256792,-0.1439110604942715,-0.08599997758865374,-0.2683126145499912,0.09631265937268374,-0.17715629606932248,0.005156340892014999,0.2234943761188255,35.99996566772443,-14.838523502619331,0.09115631848066882,3,0.03500008583068892,0.2549999952316284,0.39750003814697266,0.19000005722045898,0.019999980926513672,1,0.04464281437804529,-3.0000000000000266,2.25,4.0,2.240000009536743,-2.8000000000000247,2.25,0.04464281437804529 348,2009-03-18,2.25,2.2699999809265137,2.150000095367432,2.1600000858306885,20900.0,0.004464281437804418,-1.1818181818181914,-9.0,30.35714665845832,40.08529917022629,0.029021956540916882,0.0745110668444342,0.33464376537263174,0.4293846456562309,14.174410575932479,0.11999988555908159,-0.13149672720508931,-0.06599998474121094,-0.2414872736201925,0.10948730413777064,-0.15374362918070172,0.02174365969827985,0.20095461404404302,49.999999999999886,1.90433551558057,0.08774364443949076,3,0.025000095367432085,0.24500000476837158,0.4450000524520874,0.18000006675720215,-0.009999990463256836,2,0.02222220102945971,18.99999999999991,2.240000009536743,-3.0000000000000266,2.25,4.0,2.240000009536743,0.02222220102945971 349,2009-03-19,2.3499999046325684,2.3499999046325684,2.150000095367432,2.150000095367432,8730.0,0.0444444020589192,-1.0000000000000044,2.2222222222222174,39.06249359715835,40.841346662122795,-0.07406349810025947,-0.019394946455756568,0.2291655685608438,0.3175599279225225,13.61254980092855,0.19999980926513627,-0.1086985191798755,0.029499924182891935,-0.14455088002572536,0.20355072839150923,-0.05752547792141671,0.11652532628720058,0.08891652866441024,100.0,53.18241996941754,0.08702540210430872,3,-0.07499980926513627,0.12000012397766158,0.35000014305114746,0.08000016212463379,-0.11999988555908203,3,-0.029787206844054115,-1.1818181818181914,2.25,18.99999999999991,2.240000009536743,-3.0000000000000266,2.25,-0.029787206844054115 350,2009-03-20,2.4300000667572017,2.4300000667572017,2.259999990463257,2.4200000762939453,8462.0,0.034042623562208885,33.00004768376423,0.04999999999999789,55.000013907747096,43.121040854035755,-0.14939428280602796,-0.09148414209901112,0.1448261515166962,0.22799615791807692,12.691146511680055,0.17000007629394487,-0.09756542362947185,0.10150008201599059,-0.07741772280724835,0.2804178868392295,0.012041179604371344,0.19095898442760983,-0.2799999713897696,100.0,50.73317879550466,0.08945890241161938,3,-0.1399999856948848,0.03999996185302823,0.28500002622604415,4.440892098500626e-16,-0.19000005722045854,4,-0.06584365491158428,-1.0000000000000044,2.3499999046325684,-1.1818181818181914,2.25,18.99999999999991,2.240000009536743,-0.06584365491158428 351,2009-03-23,2.3499999046325684,2.450000047683716,2.299999952316284,2.299999952316284,14199.0,-0.032921876513111514,-5.000009536752259,5.000000000000222,50.0,43.81548591936158,-0.06878973253281329,-0.005463397589942076,0.22140226491933213,0.2999461546480182,11.769695142789951,0.15000009536743164,-0.0797582461547961,0.017499923706054688,-0.15947762819338118,0.19447747560549056,-0.07098885224366303,0.1059886996557724,-0.19999980926513627,66.66661368475172,15.493428175083608,0.0884887759497179,3,-0.04999983310699463,0.12000012397766158,0.35500019788742065,0.08000016212463379,-0.039999961853027344,0,-0.021276576317181495,33.00004768376423,2.4300000667572017,-1.0000000000000044,2.3499999046325684,-1.1818181818181914,2.25,-0.021276576317181495 352,2009-03-24,2.3299999237060547,2.3499999046325684,2.1800000667572017,2.3499999046325684,17296.0,-0.00851063052687262,16.000000000000046,-0.4,46.15383204623999,43.82672986536152,-0.058027286014107116,0.021133200428750776,0.2357409180234744,0.3101012272410282,10.51644084161541,0.16999983787536666,-0.06211500966707417,-0.006000053882599055,-0.17967852756540115,0.16767841980020304,-0.0928392907240001,0.08083918295880199,-0.1679998302459711,59.99995231627654,8.000750125265505,0.08683923684140103,3,-0.029999852180480957,0.09500014781951904,0.3650001287460327,0.10000014305114746,-0.0399999618530269,1,-0.025751049246433566,-5.000009536752259,2.3499999046325684,33.00004768376423,2.4300000667572017,-1.0000000000000044,2.3499999046325684,-0.025751049246433566 353,2009-03-25,2.299999952316284,2.3499999046325684,2.220000028610229,2.3499999046325684,5716.0,-0.012875524623216728,4.200000000000018,2.5,48.38709801466502,43.78640725697811,-0.01380201736388642,0.037293474838568486,0.26154851609391416,0.32934320913355286,10.977889642940083,0.1299998760223393,-0.048302625043699976,-0.026000022888183594,-0.1820566938117234,0.13005664803535621,-0.10402835834995372,0.05202831257358653,-0.12647986068725547,49.99996026356376,-4.39298051486378,0.07802833546176993,3,1.1920928955078125e-07,0.1000001430511479,0.3875001072883606,0.13000011444091797,-0.039999961853027344,2,-0.01739128812274282,16.000000000000046,2.3299999237060547,-5.000009536752259,2.3499999046325684,33.00004768376423,2.4300000667572017,-0.01739128812274282 354,2009-03-26,2.380000114440918,2.400000095367432,2.1099998950958248,2.2100000381469727,41316.0,0.03478267990573958,1.7619061675469199,-3.4000047683761294,55.882364284619875,44.64576436321665,-0.08205092897251065,-0.0524859495326524,0.1781991518673518,0.23878136598259037,11.466311625203653,0.29000020027160733,-0.0466664124004037,0.05850013494491568,-0.08473688026004567,0.20173715014987703,-0.01311837265756477,0.13011864254739614,0.06999993324279785,79.41179358009181,23.452619570442984,0.07161850760248056,3,-0.10000014305114746,-0.03500020503997803,0.2399998903274536,0.04999995231628418,-0.16000008583068892,3,-0.0588235706606518,4.200000000000018,2.299999952316284,16.000000000000046,2.3299999237060547,-5.000009536752259,2.3499999046325684,-0.0588235706606518 355,2009-03-27,2.2699999809265137,2.380000114440918,2.200000047683716,2.380000114440918,28090.0,-0.04621854127105551,2.272724514168549,-0.6470593185158591,48.10126811490324,44.50338117863283,0.036489481384064604,0.042359027095055346,0.27995664320058555,0.334439189617858,11.981128538297897,0.18000006675720215,-0.03855401169196693,-0.04049999713897723,-0.16128252558308898,0.08028253130513452,-0.1008912613610331,0.019891267083078645,0.1732000637054445,47.058827654298895,-8.042666410802411,0.060391264222055936,3,0.009999990463256836,0.07499992847442627,0.30000007152557373,0.16000008583068848,0.009999990463256836,4,-0.017621128717675627,1.7619061675469199,2.380000114440918,4.200000000000018,2.299999952316284,16.000000000000046,2.3299999237060547,-0.017621128717675627 356,2009-03-30,2.240000009536743,2.289999961853028,2.200000047683716,2.289999961853028,7301.0,-0.013215846538256693,2.599999999999954,0.4545444693459143,42.857151703840856,46.20015203640364,0.07255132722752844,0.06547743341090007,0.30087304579103247,0.3469027127667008,12.764606876200268,0.08999991416931197,-0.03681560152731489,-0.06399997472763053,-0.18529127200292805,0.057291322547667,-0.12464562336527951,-0.003354326089981541,0.19653603210449244,44.82759471171516,-6.830113202217014,0.060645648637648805,3,0.039999961853027344,0.10499989986419678,0.27500003576278687,0.19000005722045898,0.029999971389770508,0,0.0,2.272724514168549,2.2699999809265137,1.7619061675469199,2.380000114440918,4.200000000000018,2.299999952316284,0.0 357,2009-03-31,2.3299999237060547,2.3299999237060547,2.1099998950958248,2.150000095367432,21634.0,0.04017853294024065,1.444447093542299,-3.5999999999999592,59.154917280538314,49.39990432774586,-0.0037319915730487097,-0.027508003823067284,0.2026480861770814,0.2379552734893755,12.85506603288329,0.22000002861022994,-0.031055165606905355,0.026999938488006414,-0.093017607150498,0.14701748412651083,-0.03300883433124557,0.0870087113072584,0.10000539500427275,75.8620264414242,19.36539487608289,0.060008772819252126,3,-0.04999995231628418,0.014999985694885254,0.18500012159347534,0.10000014305114746,0.2200000286102295,1,-0.008583683082144522,2.599999999999954,2.240000009536743,2.272724514168549,2.2699999809265137,1.7619061675469199,2.380000114440918,-0.008583683082144522 358,2009-04-01,2.2799999713897705,2.3299999237060547,2.200000047683716,2.3299999237060547,14721.0,-0.02145920770536125,4.2,-0.27777777777777846,52.11267321858577,50.84992428568224,0.05696104075469588,0.015405932880603324,0.24463954332559634,0.2698019688834341,12.950413714797266,0.12999987602233887,-0.02789007586796144,-0.018000006675720215,-0.1327262096162123,0.09672619626477186,-0.07536310814596625,0.03936309479452582,0.14360523884826693,58.62067548047474,0.035784238754608566,0.05736310147024596,4,0.0,0.06499993801116943,0.22250008583068848,0.15000009536743164,0.20000004768371582,2,0.004385960784535348,1.444447093542299,2.3299999237060547,2.599999999999954,2.240000009536743,2.272724514168549,2.2699999809265137,0.004385960784535348 359,2009-04-02,2.25,2.289999961853028,2.240000009536743,2.289999961853028,94828.0,-0.013157882353605488,1.4999999999999667,0.8000000000000089,50.684930612052945,50.370470586160664,0.07966154813409654,0.0420486536925182,0.2667620572442724,0.28416402356029824,12.868743912467975,0.049999952316284624,-0.008421948448904537,-0.04449998140335065,-0.16066228449166609,0.07166232168496478,-0.10258113294750837,0.013581170140807064,0.16733310393519307,51.85184858136653,-9.193735643016133,0.05808115154415769,4,0.029999971389770508,0.09499990940093994,0.252500057220459,0.18000006675720215,0.15000009536743208,3,0.004444440205891853,4.2,2.2799999713897705,1.444447093542299,2.3299999237060547,2.599999999999954,2.240000009536743,0.004444440205891853 360,2009-04-03,2.25,2.2799999713897705,2.200000047683716,2.25,58043.0,0.0,1.6666666666666667,-0.0,50.0,50.370470586160664,0.05748898320267548,0.0401702708547802,0.2567879102435504,0.2688463616331793,12.207489243437003,0.07999992370605469,0.008914774765436118,-0.04199998378753644,-0.1598044444594806,0.07580447688440772,-0.10090221412350875,0.016902246548435862,0.16118643975840552,63.63640304438819,-0.06836509127126078,0.05890223033597216,4,0.004999995231628418,0.09499990940093994,0.252500057220459,0.18500006198883057,0.15000009536743208,4,-0.013333320617676003,1.4999999999999667,2.25,4.2,2.2799999713897705,1.444447093542299,2.3299999237060547,-0.013333320617676003 361,2009-04-06,2.25,2.25,2.049999952316284,2.220000028610229,93355.0,0.0,12.333349227920431,100.0,50.70422440619525,50.87606973726682,0.04672599379713249,0.03819037787442792,0.24660811793837034,0.25496990893319715,12.253198553170899,0.20000004768371582,0.014251684100782924,-0.039499986171722234,-0.15870346670426816,0.07970349436082369,-0.0991017264379952,0.020101754094550728,0.15516270886515393,71.42859575700035,4.0450591730520955,0.05960174026627297,4,-0.02499997615814209,0.0,0.2300000786781311,0.21500003337860107,0.09999990463256836,0,0.013333320617675781,1.6666666666666667,2.25,1.4999999999999667,2.25,4.2,2.2799999713897705,0.013333320617675781 362,2009-04-07,2.1099998950958248,2.25,2.1099998950958248,2.25,59100.0,-0.06222226884630011,1.0000000000000064,-4.666674613960161,41.666664301404055,50.12935488023781,0.1701280435780359,0.16789652529723087,0.3755588685321727,0.38157563288320073,12.30137805080083,0.14000010490417525,-0.003232409071287634,-0.16750009059906068,-0.30755648807123714,-0.027443693126884217,-0.2375282893351489,-0.09747189186297245,0.28095630350737455,21.428553182249576,-46.16469659749261,0.0700281987360882,4,0.11500012874603316,0.14000010490417525,0.3575001955032353,0.36500012874603316,0.2700002193450932,1,0.07582942833436612,12.333349227920431,2.25,1.6666666666666667,2.25,1.4999999999999667,2.25,0.07582942833436612 363,2009-04-08,2.200000047683716,2.200000047683716,2.0999999046325684,2.150000095367432,40419.0,0.04265410287321547,3.000009536752259,-0.3571422489326476,40.96387099554043,48.47174451478454,0.07202540494511878,0.0821059894839471,0.2727483262918575,0.28016518059329076,12.797942591036431,0.10000014305114746,-0.010312884163770963,-0.07749993801116961,-0.21755633548334607,0.06255645946100685,-0.14752813674725784,-0.007471739275081379,0.17731790106800682,62.500037252901386,-0.9529164254419911,0.0700281987360882,4,0.014999985694885254,0.04999995231628418,0.25,0.315000057220459,0.20000004768371626,2,0.15909086229387492,1.0000000000000064,2.1099998950958248,12.333349227920431,2.25,1.6666666666666667,2.25,0.15909086229387492 364,2009-04-09,2.240000009536743,2.240000009536743,2.1300001144409184,2.240000009536743,24018.0,0.018181800448205276,1.0,0.0,37.974686600460814,47.346568790957605,0.011262343927418428,0.043551340818180684,0.22304006548594302,0.23078773326826552,12.847275300214353,0.10999989509582475,-0.012574468368853786,-0.03699997663497934,-0.17754030443367208,0.1035403511637134,-0.10727014053432571,0.033270187264367035,0.12422521935756192,82.60871368004229,22.796441356027252,0.07027016389934647,4,-0.05000007152557373,0.009999990463256836,0.21000003814697266,0.27500009536743164,0.2799999713897705,3,0.1071428609441738,3.000009536752259,2.200000047683716,1.0000000000000064,2.1099998950958248,12.333349227920431,2.25,0.1071428609441738 365,2009-04-14,2.240000009536743,2.25,2.150000095367432,2.25,34640.0,0.0,18.99999999999991,-100.0,42.25353153185221,47.279499882958866,0.007330171745287828,0.04590490939253433,0.2118420868252615,0.22051668903689503,12.858543852191017,0.09999990463256792,-0.014906218599148424,-0.03699997663497934,-0.17754030443367208,0.1035403511637134,-0.10727014053432571,0.033270187264367035,0.11165620829444123,95.00000596046306,34.56537670498316,0.07027016389934647,4,-0.05000007152557373,0.009999990463256836,0.21750003099441528,0.27500009536743164,0.28999996185302734,1,0.07142860944173779,1.0,2.240000009536743,3.000009536752259,2.200000047683716,1.0000000000000064,2.1099998950958248,0.07142860944173779 366,2009-04-15,2.3499999046325684,2.400000095367432,2.220000028610229,2.220000028610229,171510.0,0.04910709581584971,-1.769234437212402,-13.000000000000044,51.249998509884236,46.40117557510841,-0.09546442833479585,-0.0592572697094127,0.09201392230177419,0.1028568474181375,13.105591396653615,0.18000006675720304,-0.0275218661892791,0.06799992322921744,-0.075578415959622,0.21157826241805688,-0.003789246365202281,0.13978909282363716,-0.2999999523162842,83.33328035146043,21.90001905054156,0.07178916959441968,4,-0.12499988079071045,-0.09999990463256836,0.10750013589859009,0.16500020027160645,0.20000004768371582,2,0.021276677771900454,18.99999999999991,2.240000009536743,1.0,2.240000009536743,3.000009536752259,2.200000047683716,0.021276677771900454 367,2009-04-16,2.3399999141693115,2.4100000858306885,2.3399999141693115,2.380000114440918,41980.0,-0.0042553152634362545,-2.4999910593480474,-0.3076941416831257,52.56409942907935,46.451334042941035,-0.09375623490330565,-0.04361771515812185,0.09089966823894535,0.10745605044287387,13.333903497658598,0.07000017166137695,-0.025813635298758353,0.05299993753433219,-0.09138260118818442,0.1973824762568488,-0.019191331826926117,0.1251912068955905,-0.28299995899200425,77.41931266271096,13.939190886724475,0.07219126936125829,4,-0.1099998950958252,-0.08999991416931152,0.10000014305114746,0.17500019073486328,0.21000003814697266,3,0.004273500354724069,-1.769234437212402,2.3499999046325684,18.99999999999991,2.240000009536743,1.0,2.240000009536743,0.004273500354724069 368,2009-04-17,2.299999952316284,2.3499999046325684,2.220000028610229,2.3199999332427983,32709.0,-0.017094001418896276,2.250000000000011,0.4999970197826937,44.594583709889704,45.77462883158956,-0.05656985196329334,0.0003374831435016823,0.11941380977226679,0.14017108382030985,14.057177669949771,0.1299998760223393,-0.01751315917679319,0.010499978065490634,-0.13291330723479433,0.1539132633657756,-0.06120666458465207,0.08220662071563334,-0.2288799919128417,60.71423401637419,-0.7196303242938029,0.07170664265014251,4,-0.06999993324279785,-0.04999995231628418,0.1400001049041748,0.21500015258789062,0.25,4,0.03478267990573958,-2.4999910593480474,2.3399999141693115,-1.769234437212402,2.3499999046325684,18.99999999999991,2.240000009536743,0.03478267990573958 369,2009-04-20,2.2799999713897705,2.3299999237060547,2.259999990463257,2.299999952316284,15262.0,-0.008695644061371466,-1.3333333333333333,0.9999999999999778,50.769230204926316,45.86009885435916,-0.03561181587270079,0.015625483833893394,0.1287482717339059,0.15477160667946244,15.168121583245494,0.06999993324279785,-0.03151747627042356,-0.006000006198882968,-0.14658526285525753,0.1345852504574916,-0.07629263452707047,0.06429262212930453,-0.1953248059692383,49.99995415027148,-12.704818642295706,0.07029262832818738,4,-0.04999995231628418,-0.029999971389770508,0.16000008583068848,0.2350001335144043,0.3700001239776616,0,0.052631633983975856,2.250000000000011,2.299999952316284,-2.4999910593480474,2.3399999141693115,-1.769234437212402,2.3499999046325684,0.052631633983975856 370,2009-04-21,2.2699999809265137,2.299999952316284,2.220000028610229,2.299999952316284,12514.0,-0.004385960784535126,4.333333333333363,1.5,52.38095057884637,46.0464017624315,-0.025117895045453587,0.013727905113562144,0.12452285353729708,0.16117523308018455,15.840716472266191,0.07999992370605513,-0.036521895920788694,-0.007999992370605558,-0.1312199422144822,0.11521995747327107,-0.06960996729254365,0.053609982551332536,-0.17231181868957535,26.315756451730465,-37.05375266961889,0.06160997492193824,4,-0.014999985694885254,-0.019999980926513672,0.12500011920928955,0.24500012397766113,0.40000009536743164,1,0.11013215951568478,-1.3333333333333333,2.2799999713897705,2.250000000000011,2.299999952316284,-2.4999910593480474,2.3399999141693115,0.11013215951568478 371,2009-04-22,2.299999952316284,2.3199999332427983,2.25,2.3199999332427983,3972.0,0.013215846538256804,5.9999999999997335,0.6666666666666815,47.3684232540961,46.67993053495283,-0.0528357461825113,-0.02130217328990458,0.08196467318352108,0.12835552033951814,16.3337641191765,0.0699999332427983,-0.03746289665019553,0.02449997663497916,-0.09452677877449567,0.143526732044454,-0.03501340106975803,0.08401335433971635,-0.18981931313559564,42.1052103227686,-18.870950360345503,0.05951337770473733,4,-0.04499995708465576,-0.04999995231628418,0.09500014781951904,0.21500015258789062,0.4900000095367436,2,0.10000001036602546,4.333333333333363,2.2699999809265137,-1.3333333333333333,2.2799999713897705,2.250000000000011,2.299999952316284,0.10000001036602546 372,2009-04-23,2.2699999809265137,2.309999942779541,2.220000028610229,2.220000028610229,50484.0,-0.013043466092057199,-2.599999999999954,-2.4999999999999667,49.09090987906975,47.58293485534498,0.0025110938674064442,0.00418694471788239,0.09847653135275447,0.1550133327672727,17.737243086009187,0.08999991416931197,-0.03846563513423806,-0.002499997615814209,-0.1187347929693141,0.11373479773768569,-0.06061739529256416,0.05561740006093574,-0.1478265638798253,38.461538461538666,-21.870211305875777,0.05811739767674988,4,1.1920928955078125e-07,-0.019999980926513672,0.12500011920928955,0.24500012397766113,0.5399999618530273,3,0.12334800605394136,5.9999999999997335,2.299999952316284,4.333333333333363,2.2699999809265137,-1.3333333333333333,2.2799999713897705,0.12334800605394136 373,2009-04-24,2.259999990463257,2.309999942779541,2.259999990463257,2.309999942779541,15787.0,-0.0044052821794189345,1.0,-0.9999999999999911,50.9433953776483,49.023902497254696,0.02449280001481613,0.011633019320822058,0.0920150809285234,0.16301612656847464,19.21656780016097,0.04999995231628418,-0.04034554375720756,-0.010499989986419767,-0.1261173331023424,0.10511735312950288,-0.06830866154438109,0.047308681571541555,-0.12631350666520857,36.36363636363662,-24.006355747572343,0.05780867155796126,4,0.020000100135803223,-0.009999990463256836,0.12500005960464478,0.25500011444091797,0.5,4,0.12831856773308337,-2.599999999999954,2.2699999809265137,5.9999999999997335,2.299999952316284,4.333333333333363,2.2699999809265137,0.12831856773308337 374,2009-04-27,2.240000009536743,2.2699999809265137,2.2300000190734863,2.2699999809265137,9273.0,-0.008849549119871458,1.6666666666666667,0.6,49.09090987906975,49.783611202501085,0.04972153112329103,0.021720382964035778,0.10013988264736096,0.18184036399425185,20.05219848964805,0.039999961853027344,-0.022092207726376323,-0.02349996566772461,-0.12757986923533915,0.08057993789988993,-0.07553991745153166,0.02853998611608244,-0.09526098165738928,20.000000000000266,-38.306238363391174,0.052039951783807256,4,0.07500004768371582,0.009999990463256836,0.14500004053115845,0.27500009536743164,0.559999942779541,0,0.1383928310088054,1.0,2.259999990463257,-2.599999999999954,2.2699999809265137,5.9999999999997335,2.299999952316284,0.1383928310088054 375,2009-04-28,2.2300000190734863,2.240000009536743,2.220000028610229,2.2300000190734863,10822.0,-0.004464281437804529,1.0000000000000444,-0.0,48.214287234812524,49.44630994971534,0.06498803506980222,0.03011398635670437,0.0979036526696504,0.19075419645478187,20.959271524680112,0.019999980926514116,-0.008864384907376177,-0.03149995803833017,-0.13658636077490272,0.07358644469824238,-0.08404315940661622,0.021043243329955885,-0.07465054887607891,10.000000000000355,-44.7194358702497,0.05254320136828627,4,0.08500003814697266,0.019999980926513672,0.14250004291534468,0.2850000858306885,0.8299999237060547,1,0.1883408397765154,1.6666666666666667,2.240000009536743,1.0,2.259999990463257,-2.599999999999954,2.2699999809265137,0.1883408397765154 376,2009-04-29,2.240000009536743,2.240000009536743,2.2100000381469727,2.2300000190734863,13797.0,0.00448430061781413,5.0,100.0,65.11629841146632,50.840998725536124,0.04217924310876153,0.02120098122501579,0.07714325268749445,0.179874841889883,21.942364723232817,0.029999971389770508,0.0049273153092590505,-0.02149996757507333,-0.12658637031164588,0.08358643516149922,-0.07404316894335938,0.03104323379321272,-0.07446451471400461,30.0,-27.735419166473996,0.05254320136828627,4,0.039999961853027344,0.009999990463256836,0.14000004529953003,0.27500009536743164,0.7200000286102295,2,0.19196431469932485,1.0000000000000444,2.2300000190734863,1.6666666666666667,2.240000009536743,1.0,2.259999990463257,0.19196431469932485 377,2009-04-30,2.309999942779541,2.309999942779541,2.1700000762939453,2.240000009536743,83305.0,0.031249970064631594,3.0,7.0,63.41463414634146,52.93211544069742,-0.03634586408267504,-0.05309640575503849,-0.001091259961019997,0.10651957923523536,22.043436629672843,0.1399998664855957,0.016245736901496777,0.04949996471405038,-0.053195267804864166,0.15219519723296493,-0.00184765154540667,0.10084758097350743,0.10000014305114746,100.0,41.096470149306356,0.05134761625945727,4,-0.059999942779541016,-0.07999992370605469,0.0750001072883606,0.2050001621246338,0.5399999618530273,3,0.20779222119629992,5.0,2.240000009536743,1.0000000000000444,2.2300000190734863,1.6666666666666667,2.240000009536743,0.20779222119629992 378,2009-05-04,2.289999961853028,2.3199999332427983,2.2300000190734863,2.3199999332427983,28815.0,-0.008658000615553219,5.000000000000029,-0.42857142857142855,56.41025641025647,53.55889613017855,-0.020018740239881705,-0.03405484788508595,0.014140507687554926,0.12572828056374385,22.108685987814987,0.08999991416931197,0.010891534553049809,0.028999984264374223,-0.07419117766684424,0.1321911461955927,-0.02259559670123501,0.08059556522998346,0.11520012378692579,80.00000000000006,23.099676200740873,0.051595580965609185,5,-0.044999957084656206,-0.05999994277954146,0.07250010967254594,0.22500014305114702,0.5499999523162837,0,0.22707423126144444,3.0,2.309999942779541,5.0,2.240000009536743,1.0000000000000444,2.2300000190734863,0.22707423126144444 379,2009-05-05,2.259999990463257,2.309999942779541,2.1800000667572017,2.299999952316284,65341.0,-0.013100424405900646,3.333333333333348,1.3333333333333333,52.38095238095238,53.55889633041255,0.0076504079046340046,-0.003443858193159066,0.0450505601357003,0.15762857859459345,22.330714397581588,0.1299998760223393,0.00362138762453057,-0.0014999866485596591,-0.10456356028943414,0.10156358699231482,-0.05303177346899712,0.050031800171877805,0.14049609498977667,59.99999999999982,7.591902807853316,0.05153178682043724,5,-0.014999985694885254,-0.029999971389770508,0.09000009298324585,0.25500011444091797,0.5399999618530273,1,0.2212389389866809,5.000000000000029,2.289999961853028,3.0,2.309999942779541,5.0,2.240000009536743,0.2212389389866809 380,2009-05-06,2.220000028610229,2.2699999809265137,2.220000028610229,2.2699999809265137,91039.0,-0.01769909823974314,1.0000000000000178,1.250000000000011,31.428571428571388,51.78780168313204,0.04449067624956937,0.03604119432640651,0.08519218499200454,0.20075260376781934,22.277792988566937,0.049999952316284624,0.005296842374742372,-0.039999949932098655,-0.14462959486388982,0.06462969499969251,-0.09231477239799446,0.01231487253379715,0.1758861366596225,33.33333333333294,-14.53657092095893,0.052314822465895625,5,0.024999976158142534,0.00999999046325728,0.09249991178512618,0.27499997615814253,0.680000066757203,2,0.26126122352761794,3.333333333333348,2.259999990463257,5.000000000000029,2.289999961853028,3.0,2.309999942779541,0.26126122352761794 381,2009-05-07,2.2799999713897705,2.3299999237060547,2.240000009536743,2.240000009536743,134195.0,0.027027000903735443,-3.5,-0.7999999999999929,42.50000000000002,51.055478363235395,-0.020835709324331653,-0.022763062390930955,0.02603403057722886,0.14473635496825654,21.033252128621335,0.10999989509582564,0.004165295221450371,0.018499994277954013,-0.08638588111651746,0.12338586967242549,-0.033942943419281946,0.07094293197518997,0.11136847210056278,68.75,23.600957239255052,0.052442937697235785,5,-0.029999971389770508,-0.04999995231628418,0.03249996900558472,0.21500003337860107,0.5499999523162842,3,0.34210525490240373,1.0000000000000178,2.220000028610229,3.333333333333348,2.259999990463257,5.000000000000029,2.289999961853028,0.34210525490240373 382,2009-05-08,2.2699999809265137,2.309999942779541,2.259999990463257,2.309999942779541,310070.0,-0.004385960784535126,1.5,-1.0,45.94594594594596,50.50020620415736,-0.012109122450777221,-0.0001704025373232554,0.03709934339846388,0.16029904655237281,19.721454734148004,0.04999995231628418,0.0022005411066956526,0.0004999995231629306,-0.07640725345450772,0.07740725250083358,-0.03795362696567217,0.03895362601199803,0.11694109521989171,60.00000000000012,16.125038628432378,0.038453626488835255,5,-0.019999980926513672,-0.039999961853027344,0.04249995946884155,0.2250000238418579,0.5499999523162846,4,0.3039647854705405,-3.5,2.2799999713897705,1.0000000000000178,2.220000028610229,3.333333333333348,2.259999990463257,0.3039647854705405 383,2009-05-11,2.549999952316284,2.75,2.359999895095825,2.359999895095825,426520.0,0.12334800605394136,-3.1052630258069214,-4.750005960470162,71.42858224121159,52.98216979995089,-0.2756322213451612,-0.2662558989510564,-0.2462968182343923,-0.11261323523696376,18.91372441604503,0.48000001907348633,0.008746248754317065,0.26299997568130484,0.12096962855662285,0.40503032280598683,0.19198480211896385,0.33401514924364584,-0.37999987602233887,64.91226822678883,20.91104283718156,0.071015173562341,5,-0.08999991416931152,-0.1499999761581421,-0.23750001192092896,-0.0549999475479126,0.23000001907348633,0,0.1176470423239735,1.5,2.2699999809265137,-3.5,2.2799999713897705,1.0000000000000178,2.220000028610229,0.1176470423239735 384,2009-05-12,2.4800000190734863,2.609999895095825,2.4800000190734863,2.5899999141693115,165763.0,-0.027450954726180976,-1.3636363636363635,-0.5789466419380664,65.21740332293504,54.871404920853394,-0.18775226251607258,-0.18693828937242607,-0.17960936594990518,-0.037138073645559544,18.530474218230527,0.12999987602233887,0.015368156947786815,0.18100004196166974,0.016856355297340198,0.3451437286259993,0.09892819862950475,0.26307188529383474,-0.29839994430541994,49.05660462235174,2.7018658517972014,0.0820718433321648,5,-0.019999980926513672,-0.08000004291534424,-0.1675000786781311,0.014999985694885254,0.2999999523162842,1,0.14516124690608634,-3.1052630258069214,2.549999952316284,1.5,2.2699999809265137,-3.5,2.2799999713897705,0.14516124690608634 385,2009-05-13,2.400000095367432,2.509999990463257,2.3499999046325684,2.509999990463257,93101.0,-0.032258033504347194,1.9090952439782995,0.999999999999996,56.75677068918802,53.94256850726692,-0.0906328815564974,-0.09943504617110799,-0.10456458329387397,0.04760812187830288,17.82126507281829,0.16000008583068848,0.02030298010343845,0.09300011396408125,-0.07459588412364271,0.2605961120518052,0.009202114920219273,0.17679811300794324,-0.20703202209472682,31.372566435805883,-14.878605929456864,0.083797999043862,5,0.05999994277954057,-1.1920928999487046e-07,-0.08750015497207686,0.0949999094009395,0.569999933242797,2,0.16666660043928605,-1.3636363636363635,2.4800000190734863,-3.1052630258069214,2.549999952316284,1.5,2.2699999809265137,0.16666660043928605 386,2009-05-14,2.400000095367432,2.4200000762939453,2.309999942779541,2.4200000762939453,40888.0,0.0,10.000023841880648,0.18181818181817852,59.15494329328125,53.46926952359357,-0.07325346574661928,-0.10065787549846439,-0.1057533340895076,0.05048652276563237,18.509484324198194,0.1100001335144043,0.028797604696146006,0.09050010442733791,-0.08123715822899857,0.2622373670836744,0.004631473099169892,0.17636873575550593,-0.195891383560181,28.571449424365202,-17.89402489746426,0.08586863132816817,5,0.06499993801116899,-1.1920928999487046e-07,-0.1000001430511479,0.0949999094009395,0.5799999237060542,3,0.20833332505491065,1.9090952439782995,2.400000095367432,-1.3636363636363635,2.4800000190734863,-3.1052630258069214,2.549999952316284,0.20833332505491065 387,2009-05-15,2.3499999046325684,2.390000104904175,2.3399999141693115,2.390000104904175,31829.0,-0.02083341197834776,1.4999970197826826,2.000011920940368,55.99999618530151,53.42368505415412,-0.01897836176656087,-0.05256514012853053,-0.056902652394248854,0.10310358781222995,19.3268285739658,0.06000018119812056,0.03847545520063633,0.0399999141693117,-0.132168921435333,0.2121687497739564,-0.04608450363301042,0.12608433197163382,-0.13497336706146212,9.090899238902972,-37.05569930023904,0.08608441780232232,5,0.11500012874603271,0.07500004768371582,-0.1124998927116394,0.11500012874603271,0.6200001239776607,4,0.20425533555438014,10.000023841880648,2.400000095367432,1.9090952439782995,2.400000095367432,-1.3636363636363635,2.4800000190734863,0.20425533555438014 388,2009-05-18,2.380000114440918,2.390000104904175,2.3399999141693115,2.359999895095825,55380.0,0.012766047245027501,1.4999970197826826,-0.5000029802173175,59.21053333295687,54.18252738215463,-0.03896730886901878,-0.08038607331803549,-0.08869461096614462,0.07544225509212943,19.30047724872398,0.05000019073486328,0.039761139246810906,0.06600011587142962,-0.10888633034040884,0.24088656208326809,-0.021443107234489833,0.15344333897734908,-0.15427410762123372,23.333394262535453,-25.041559212764565,0.08744322310591932,5,0.10499989986419678,0.04499983787536621,-0.142500102519989,0.0849999189376831,0.5499999523162837,0,0.1848738645566157,1.4999970197826826,2.3499999046325684,10.000023841880648,2.400000095367432,1.9090952439782995,2.400000095367432,0.1848738645566157 389,2009-05-19,2.400000095367432,2.400000095367432,2.3499999046325684,2.380000114440918,38766.0,0.008403352926397822,4.00002384188047,0.9999880792018055,61.03896626655695,57.472571253041906,-0.04137037136563393,-0.09584923516427724,-0.10835660000115643,0.05792119490941339,19.297796679606943,0.050000190734863725,0.038041293952956856,0.08000009059906033,-0.09817784612309577,0.2581780273212164,-0.0090888777620175,0.16908905896013815,-0.16378860868414158,45.00006556509384,-7.889127398371031,0.08908896836107802,5,0.0949999094009395,0.0399999618530269,-0.16750007867813155,0.06499993801116899,0.5499999523162842,1,0.15833327538437514,1.4999970197826826,2.380000114440918,1.4999970197826826,2.3499999046325684,10.000023841880648,2.400000095367432,0.15833327538437514 390,2009-05-20,2.5199999809265137,2.5199999809265137,2.390000104904175,2.4200000762939453,30560.0,0.04999995032946436,1.6,4.999999999999889,65.90909152484144,60.07358142246873,-0.12777717394914223,-0.20676013396431792,-0.22597235804654003,-0.058238124592643103,19.295186276300925,0.12999987602233887,0.04509863483473797,0.18749997615814218,-0.009944235532549861,0.3849441878488342,0.08877787031279594,0.2862220820034884,-0.27351272397688886,100.0,42.3889822759572,0.09872210584534606,5,-0.014999985694885254,-0.06999993324279785,-0.30000001192092896,-0.0549999475479126,0.48000001907348633,2,0.10317460017109381,4.00002384188047,2.400000095367432,1.4999970197826826,2.380000114440918,1.4999970197826826,2.3499999046325684,0.10317460017109381 391,2009-05-21,2.5299999713897705,2.559999942779541,2.4300000667572017,2.559999942779541,53197.0,0.003968250213867153,7.666666666666696,-0.3,63.41463698296963,62.01454709324915,-0.11017096376325686,-0.20938066717375214,-0.23342286468855633,-0.06430040935702408,19.586205583609427,0.1299998760223393,0.05786227166014557,0.1859999656677247,-0.02944572290201819,0.4014456542374676,0.07827712138285303,0.29372280995259636,-0.27344245957913804,86.36365114164555,32.705317532320095,0.10772284428487153,5,0.0,-0.06999993324279785,-0.3100000023841858,-0.06499993801116943,0.5,3,0.1739130680617198,1.6,2.5199999809265137,4.00002384188047,2.400000095367432,1.4999970197826826,2.380000114440918,0.1739130680617198 392,2009-05-22,2.549999952316284,2.559999942779541,2.5,2.539999961853028,30095.0,0.007905130890387913,3.0,-0.33333333333331855,65.85365924574236,61.39511120486368,-0.09641515582984761,-0.21853247529528108,-0.2522002899522877,-0.08084509464507583,19.67580975757363,0.059999942779541016,0.08554156820277203,0.19199994802474984,-0.03902522151485188,0.42302511756435157,0.07648736325494898,0.3075125327945507,-0.2835735907418644,95.45455038054853,43.26405852457181,0.11551258476980093,5,-0.09000003337860107,-0.08999991416931152,-0.3124999403953552,-0.0849999189376831,0.4500000476837158,4,0.16862748031293617,7.666666666666696,2.5299999713897705,1.6,2.5199999809265137,4.00002384188047,2.400000095367432,0.16862748031293617 393,2009-05-25,2.549999952316284,2.5899999141693115,2.5,2.5899999141693115,6683.0,0.0,3.5,-4.000000000000178,68.35442885166741,61.743669596945054,-0.1077457751555726,-0.20626790488554603,-0.2461168442869397,-0.07719504882789918,19.835045222157532,0.08999991416931152,0.10680170076781348,0.1774999499320984,-0.06380133193735027,0.41880123180154705,0.05684930899737406,0.2981505908668227,-0.27390211797335295,83.33334989017844,30.80342187631102,0.12065064093472444,5,-0.10000002384185791,-0.08999991416931152,-0.309999942779541,-0.0849999189376831,0.4500000476837158,0,0.16470591535205292,3.0,2.549999952316284,7.666666666666696,2.5299999713897705,1.6,2.5199999809265137,0.16470591535205292 394,2009-05-26,2.549999952316284,2.549999952316284,2.5,2.549999952316284,7588.0,0.0,1.0,-0.0,71.999994913737,63.43736117745049,-0.10814462949061987,-0.1916802441179759,-0.24151986566808592,-0.07366761835962832,19.777970667530425,0.04999995231628418,0.12921119997352282,0.16199995279312152,-0.0832582149002179,0.40725812048646093,0.03937086894645203,0.284629036639791,-0.2644240746602118,80.0,24.007379620714843,0.12262908384666966,5,-0.10000002384185791,-0.08999991416931152,-0.309999942779541,-0.0849999189376831,0.4000000953674321,1,0.14901965550852103,3.5,2.549999952316284,3.0,2.549999952316284,7.666666666666696,2.5299999713897705,0.14901965550852103 395,2009-05-27,2.650000095367432,2.650000095367432,2.5199999809265137,2.5799999237060547,30134.0,0.039215743106313816,2.714279875477653,100.0,73.41772342908604,65.02211452587323,-0.18880810766958156,-0.27257686575299234,-0.33534386105683067,-0.17016170915807693,19.85106552912455,0.1300001144409184,0.11531145659208963,0.24100009202957207,-0.018789298415583744,0.5007894824747279,0.11110539680699416,0.37089478725214997,-0.35513573526448106,100.0,43.73654166555712,0.12989469522257788,5,-0.1550000905990605,-0.19000005722045943,-0.4100000858306889,-0.185000061988831,0.26999998092651323,2,0.1132075251018767,1.0,2.549999952316284,3.5,2.549999952316284,3.0,2.549999952316284,0.1132075251018767 396,2009-05-28,2.6700000762939453,2.720000028610229,2.5799999237060547,2.6800000667572017,78112.0,0.007547162342173452,2.1111164093068315,-0.14285665628980004,75.0,67.13322606083975,-0.18604556777400694,-0.27269162218272935,-0.34913033291314477,-0.18762144793505797,19.979318360677524,0.14000010490417436,0.11057451485031322,0.239500069618225,-0.03229514834060154,0.5112952875770516,0.10360246063881196,0.37539767859763806,-0.3660330033930532,77.27275190274273,20.594544137310812,0.13589760897941322,5,-0.1400001049041748,-0.21000003814697266,-0.4175000786781311,-0.20500004291534424,0.21000003814697266,3,0.1235954735117859,2.714279875477653,2.650000095367432,1.0,2.549999952316284,3.5,2.549999952316284,0.1235954735117859 397,2009-05-29,2.789999961853028,2.799999952316284,2.700000047683716,2.720000028610229,91312.0,0.0449437760787057,1.2222222222222223,-7.0000000000004,68.74999767169396,68.19316654292165,-0.2649277652965729,-0.37406585959790606,-0.4610718122471096,-0.30707192151829554,21.1163439748892,0.12999987602233887,0.12249492831674313,0.33549995422363343,0.02630916187142507,0.6446907465758418,0.18090455804752903,0.49009535039973784,-0.4771122304101536,96.66666931576256,39.33510723241133,0.15459539617610427,5,-0.21500003337860152,-0.30499994754791304,-0.5374999642372136,-0.3249999284744267,0.1100001335144043,4,0.08602150997068203,2.1111164093068315,2.6700000762939453,2.714279875477653,2.650000095367432,1.0,2.549999952316284,0.08602150997068203 398,2009-06-01,2.809999942779541,2.8299999237060547,2.759999990463257,2.759999990463257,36656.0,0.007168452042999318,-1.8,0.7142857142857052,77.9660879966379,70.07395784626397,-0.2430802707991715,-0.3721938675657448,-0.472937217446626,-0.32735864182636387,22.48008899945392,0.06999993324279785,0.13489236059181087,0.3294999361038209,-0.007638153262115033,0.6666380254697568,0.1609308914208527,0.4980689807867891,-0.47762772250173047,93.9393983180649,34.09211700581453,0.16856904468296807,6,-0.19999992847442627,-0.309999942779541,-0.5499998927116394,-0.34499990940093994,0.039999961853027344,0,0.06761568010301033,1.2222222222222223,2.789999961853028,2.1111164093068315,2.6700000762939453,2.714279875477653,2.650000095367432,0.06761568010301033 399,2009-06-02,2.759999990463257,2.8199999332427983,2.720000028610229,2.7699999809265137,41371.0,-0.01779357769908929,-1.22222222222222,-0.2,82.14283737601698,71.87770738528347,-0.15270234770671554,-0.2980981918744998,-0.41843976492336754,-0.27873744769159536,23.309625104896867,0.09999990463256925,0.15458865430056923,0.2544999837875368,-0.08790479897197034,0.5969047665470439,0.08329759240778323,0.42570237516729037,-0.39777010797975176,77.41937220531074,13.393135134465197,0.17120239137975357,6,-0.12999999523162842,-0.25999999046325684,-0.4949999451637268,-0.315000057220459,0.039999961853027344,1,0.08695652549493671,-1.8,2.809999942779541,1.2222222222222223,2.789999961853028,2.1111164093068315,2.6700000762939453,0.08695652549493671 400,2009-06-03,2.799999952316284,2.799999952316284,2.759999990463257,2.759999990463257,22727.0,0.014492739851898806,1.0,-4.0,83.33331346512308,74.0908936610783,-0.16629514846649673,-0.3082207242302477,-0.4559637337209437,-0.3197378959897499,24.183990372252712,0.039999961853027344,0.17251648413709164,0.26549994945526123,-0.07331995376945555,0.604319852679978,0.09608999784290262,0.43490990106761984,-0.409703867359426,88.0000114440918,18.68391243289463,0.16940995161235844,6,-0.13499999046325684,-0.2999999523162842,-0.5174999237060547,-0.35500001907348633,-0.039999961853027344,2,0.05357146354354225,-1.22222222222222,2.759999990463257,-1.8,2.809999942779541,1.2222222222222223,2.789999961853028,0.05357146354354225 401,2009-06-04,3.059999942779541,3.059999942779541,2.799999952316284,2.799999952316284,184403.0,0.09285714103251075,1.0,6.500005960470162,93.82716594464097,77.19906107206702,-0.3835419449040658,-0.5341763972165481,-0.7078364199959717,-0.5782786109568976,26.230080277637878,0.25999999046325684,0.19640737861386715,0.48649994134902963,0.09548107642040549,0.8775188062776538,0.2909905088847178,0.6820093738133415,-0.6433216274977309,100.0,22.112993096891344,0.19550943246431196,6,-0.2799999713897705,-0.44499993324279785,-0.7774999141693115,-0.6399999856948853,-0.309999942779541,3,-0.04575159121030159,1.0,2.799999952316284,-1.22222222222222,2.759999990463257,-1.8,2.809999942779541,-0.04575159121030159 402,2009-06-05,2.9600000381469727,3.0799999237060547,2.940000057220459,3.0799999237060547,60525.0,-0.0326797080073582,1.3333333333333333,-0.4615380383101991,82.95455469080619,78.82129727641578,-0.24503548444080003,-0.40035959858064185,-0.6000588935903934,-0.47834414235875755,28.41034764973227,0.1399998664855957,0.20485429608828465,0.3520000338554383,-0.04792623236333382,0.7519263000742105,0.15203690074605225,0.5519631669648244,-0.4918559926653443,66.6666887424675,-17.37242413831882,0.19996313310938615,6,-0.1700000762939453,-0.33500003814697266,-0.6950000524520874,-0.5400000810623169,-0.2200000286102295,4,-0.027027000903735332,1.0,3.059999942779541,1.0,2.799999952316284,-1.22222222222222,2.759999990463257,-0.027027000903735332 403,2009-06-08,2.8499999046325684,2.9600000381469727,2.75,2.9600000381469727,23852.0,-0.03716220678945226,2.8181778773836412,0.916668653490054,73.19587147416942,78.95417244979717,-0.09834741432249583,-0.28114636556883443,-0.4824318550418676,-0.36809172279189006,28.219907068276274,0.21000003814697266,0.21558312862805362,0.22699990272521964,-0.1860554101559515,0.6400552156063908,0.020472246284633844,0.43352755916580543,-0.32067027132849724,36.11108719566033,-50.682354319848685,0.20652765644058566,6,-0.04999995231628418,-0.21999990940093994,-0.6099998950958252,-0.4299999475479126,0.050000190734863725,0,0.01754392716069586,1.3333333333333333,2.9600000381469727,1.0,3.059999942779541,1.0,2.799999952316284,0.01754392716069586 404,2009-06-09,2.8399999141693115,2.900000095367432,2.8399999141693115,2.890000104904175,11421.0,-0.0035087687010102453,-1.3999980926586608,0.4545466367849077,68.60464955098291,78.41938646334127,-0.047924669662362085,-0.25591408315355935,-0.4673429489619805,-0.3578950344750407,28.019174841158485,0.06000018119812056,0.2239607299117936,0.19899991750717172,-0.21916141001826972,0.6171612450326132,-0.010080746255548778,0.4080805812698922,-0.25560325182504195,27.272707568707915,-55.46046131391465,0.2090806637627206,6,-0.009999990463256836,-0.2099999189376831,-0.6024999022483826,-0.4649999141693115,0.06000018119812056,1,0.003521123508970936,2.8181778773836412,2.8499999046325684,1.3333333333333333,2.9600000381469727,1.0,3.059999942779541,0.003521123508970936 405,2009-06-10,2.799999952316284,2.9500000476837163,2.6800000667572017,2.9500000476837163,27245.0,-0.014084494035883521,2.599997456870097,2.9999904632932246,65.1685405298251,77.32700207776627,0.01742254967051604,-0.19437641425566898,-0.41906777650264626,-0.3196853641710824,28.547715432621146,0.26999998092651456,0.2313213382610937,0.13899996280670157,-0.268761524346536,0.5467614499599391,-0.06488078076991721,0.34288070638332036,-0.16604296383583605,29.99998211860025,-50.11457200813897,0.20388074357661876,6,0.08000004291534424,-0.1499999761581421,-0.5624999403953552,-0.44999992847442627,0.09000015258789062,2,0.0,-1.3999980926586608,2.8399999141693115,2.8181778773836412,2.8499999046325684,1.3333333333333333,2.9600000381469727,0.0 406,2009-06-11,2.900000095367432,2.900000095367432,2.6700000762939453,2.6700000762939453,9154.0,0.035714337412192876,-1.0000000000000038,-1.5333324856233672,68.04124395504459,77.24825166480524,-0.05198819878377314,-0.2687775493430147,-0.5084929449213078,-0.42107214954622707,29.414245399062732,0.23000001907348677,0.24065274585742724,0.21400010585784957,-0.1876490996315061,0.6156493113472052,0.013175503113171505,0.4148247086025276,0.1799998283386226,56.097586505270904,-21.164601289645127,0.2008246027446779,6,-0.025000095367432085,-0.24000012874603316,-0.6625000834465031,-0.5850001573562627,-0.08000016212463379,3,-0.04827589665525067,2.599997456870097,2.799999952316284,-1.3999980926586608,2.8399999141693115,2.8181778773836412,2.8499999046325684,-0.04827589665525067 407,2009-06-12,2.8299999237060547,2.940000057220459,2.759999990463257,2.759999990463257,19411.0,-0.024137989434275586,-4.142863954823042,0.3043475105992593,63.4615344937744,75.6366346089315,0.0271363396261588,-0.1696723689931714,-0.43141458380124575,-0.3528797452589032,30.408715274709287,0.18000006675720215,0.2400409696917727,0.11999993324279767,-0.25348995906862726,0.4934898255542226,-0.06674501291291479,0.30674487939851014,0.24180000305175797,55.17236843403368,-20.44107421908108,0.18674494615571235,6,0.04500007629394531,-0.15999996662139893,-0.5899999141693115,-0.5149999856948853,-0.07999992370605469,4,-0.02826852503984878,-1.0000000000000038,2.900000095367432,2.599997456870097,2.799999952316284,-1.3999980926586608,2.8399999141693115,-0.02826852503984878 408,2009-06-15,2.8199999332427983,2.880000114440918,2.799999952316284,2.859999895095825,20683.0,-0.0035335656299809726,-1.0000059604701619,-0.5714285714285651,62.85713961335327,73.49377930196887,0.04325246113545811,-0.1317747023541238,-0.41269477319108105,-0.34428501043298265,31.456927538155888,0.08000016212463379,0.23690690284869564,0.08799995183944764,-0.25416648983500956,0.43016639351390484,-0.08308326899778118,0.25908317267667647,0.243763996505737,53.571382955624415,-20.599576052680476,0.17108322083722863,6,0.055000066757201704,-0.12500000000000044,-0.5799999237060551,-0.5049999952316289,-0.14999985694885298,0,-0.028368767943217965,-4.142863954823042,2.8299999237060547,-1.0000000000000038,2.900000095367432,2.599997456870097,2.799999952316284,-0.028368767943217965 409,2009-06-16,2.7799999713897705,2.799999952316284,2.75,2.799999952316284,15948.0,-0.014184383971609038,4.0,0.5000000000000056,56.565650240911104,70.51959449927865,0.09653997844348439,-0.0651886847962917,-0.36329287373005936,-0.3056178258069808,32.34273265669763,0.0699999332427983,0.23428490644031497,0.028999996185302912,-0.2756931125792006,0.3336931049498064,-0.12334655819694884,0.18134655056755467,0.2758886812896728,39.285680834124456,-30.31196800367328,0.15234655438225186,6,0.09500002861022949,-0.08500003814697266,-0.34999996423721313,-0.3799999952316284,-0.014999866485595703,1,0.043165512666416106,-1.0000059604701619,2.8199999332427983,-4.142863954823042,2.8299999237060547,-1.0000000000000038,2.900000095367432,0.043165512666416106 410,2009-06-17,2.7799999713897705,2.7799999713897705,2.700000047683716,2.700000047683716,15493.0,0.0,1.0,-4.0,55.67009751811181,66.27992022966431,0.10438145857163361,-0.04712767200380963,-0.35369708853572446,-0.30792216166134434,32.33614009472173,0.07999992370605469,0.22454173544668965,0.015999996662139804,-0.26872701301223634,0.30072700633651595,-0.12636350817504827,0.15836350149932787,0.2681709097619627,40.740704765369614,-26.73414932719116,0.14236350483718804,6,0.09500002861022949,-0.08500003814697266,-0.34999996423721313,-0.3799999952316284,-0.08999991416931152,2,0.043165512666416106,4.0,2.7799999713897705,-1.0000059604701619,2.8199999332427983,-4.142863954823042,2.8299999237060547,0.043165512666416106 411,2009-06-18,2.970000028610229,2.9800000190734863,2.7799999713897705,2.7799999713897705,34769.0,0.06834534502727863,-1.1052630258069212,2.3750029802350756,58.653847696865455,63.57984167478201,-0.11144755368601178,-0.21341581665307352,-0.5316956989931598,-0.49914510774513277,32.50686226948733,0.20000004768371582,0.22156444484021032,0.18400005102157557,-0.09247398918010807,0.4604740912232592,0.04576303092073397,0.3222370711224172,0.07060743644434853,96.42857446962488,31.297704166297834,0.13823702010084174,6,-0.14499998092651323,-0.2750000953674312,-0.5400000214576717,-0.570000052452087,-0.27500009536743075,3,-0.026936000988353248,1.0,2.7799999713897705,4.0,2.7799999713897705,-1.0000059604701619,2.8199999332427983,-0.026936000988353248 412,2009-06-19,2.9800000190734863,2.990000009536743,2.8499999046325684,2.9800000190734863,18020.0,0.003367000123544406,13.000023841880648,0.0,58.252429207057,61.9194592006584,-0.1322161382037903,-0.19979303410261995,-0.5248172857608839,-0.5098432386194389,32.70520655241975,0.1400001049041748,0.21403207738636798,0.17250003814697257,-0.09337488381044556,0.4383749601043907,0.0395625771682635,0.30543749912568163,0.05319529820587876,96.5517269728729,33.61644514254601,0.13293746097870898,6,-0.1499999761581421,-0.2700001001358032,-0.5475000143051147,-0.5800000429153442,-0.2799999713897705,4,-0.05369130362637842,-1.1052630258069212,2.970000028610229,1.0,2.7799999713897705,4.0,2.7799999713897705,-0.05369130362637842 413,2009-06-22,2.970000028610229,2.9800000190734863,2.900000095367432,2.9800000190734863,11266.0,-0.0033557014762591875,14.999999999999911,-100.0,60.60605987628243,61.03072701458057,-0.11555598443020454,-0.16518340357450478,-0.5006085140619758,-0.5018839963628676,32.72863747170035,0.07999992370605424,0.16637186121934544,0.14150004386901793,-0.10433044957437154,0.3873305373124074,0.018584797147323417,0.26441529059071245,0.05593138384942753,93.10345394574564,30.678412251198807,0.12291524672169468,6,-0.1399999856948848,-0.26000010967254594,-0.5250000357627864,-0.570000052452087,-0.26999998092651323,0,-0.07407408299358675,13.000023841880648,2.9800000190734863,-1.1052630258069212,2.970000028610229,1.0,2.7799999713897705,-0.07407408299358675 414,2009-06-23,2.9300000667572017,2.9800000190734863,2.9300000667572017,2.9800000190734863,3840.0,-0.013468000494176735,1.0000000000000178,4.999999999999822,56.565660701066015,60.074851478051784,-0.06866811716260424,-0.10040281395169082,-0.4478611353499544,-0.46274105660764997,32.75333462697394,0.049999952316284624,0.1308416862488886,0.08250007629394496,-0.12904809858343258,0.2940482511713225,-0.023274011144744033,0.18827416373263395,0.08881271897914056,79.31036183723722,19.2892295959696,0.1057740874386888,6,-0.10000002384185747,-0.21500015258789018,-0.47500008344650224,-0.5300000905990596,-0.2350001335144034,1,-0.0887371960885357,14.999999999999911,2.970000028610229,13.000023841880648,2.9800000190734863,-1.1052630258069212,2.970000028610229,-0.0887371960885357 415,2009-06-24,2.9500000476837163,2.970000028610229,2.809999942779541,2.809999942779541,6261.0,0.006825931901308646,-1.2857137991461152,-2.8000047683761133,42.666675991479295,57.255455037655636,-0.07280968687331857,-0.1020050257370757,-0.45461847377044284,-0.4841291467159694,31.82104542573595,0.16000008583068803,0.11085627489818206,0.08750005960464513,-0.10693572251166383,0.2819358417209541,-0.009717831453509351,0.1847179506627996,0.061836483863777936,80.95240257764517,24.91477720215032,0.0972178910581544,6,-0.10500001907348677,-0.21500003337860152,-0.482500016689301,-0.5500000715255742,-0.2599999904632573,2,-0.06271184399634155,1.0000000000000178,2.9300000667572017,14.999999999999911,2.970000028610229,13.000023841880648,2.9800000190734863,-0.06271184399634155 416,2009-06-25,3.0,3.0,2.8199999332427983,2.970000028610229,11158.0,0.016949136104435825,11.000015894587069,0.21428534935959365,52.85713896459622,56.07718886774695,-0.1197230724452516,-0.13282458356007254,-0.49406791310400067,-0.5350808819541686,30.538201315122194,0.1800000667572017,0.10066322111211612,0.12100001573562613,-0.06021232743220439,0.30221235890345666,0.03039384415171087,0.2116061873195414,0.004999802442423373,100.0,43.435299192162965,0.09060617158391522,6,-0.1499999761581421,-0.24500000476837158,-0.5224999785423279,-0.6000000238418579,-0.24000000953674316,3,-0.10333331425984704,-1.2857137991461152,2.9500000476837163,1.0000000000000178,2.9300000667572017,14.999999999999911,2.970000028610229,-0.10333331425984704 417,2009-06-26,3.0299999713897705,3.039999961853028,2.859999895095825,2.859999895095825,9471.0,0.009999990463256836,-1.1176468938280522,5.666674613960132,64.51613151320008,56.26152130106326,-0.132280232398148,-0.15170020363502923,-0.5126288615964363,-0.5663468645888008,28.895260820532283,0.1800000667572026,0.09773964095907894,0.1389999866485594,-0.0490538019313953,0.3270537752285141,0.04497309235858227,0.23302688093853652,-0.3599998950958252,95.65217842001039,34.99244607248603,0.09402689428997725,6,-0.15999996662139893,-0.24000000953674316,-0.5349999666213989,-0.6299999952316284,-0.26999998092651367,4,-0.11056106973932334,11.000015894587069,3.0,-1.2857137991461152,2.9500000476837163,1.0000000000000178,2.9300000667572017,-0.11056106973932334 418,2009-06-29,3.0,3.0299999713897705,2.9200000762939453,2.9200000762939453,19712.0,-0.009900980750178201,-1.75,0.470587575312188,62.50000465661207,56.920894013918925,-0.08276582615008055,-0.11250421576333647,-0.4700131061116384,-0.5376405342752548,27.028912452227217,0.1099998950958252,0.08184272099754297,0.09950001239776629,-0.09051110948612884,0.2895111342816614,0.0044944514558187265,0.19450557333971386,-0.3225999259948731,82.60871368004213,16.99351490513594,0.09500556094194759,6,-0.12999999523162842,-0.21000003814697266,-0.5400000214576721,-0.6000000238418579,-0.26999998092651367,0,-0.0999999841054281,-1.1176468938280522,3.0299999713897705,11.000015894587069,3.0,-1.2857137991461152,2.9500000476837163,-0.0999999841054281 419,2009-06-30,3.0,3.0,2.869999885559082,2.869999885559082,23914.0,0.0,1.0,1.625002980235081,66.66666666666661,58.142735030425015,-0.05395045661043785,-0.09866049079124206,-0.45649245407067696,-0.5383086233113894,25.3895411664967,0.13000011444091797,0.07555451904789212,0.08750001192092904,-0.09532868479597623,0.2703287086378343,-0.003914336437523591,0.17891436027938168,-0.315347928237915,82.60871368004213,11.972545383109932,0.09141434835845262,6,-0.09000003337860107,-0.21000003814697266,-0.5450000166893005,-0.6000000238418579,-0.26999998092651367,1,-0.0999999841054281,-1.75,3.0,-1.1176468938280522,3.0299999713897705,11.000015894587069,3.0,-0.0999999841054281 420,2009-07-01,2.9500000476837163,3.0,2.934999942779541,3.0,41781.0,-0.016666650772094616,1.6000047683761296,-0.3846146792355906,54.545450604651236,57.68624646462343,0.025367647885369493,-0.03883796164923936,-0.3929517080685536,-0.4908710032360961,23.661576219415988,0.06500005722045898,0.06994404056976311,0.03000005483627355,-0.14555924606016646,0.20555935573271356,-0.057779595611946455,0.11777970528449355,-0.25824101811981226,59.09095342493663,-12.831358224890948,0.08777965044822002,7,-0.025000095367432085,-0.15000009536743208,-0.4950000643730168,-0.5500000715255742,-0.2250001430511479,2,-0.08644071536240794,1.0,3.0,-1.75,3.0,-1.1176468938280522,3.0299999713897705,-0.08644071536240794 421,2009-07-02,2.9200000762939453,2.9500000476837163,2.9200000762939453,2.9500000476837163,17627.0,-0.010169481662661739,-1.0000000000000295,0.6000000000000142,58.823548661255636,57.74970418175661,0.053114849743589154,-0.02093769036636761,-0.35044750015941517,-0.46283546908566553,20.697968074890543,0.029999971389770952,0.07618939268830749,0.007000076770782293,-0.15575261874356938,0.16975277228513397,-0.07437627098639332,0.08837642452795791,-0.22127622808425862,33.333421636477944,-39.02605434849783,0.08137634775717581,7,0.004999876022338867,-0.09000015258789062,-0.4425000548362732,-0.5200001001358032,-0.23000001907348633,3,-0.07876712776165462,1.6000047683761296,2.9500000476837163,1.0,3.0,-1.75,3.0,-0.07876712776165462 422,2009-07-03,2.880000114440918,2.9500000476837163,2.875,2.9500000476837163,28629.0,-0.01369861671503625,1.142860548840078,2.3333333333333135,55.55557517849387,57.188539215335666,0.08653853636708853,0.013451229392270836,-0.2971831578584023,-0.4252121569885823,17.36230906451981,0.07500004768371626,0.08404477940295507,-0.02899988889694205,-0.19081855212789023,0.13281877433400613,-0.10990922051241592,0.05190944271853182,-0.17445074395836446,6.250139698311252,-65.65682166037159,0.08090933161547406,7,0.04499983787536621,-0.005000114440917969,-0.3850001096725464,-0.4800001382827759,-0.1700000762939453,4,-0.04166670805877948,-1.0000000000000295,2.9200000762939453,1.6000047683761296,2.9500000476837163,1.0,3.0,-0.04166670805877948 423,2009-07-06,2.900000095367432,2.9500000476837163,2.900000095367432,2.9500000476837163,10000.0,0.006944437545759241,1.0,0.7142857142857097,61.538479172980566,57.74107460110395,0.06209477568927335,-0.0027518900796743573,-0.303090495117031,-0.44877398765495613,15.778555840082026,0.0699999332427983,0.07421162740159426,-0.011499917507171276,-0.1710090755675413,0.14800924055319875,-0.09125449653735629,0.06825466152301374,-0.18776171305746914,23.077064152881537,-50.76870092104434,0.07975457903018492,7,0.024999856948852095,-0.025000095367432085,-0.3700001239776616,-0.4750001430511479,-0.20000004768371626,0,-0.04827589665525067,1.142860548840078,2.880000114440918,-1.0000000000000295,2.9200000762939453,1.6000047683761296,2.9500000476837163,-0.04827589665525067 424,2009-07-07,2.8499999046325684,2.970000028610229,2.6600000858306885,2.9500000476837163,35941.0,-0.017241444513997006,3.4285672927420547,2.0000047683761384,56.14034574044243,59.23814901765542,0.11125298778071402,0.05063180639946552,-0.23864334970804402,-0.40010781457271705,14.56133832495362,0.30999994277954057,0.06232305071626065,-0.06200010776519793,-0.22062582669787112,0.09662561116747526,-0.14131296723153453,0.017312751701138662,0.19000005722045943,55.88231375472191,-21.23598306594203,0.07931285946633666,7,1.1920928955078125e-07,0.020000100135803223,-0.294999897480011,-0.4099999666213989,-0.14999985694885254,1,-0.0421052244121225,1.0,2.900000095367432,1.142860548840078,2.880000114440918,-1.0000000000000295,2.9200000762939453,-0.0421052244121225 425,2009-07-08,2.799999952316284,2.900000095367432,2.799999952316284,2.900000095367432,14503.0,-0.017543843505051004,-1.0000000000000089,1.0,30.232541376729387,56.72430484122576,0.15392463191873906,0.10607002400094734,-0.1741572027190852,-0.35174617040325806,14.621634357223739,0.1000001430511479,0.04651583217332256,-0.11200006008148211,-0.2706257790141553,0.046625658851191076,-0.1913129195478187,-0.03268720061514552,0.232400012016297,45.16125558937859,-28.295210692188554,0.07931285946633666,7,0.05000007152557373,0.0700000524520874,-0.23499995470046997,-0.36000001430511475,-0.07500004768371582,2,-0.024999976583889194,3.4285672927420547,2.8499999046325684,1.0,2.900000095367432,1.142860548840078,2.880000114440918,-0.024999976583889194 426,2009-07-09,2.759999990463257,2.8299999237060547,2.75,2.8299999237060547,10942.0,-0.014285700905079524,1.2857142857142858,0.6999983310723306,26.086943000830928,52.454395006518084,0.17466869085063053,0.1423416854713171,-0.12015955419528268,-0.31283539027700424,14.872659695548368,0.07999992370605469,0.03677566615381078,-0.14500001668930063,-0.31759633368879836,0.02759630031019711,-0.23129817518904972,-0.05870185818955154,0.2649519762992867,32.258039706698995,-36.69584673780817,0.08629815849974887,7,0.08500003814697266,0.11000001430511475,-0.17750000953674316,-0.3200000524520874,0.08999991416931152,3,-0.012681190562183198,-1.0000000000000089,2.799999952316284,3.4285672927420547,2.8499999046325684,1.0,2.900000095367432,-0.012681190562183198 427,2009-07-10,2.75,2.789999961853028,2.664999961853028,2.664999961853028,22984.0,-0.003623184962974757,-1.9411751506244066,-1.2142874172771827,26.086943000830956,48.408499266986844,0.15731741571056945,0.15393321846844632,-0.0982461281725624,-0.30303575676867345,15.07880750377873,0.125,0.039571415646939556,-0.15100001096725446,-0.3342915884917117,0.03229156655720278,-0.24264579972948308,-0.05935422220502584,0.26765292914390626,29.032235736029094,-35.34395952104617,0.09164578876222858,7,0.08000004291534424,0.12000000476837158,-0.052500009536743164,-0.1950000524520874,0.09999990463256836,4,-0.021818161010742188,1.2857142857142858,2.759999990463257,-1.0000000000000089,2.799999952316284,3.4285672927420547,2.8499999046325684,-0.021818161010742188 428,2009-07-13,2.740000009536743,2.75,2.6600000858306885,2.75,18050.0,-0.0036363601684570312,17.0,-0.1176468938280476,27.906961270827097,44.10186533411579,0.14143084310945264,0.16615117231228327,-0.07555851587210771,-0.2913802507610308,15.305983183758046,0.08999991416931152,0.028176152900421414,-0.15700000524520874,-0.35091808335730734,0.03691807286688986,-0.2539590443012578,-0.06004096618915966,0.27049986274089877,25.806431765359193,-35.165450313853114,0.09695903905604929,7,0.09000003337860107,0.11000001430511475,-0.03250002861022949,-0.17500007152557373,0.1099998950958252,0,-0.010948894629691175,-1.9411751506244066,2.75,1.2857142857142858,2.759999990463257,-1.0000000000000089,2.799999952316284,-0.010948894629691175 429,2009-07-14,2.900000095367432,2.900000095367432,2.6600000858306885,2.6600000858306885,8260.0,0.058394191705765985,-1.0000000000000038,-24.000023841880694,45.61403875682683,43.10948623991308,-0.03827052400751496,0.016445305028885304,-0.21978303690107204,-0.44574386206201,15.476560191547387,0.2400000095367436,0.008166630891021764,-0.0029999256134027874,-0.1889371185637967,0.18293726733699112,-0.09596852208859952,0.08996867086179394,0.10348978118127095,100.0,39.83890374638401,0.09296859647519685,7,-0.0850000381469731,-0.050000071525574175,-0.18500012159347579,-0.33500015735626265,-0.1000001430511479,1,-0.06896553141608641,17.0,2.740000009536743,-1.9411751506244066,2.75,1.2857142857142858,2.759999990463257,-0.06896553141608641 430,2009-07-15,2.900000095367432,2.9200000762939453,2.869999885559082,2.9200000762939453,8421.0,0.0,4.0000238418806475,-0.08333325054910576,40.38462420187092,41.060716855536995,-0.05152756093636013,0.027295835937982904,-0.2023926985130875,-0.44020983626458365,16.003684968082872,0.05000019073486328,-0.009944524299697388,-0.008999931812285755,-0.18574239955759975,0.16774253593302824,-0.09737116568494253,0.07937130206037102,0.09661998536691074,92.30769936149686,35.64984299436126,0.08837123387265694,7,-0.0850000381469731,-0.050000071525574175,-0.17000013589859053,-0.33500015735626265,-0.1000001430511479,2,-0.06896553141608641,-1.0000000000000038,2.900000095367432,17.0,2.740000009536743,-1.9411751506244066,2.75,-0.06896553141608641 431,2009-07-16,2.890000104904175,2.900000095367432,2.6949999332427983,2.900000095367432,17138.0,-0.0034482724601394565,40.000071525638305,0.5000000000000333,36.00001335144048,38.88787665253106,-0.05166356423454488,0.032670148271301436,-0.17669429274060278,-0.42467778693770075,15.736376162045529,0.2050001621246338,-0.032388003199026905,-0.014999926090240479,-0.18953692082934204,0.15953706864886108,-0.10226842345979126,0.0722685712793103,0.09988757593209474,88.46154904224503,35.21867713214503,0.08726849736955068,7,-0.07500004768371582,-0.040000081062316895,-0.12500011920928955,-0.32500016689300537,-0.10000014305114702,3,-0.05709349283123211,4.0000238418806475,2.900000095367432,-1.0000000000000038,2.900000095367432,17.0,2.740000009536743,-0.05709349283123211 432,2009-07-17,2.8199999332427983,2.8499999046325684,2.759999990463257,2.8499999046325684,6373.0,-0.024221511806380214,5.0,2.9999999999998224,33.333333333333414,35.75397155923693,0.009980041982166732,0.09493634994252664,-0.09116306766034477,-0.3493367701068606,15.401913583708998,0.13000011444091797,-0.04499118160765603,-0.07700009346008274,-0.2517299836890503,0.09772979676888482,-0.1643650385745663,0.01036485165440082,0.16328999569335956,61.538405108026716,11.513989235853082,0.08736494511448376,7,-0.004999876022339311,0.030000090599059615,-0.05249994993209883,-0.25499999523162886,-0.019999980926514116,4,0.010638287978706584,40.000071525638305,2.890000104904175,4.0000238418806475,2.900000095367432,-1.0000000000000038,2.900000095367432,0.010638287978706584 433,2009-07-20,2.75,2.8299999237060547,2.75,2.8299999237060547,12967.0,-0.024822671950315733,1.0,2.666666666666706,29.508201206475974,32.794844388796214,0.06310054390105568,0.15558635002141052,-0.015151886647137847,-0.278180932422158,15.069394764605237,0.07999992370605469,-0.060829856806683846,-0.1360000252723692,-0.3188891467036359,0.04688909615889747,-0.22744458598800277,-0.04455546455673565,0.22682413207404828,34.61535287326493,-10.821098920373203,0.09144456071563335,7,0.040000081062316895,0.10000002384185791,0.02249997854232788,-0.18500006198883057,-0.029999971389770952,0,0.03636360168457031,5.0,2.8199999332427983,40.000071525638305,2.890000104904175,4.0000238418806475,2.900000095367432,0.03636360168457031 434,2009-07-21,2.6700000762939453,2.7950000762939453,2.664999961853028,2.75,43740.0,-0.02909088134765625,-1.8888865341415013,1.0,28.125005820765182,32.56067377146686,0.12838322718283512,0.22673375837547116,0.07231026995819523,-0.19699955095278066,14.88324036658844,0.13000011444091752,-0.07509901308751177,-0.20299994945526123,-0.408308457014007,0.002308558103484515,-0.3056542032346341,-0.10034569567588836,0.3004875748552358,1.9608283125206325,-40.023836655542226,0.10265425377937289,7,0.12000000476837158,0.1799999475479126,0.11499989032745361,-0.10500013828277588,0.034999847412109375,1,0.06741566411805855,1.0,2.75,5.0,2.8199999332427983,40.000071525638305,2.890000104904175,0.06741566411805855 435,2009-07-22,2.765000104904175,2.799999952316284,2.6700000762939453,2.6700000762939453,5973.0,0.03558053404331463,-1.7368386709799501,-1.1875014901175405,39.00709675564809,33.99624641089099,0.031174717453774647,0.12349502028625592,-0.011390730814697214,-0.29057304954515395,15.7035205489519,0.12999987602233887,-0.09368244721342034,-0.09874992370605451,-0.3061111651457442,0.1086113177336352,-0.20243054442589958,0.004930697013790564,0.19927779493863662,42.553228185726766,-0.5040422410609153,0.10368062071984495,7,0.02499997615814209,0.0849999189376831,0.01999986171722412,-0.20000016689300537,-0.015000104904174805,2,0.012658172182355987,-1.8888865341415013,2.6700000762939453,1.0,2.75,5.0,2.8199999332427983,0.012658172182355987 436,2009-07-23,2.690000057220459,2.744999885559082,2.6600000858306885,2.740000009536743,27079.0,-0.027124790176568547,1.8333406183813683,-0.5263151290346059,37.16216259755025,35.22682636608203,0.10638899583822825,0.18348735343702094,0.07426979907684084,-0.2126520512213017,16.39243046942559,0.10500001907348633,-0.1085734216239378,-0.15824997425079346,-0.36904483625362294,0.05254488775203603,-0.263647405252208,-0.052852543249378936,0.26819228634211,15.789473684210526,-30.60491813437875,0.10539743100141467,7,0.10000002384185791,0.15999996662139893,0.09499990940093994,-0.12500011920928955,0.1099998950958252,3,0.04089215344087638,-1.7368386709799501,2.765000104904175,-1.8888865341415013,2.6700000762939453,1.0,2.75,0.04089215344087638 437,2009-07-24,2.6949999332427983,2.775000095367432,2.690000057220459,2.690000057220459,22956.0,0.0018586899315926608,-33.000858328167645,-0.09999761581194412,35.862060574092126,36.11072628866703,0.10366878122692524,0.16032314576440276,0.0818202025120276,-0.21435290583064548,16.75131688459235,0.0850000381469731,-0.10544271073696132,-0.1365000963211056,-0.3395842383027423,0.06658404566053111,-0.23804216731192396,-0.034958025330287246,0.2572285651651329,20.588165170939533,-27.567842987547493,0.10154207099081843,7,0.0950001478195186,0.15500009059905961,0.06500005722045854,-0.12999999523162886,0.1349999904632564,4,0.03525047531111403,1.8333406183813683,2.690000057220459,-1.7368386709799501,2.765000104904175,-1.8888865341415013,2.6700000762939453,0.03525047531111403 438,2009-07-27,2.700000047683716,2.7699999809265137,2.700000047683716,2.75,8474.0,0.001855330079693518,-1.8,-10.000238424490075,38.97059983654306,35.3725664086355,0.10325650015092469,0.13881239515145838,0.08872008447365776,-0.2164704489317697,17.12959796758404,0.07500004768371538,-0.09600980169066409,-0.11649998426437369,-0.31133057630134786,0.07833060777260048,-0.21391528028286055,-0.019084688245886827,0.24638388247267073,28.57142857142857,-17.838607427148332,0.09741529601848703,7,0.09000003337860107,0.1499999761581421,0.06999993324279785,-0.1350001096725464,0.11999988555908248,0,0.037037001061669184,-33.000858328167645,2.6949999332427983,1.8333406183813683,2.690000057220459,-1.7368386709799501,2.765000104904175,0.037037001061669184 439,2009-07-28,2.700000047683716,2.755000114440918,2.6600000858306885,2.684999942779541,46433.0,0.0,-1.9230859519713603,-0.30000238418806474,42.063501074018745,35.55910828331859,0.08035298377264244,0.12140950368471382,0.10022067521632838,-0.21260058134184678,18.064135531595195,0.09500002861022949,-0.08541391161690903,-0.10149998664855975,-0.28255250450664793,0.07955253120952843,-0.19202624557760384,-0.010973727719515658,0.24065620558615697,28.57142857142857,-17.253150017823764,0.09052625892904403,7,0.08000004291534424,0.1499999761581421,0.06999993324279785,-0.1100001335144043,0.11999988555908248,1,0.007407400212333659,-1.8,2.700000047683716,-33.000858328167645,2.6949999332427983,1.8333406183813683,2.690000057220459,0.007407400212333659 440,2009-07-29,2.6949999332427983,2.759999990463257,2.650000095367432,2.720000028610229,9647.0,-0.001851894204671245,1.095235716459045,-1.666661368513014,44.53781276897214,36.50775266304433,0.05946961776922022,0.11207212518000143,0.11303184905843766,-0.20340104440255846,19.07146545862102,0.10999989509582475,-0.07555472932318885,-0.09375009536743129,-0.2664950136148896,0.07899482288002702,-0.18012255449116044,-0.007377636243702135,0.240043196678291,35.99987030029297,-11.064046325754887,0.08637245912372905,7,0.055000066757201704,0.15000009536743164,0.07750004529952959,-0.10500001907348677,0.10500001907348588,2,0.0037105716923799825,-1.9230859519713603,2.700000047683716,-1.8,2.700000047683716,-33.000858328167645,2.6949999332427983,0.0037105716923799825 441,2009-07-30,2.690000057220459,2.6949999332427983,2.5999999046325684,2.6949999332427983,34238.0,-0.0018552416126864646,37.00095369795728,0.19999427797595423,44.91526040151295,37.79463344839761,0.0370077645466389,0.10430527389778188,0.12562335370619593,-0.19418818655038628,20.382378336221212,0.09500002861022994,-0.08696771118520985,-0.08724997043609628,-0.2537140102388098,0.07921406936661723,-0.17048199033745304,-0.004017950534739523,0.23364135131848407,51.428602568923196,1.9977199693663579,0.08323201990135677,7,0.02499985694885254,0.12999987602233887,0.09999996423721313,-0.08500003814697266,0.04499983787536621,3,0.022304810967750832,1.095235716459045,2.6949999332427983,-1.9230859519713603,2.700000047683716,-1.8,2.700000047683716,0.022304810967750832 442,2009-07-31,2.759999990463257,2.759999990463257,2.690000057220459,2.690000057220459,33814.0,0.026022279462375897,1.0,-14.000333794286105,51.5384598455488,40.24243996385015,-0.04738080234176767,0.026197437700979265,0.06354021955857991,-0.2603236774175506,21.913325127061256,0.06999993324279785,-0.09500882890609086,-0.01125003099441546,-0.17061970754060773,0.1481196455517768,-0.0909348692675116,0.06843480727868068,0.14422292784130386,94.11765530859765,39.97591907821712,0.0796848382730962,7,-0.060000061988830566,0.059999942779541016,0.04250001907348633,-0.14499998092651367,0.03500008583068848,4,0.014492739851898806,37.00095369795728,2.690000057220459,1.095235716459045,2.6949999332427983,-1.9230859519713603,2.700000047683716,0.014492739851898806 443,2009-08-03,2.759999990463257,2.7699999809265137,2.615000009536743,2.720000028610229,15340.0,0.0,4.166670640313441,0.5714285714285777,35.714275287817415,41.08569212685595,-0.05119704599177144,0.01599107586348847,0.07162024590117877,-0.2540249324354251,23.695826437832242,0.1549999713897705,-0.10110182298693715,-0.004250025749206632,-0.1516583564132632,0.14315830491484993,-0.07795419108123491,0.06945413958282165,0.1259695470209845,94.11765530859765,43.88569355618703,0.07370416533202821,8,-0.060000061988830566,0.0549999475479126,0.06999999284744263,-0.13499999046325684,0.03500008583068848,0,0.025362294740822966,1.0,2.759999990463257,37.00095369795728,2.690000057220459,1.095235716459045,2.6949999332427983,0.025362294740822966 444,2009-08-04,2.7300000190734863,2.7699999809265137,2.7300000190734863,2.7699999809265137,8473.0,-0.01086955488892416,1.0,-0.9999999999999889,33.65383821831621,40.490885622707964,-0.013176710364617428,0.038514674196698184,0.10951823398459215,-0.21863507500528367,24.27924002450895,0.039999961853027344,-0.10115285814761199,-0.02825000286102286,-0.1706458899037675,0.11414588418172178,-0.09944794638239518,0.04294794066034946,0.1388113404396547,76.4706212343906,30.25720672255089,0.07119794352137228,8,-0.04250001907348633,0.06999993324279785,0.09999996423721313,-0.10500001907348633,0.06999993324279785,1,0.03296700129689234,4.166670640313441,2.759999990463257,1.0,2.759999990463257,37.00095369795728,2.690000057220459,0.03296700129689234 445,2009-08-05,2.7300000190734863,2.7699999809265137,2.6549999713897705,2.6549999713897705,10109.0,0.0,-2.0666649712467375,-1.875002980235081,34.3137167820971,40.17439164321317,-0.020856910391146233,0.03478501298267478,0.11435529395164501,-0.21303079844234407,25.05334765500055,0.11500000953674316,-0.09188217368257279,-0.024750006198883234,-0.16626348148348224,0.11676346908571578,-0.09550674384118274,0.04600673144341627,0.12268265314682036,76.4706212343906,34.1306581461531,0.07075673764229942,8,-0.04250001907348633,0.06999993324279785,0.1199999451637268,-0.10500001907348633,0.05999994277954146,2,0.03296700129689234,1.0,2.7300000190734863,4.166670640313441,2.759999990463257,1.0,2.759999990463257,0.03296700129689234 446,2009-08-06,2.7249999046325684,2.765000104904175,2.6549999713897705,2.6700000762939453,5314.0,-0.001831543738455732,-1.588237274063436,0.7333305782759487,39.325837880699574,40.55925578839177,-0.011588628316820504,0.03902963421726602,0.123589338484007,-0.20255825847243525,25.5524213369967,0.1100001335144043,-0.0742835227441554,-0.0280001163482666,-0.17010464404161585,0.11410441134508265,-0.09905238019494123,0.04305214749840802,0.11252180153247382,70.96768735473769,29.773298557877567,0.07105226384667468,8,-0.039999961853027344,0.060000061988830566,0.13750004768371582,-0.09999990463256836,0.11500000953674316,3,0.02752295424165485,-2.0666649712467375,2.7300000190734863,1.0,2.7300000190734863,4.166670640313441,2.759999990463257,0.02752295424165485 447,2009-08-07,2.690000057220459,2.799999952316284,2.650000095367432,2.740000009536743,93055.0,-0.012843981151195227,-1.3076923076923166,-0.9090928794985391,42.682931084211795,40.971737038132744,0.025286552587101774,0.07304923360594096,0.1586351623268265,-0.16207427945683905,25.42724811301278,0.1499998569488521,-0.07202014331039219,-0.05999996662139884,-0.2048774505487052,0.08487751730590753,-0.13243870858505202,0.012438775342254349,0.13327034085263456,40.54057885471411,-1.4246280450949342,0.07243874196365314,8,0.009999871253967285,0.09499990940093994,0.18749988079071045,-0.06500005722045898,0.1299998760223393,4,0.01672856391009292,-1.588237274063436,2.7249999046325684,-2.0666649712467375,2.7300000190734863,1.0,2.7300000190734863,0.01672856391009292 448,2009-08-10,2.7100000381469727,2.7300000190734863,2.6600000858306885,2.674999952316284,14680.0,0.007434936989250351,-1.1538501039874702,-0.7000023841880647,55.71428182173642,42.488490454545826,0.00765974875642117,0.053425653613234036,0.13826974948408255,-0.1765778252142196,25.266981214584916,0.06999993324279785,-0.061363654778756604,-0.03849998712539682,-0.1844307955775184,0.10743082132672477,-0.11146539135145783,0.0344654171006642,0.0998741303196895,39.99999999999982,-6.735275928584535,0.0729654042260609,8,-0.010000109672546387,0.07499992847442627,0.18999993801116943,-0.08500003814697266,0.08999991416931152,0,0.03136532728800012,-1.3076923076923166,2.690000057220459,-1.588237274063436,2.7249999046325684,-2.0666649712467375,2.7300000190734863,0.03136532728800012 449,2009-08-11,2.700000047683716,2.7149999141693115,2.650000095367432,2.7149999141693115,4177.0,-0.0036900333293332643,7.666719649044668,-0.4285665628980729,37.735832081260284,41.73271482257784,0.019735095326998575,0.05025024757188401,0.1493924673714755,-0.16268046149260718,26.528066748167788,0.06499981880187944,-0.04982895233809437,-0.038499975204467685,-0.1670997457675707,0.09009979535863533,-0.10279986048601941,0.025799910077084043,0.09999990463256836,33.33333333333314,-13.355470602497675,0.0642998852815516,8,-1.1920928955078125e-07,0.0849999189376831,0.19999992847442627,-0.07500004768371582,0.09999990463256836,1,0.0351851951601736,-1.1538501039874702,2.7100000381469727,-1.3076923076923166,2.690000057220459,-1.588237274063436,2.7249999046325684,0.0351851951601736 450,2009-08-12,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,3286.0,0.0,1.0,-0.0,52.631578947368425,42.59008354989511,0.0229303182944256,0.03636283626852865,0.1492488273887842,-0.1600208958176359,28.02556165977512,0.0,-0.04159074724159151,-0.02849997282028216,-0.13308436676876134,0.07608442112819702,-0.08079216979452175,0.02379222415395743,0.08799990177154537,33.33333333333314,-16.550868877656562,0.05229219697423949,8,0.0074999332427978516,0.059999942779541016,0.15999996662139893,-0.07500004768371582,0.1549999713897705,2,0.037037001061669184,7.666719649044668,2.700000047683716,-1.1538501039874702,2.7100000381469727,-1.3076923076923166,2.690000057220459,0.037037001061669184 451,2009-08-13,2.7249999046325684,2.7699999809265137,2.6800000667572017,2.7699999809265137,9995.0,0.009259206113829244,2.9999894036366914,-100.0,57.14285714285705,43.21279436070714,0.0038188946168884463,-0.0017204371443688693,0.11601101025561444,-0.18091143922048225,28.21007269886224,0.08999991416931197,-0.03545021608087495,0.004749894142150879,-0.06710335347712526,0.07660314176142702,-0.03117672966748719,0.04067651795178895,0.05172004213333148,49.99992052706436,-3.4417327677647123,0.03592662380963809,8,-0.017499923706054688,0.03500008583068848,0.1350001096725464,-0.09999990463256836,0.2250001430511479,3,0.023853232842304894,1.0,2.700000047683716,7.666719649044668,2.700000047683716,-1.1538501039874702,2.7100000381469727,0.023853232842304894 452,2009-08-14,2.8499999046325684,2.8499999046325684,2.740000009536743,2.75,26454.0,0.04587156123840486,1.2,-2.2222163353537066,72.72727272727272,47.32534963175773,-0.11965505897985063,-0.13107812042987055,-0.012720498865456786,-0.3007141955398591,28.078363750316626,0.125,-0.027489665817122422,0.12824989557266253,0.046991747226011515,0.20950804391931355,0.08762082139933725,0.16887896974598782,-0.25,100.0,41.61910781512083,0.04062907417332541,8,-0.09999990463256836,-0.08999991416931152,0.007500112056732178,-0.22499990463256836,0.1100001335144043,4,-0.0035087687010102453,2.9999894036366914,2.7249999046325684,1.0,2.700000047683716,7.666719649044668,2.700000047683716,-0.0035087687010102453 453,2009-08-17,2.8499999046325684,2.890000104904175,2.8399999141693115,2.8499999046325684,31808.0,0.0,-4.0000238418806475,0.0,72.72727272727272,51.66684235497512,-0.11794967302442183,-0.12986025626931097,-0.012982767996026823,-0.2949851744100527,27.73398766206555,0.05000019073486328,-0.01858951203123782,0.12324990034103411,0.024293571456007523,0.2222062292260607,0.0737717358985206,0.17272806478354763,-0.2450000000000001,83.33325054910775,20.30666910230056,0.04947816444251339,8,-0.07999980449676514,-0.08999991416931152,1.1920928955078125e-07,-0.22499990463256836,0.21000003814697266,0,-0.010526306103030514,1.2,2.8499999046325684,2.9999894036366914,2.7249999046325684,1.0,2.700000047683716,-0.010526306103030514 454,2009-08-18,2.8499999046325684,2.890000104904175,2.740000009536743,2.890000104904175,61645.0,0.0,6.499967217609508,-100.0,73.84618093279731,56.05933837171959,-0.11078815934733433,-0.12193538628405598,-0.012928065644376652,-0.2904753656126773,27.209567326903784,0.15000009536743164,-0.019370167234895597,0.1142499089241027,0.004836474675686375,0.223663343172519,0.05954319179989431,0.16895662604831108,-0.23359999198913606,80.95228904500892,13.907740768130438,0.05470671712420822,8,-0.07999980449676514,-0.08999991416931152,-0.009999871253967285,-0.22499990463256836,0.1400001049041748,1,-0.017543843505051004,-4.0000238418806475,2.8499999046325684,1.2,2.8499999046325684,2.9999894036366914,2.7249999046325684,-0.017543843505051004 455,2009-08-19,2.799999952316284,2.880000114440918,2.7799999713897705,2.880000114440918,7344.0,-0.017543843505051004,1.4999985098869004,1.999994039565365,64.86486486486487,58.89700803662684,-0.05566865168972068,-0.07291740306911043,0.03783622866736236,-0.23445417882159703,26.705889370848546,0.10000014305114746,-0.01124235076558966,0.062499964237213046,-0.04996047244759749,0.17496040092202358,0.006269745894807777,0.11873018257961832,-0.17265603198242196,57.142792267065175,-11.38643868586746,0.056230218342405276,8,-0.029999852180480957,-0.039999961853027344,0.03250008821487427,-0.16999995708465576,0.07500004768371582,2,0.0,6.499967217609508,2.8499999046325684,-4.0000238418806475,2.8499999046325684,1.2,2.8499999046325684,0.0 456,2009-08-20,2.799999952316284,2.8499999046325684,2.799999952316284,2.8499999046325684,6532.0,0.0,1.0,0.6249981373586255,56.66666666666667,60.45075643467738,-0.049071478029239834,-0.06772631260582607,0.03539253301741674,-0.22789280158033076,26.118500643592764,0.04999995231628418,0.001530500830673187,0.0569999694824217,-0.05643437498156878,0.17043431394641217,0.00028279725042645865,0.11371714171441694,-0.1621497845996096,39.999936421752665,-24.24772257912784,0.056717172231995315,8,-0.029999852180480957,-0.04999995231628418,0.03250008821487427,-0.16999995708465576,0.1000001430511479,3,0.01964288131923131,1.4999985098869004,2.799999952316284,6.499967217609508,2.8499999046325684,-4.0000238418806475,2.8499999046325684,0.01964288131923131 457,2009-08-21,2.789999961853028,2.880000114440918,2.7799999713897705,2.880000114440918,29867.0,-0.003571425226269742,1.2222216335353706,1.8000047683761207,54.83870967741943,60.35347064086438,-0.026144091224660215,-0.05295950019332496,0.04503890336819527,-0.21276001294938718,25.690474709710266,0.10000014305114746,0.01418425834395709,0.04224997758865401,-0.07067632151520087,0.15517627669250889,-0.014213171963273208,0.09871312714058122,-0.14206379664885338,33.33328035146085,-26.015063802636398,0.056463149551927376,8,-0.019999861717224565,-0.044999957084656206,0.04250007867813066,-0.1399999856948857,0.13499999046325595,4,0.057347701798684536,1.0,2.799999952316284,1.4999985098869004,2.799999952316284,6.499967217609508,2.8499999046325684,0.057347701798684536 458,2009-08-24,2.799999952316284,2.880000114440918,2.789999961853028,2.789999961853028,6397.0,0.003584226021499548,-17.000047683762805,-0.11111081676768095,62.06896551724141,63.05715213375118,-0.024624563451416392,-0.05806041109942228,0.035116581578198414,-0.21671858993274729,25.239317722499244,0.09000015258789018,0.024157437944271276,0.04724997282028198,-0.06562971306908105,0.16012965870964502,-0.009189870124399757,0.10368981576496372,-0.1423812295241098,39.999936421752665,-16.472761219754673,0.05643984294468153,8,-0.014999866485595703,-0.0549999475479126,0.03250008821487427,-0.13999998569488525,0.13000011444091752,0,0.057142888769811995,1.2222216335353706,2.789999961853028,1.0,2.799999952316284,1.4999985098869004,2.799999952316284,0.057142888769811995 459,2009-08-25,2.720000028610229,2.799999952316284,2.6700000762939453,2.690000057220459,59809.0,-0.028571401810159158,-2.7142857142857144,3.000000000000089,48.64864864864859,62.614604322782306,0.0653868292578963,0.024785448862791437,0.11555568482849754,-0.13060210077270495,24.878053290184788,0.12999987602233887,0.03340391716017166,-0.03374994993209901,-0.14500467479995205,0.07750477493575403,-0.08937731236602531,0.021877412501827287,-0.053086050533574625,23.809496777943576,-28.88881017221755,0.05562736243392642,8,0.06000006198883101,0.024999976158142534,0.10000002384185835,-0.050000071525573286,0.274999856948853,1,0.12499996712979211,-17.000047683762805,2.799999952316284,1.2222216335353706,2.789999961853028,1.0,2.799999952316284,0.12499996712979211 460,2009-08-26,2.7049999237060547,2.720000028610229,2.6949999332427983,2.720000028610229,21659.0,-0.005514744392057458,2.3333227370262253,-0.5000039736467672,47.36842105263157,61.52855586831281,0.0907098629781884,0.04276576339625393,0.13082972167820417,-0.10951055871224291,24.433404252764923,0.025000095367430752,0.035154948781187745,-0.04925005435943586,-0.15947820589703676,0.06097809717816505,-0.10436413012823609,0.005864021409364373,-0.034999847412109375,16.666590978242606,-32.32779231602669,0.05511407576880042,8,0.07500016689300537,0.040000081062316895,0.11500012874603271,-0.009999990463256836,0.4850001335144043,2,0.1053604783249742,-2.7142857142857144,2.720000028610229,-17.000047683762805,2.799999952316284,1.2222216335353706,2.789999961853028,0.1053604783249742 461,2009-08-27,2.75,2.759999990463257,2.690000057220459,2.690000057220459,24736.0,0.01663588819340589,-1.3333333333333333,-3.9999682110785577,57.69230298977002,59.85800367525695,0.05546133942571885,0.002625835256091058,0.08050692317776376,-0.14809568312843258,23.473716637287634,0.06999993324279785,0.04584572334776427,-0.007249975204467685,-0.11330227207273769,0.09880232166380232,-0.06027612363860291,0.04577617322966754,-0.07999992370605469,38.095194844710065,-11.474129902920346,0.05302614843413501,8,0.03000009059906006,-0.004999995231628418,0.0700000524520874,-0.05500006675720215,0.49499988555908203,3,0.045454545454545414,2.3333227370262253,2.7049999237060547,-2.7142857142857144,2.720000028610229,-17.000047683762805,2.799999952316284,0.045454545454545414 462,2009-08-28,2.799999952316284,2.8399999141693115,2.720000028610229,2.75,30362.0,0.018181800842285156,-1.1818181818181723,0.8333333333333334,60.714279632176776,58.52322666469073,-0.002656316350644783,-0.0466136777467403,0.025333130564362705,-0.18908940792883122,22.899560486893954,0.11999988555908248,0.05402847154996637,0.04074997901916522,-0.0670155305976774,0.14851548863600783,-0.01313277578925609,0.09463273382758652,-0.12119987487792949,61.90469162265385,10.665353027226288,0.053882754808421356,8,-0.01999986171722412,-0.0549999475479126,0.020000100135803223,-0.10500001907348633,0.434999942779541,4,0.035714337412192876,-1.3333333333333333,2.75,2.3333227370262253,2.7049999237060547,-2.7142857142857144,2.720000028610229,0.035714337412192876 463,2009-08-31,2.8299999237060547,2.8499999046325684,2.789999961853028,2.8499999046325684,19978.0,0.01071427567880967,4.999999999999956,-0.4,64.772719267968,57.515064257487474,-0.03999783249912303,-0.07494290386970848,-0.009276373309348607,-0.21125431625348767,21.773092000492174,0.05999994277954057,0.060729552436688206,0.06724995374679565,-0.04506882892913344,0.17956873642272475,0.011090562408830884,0.12340934508476042,-0.14275184516906725,88.88888888888889,33.92286133569396,0.056159391337964576,8,-0.05499982833862305,-0.0849999189376831,-0.009999871253967285,-0.13499999046325684,0.4500000476837158,0,0.033568915608245264,-1.1818181818181723,2.799999952316284,-1.3333333333333333,2.75,2.3333227370262253,2.7049999237060547,0.033568915608245264 464,2009-09-01,2.8199999332427983,2.890000104904175,2.809999942779541,2.869999885559082,58713.0,-0.0035335656299809726,-1.285721097680185,2.499999999999978,63.33332626907623,57.34489330239984,-0.038778872848519,-0.0609811693458,-0.0028076390530507034,-0.19403655441390422,20.496339255144203,0.08000016212463379,0.05047268276087813,0.052749967575073775,-0.061243261456519704,0.16674319660666725,-0.0042466469407229646,0.10974658209087051,-0.12464177365112317,64.9999225139805,6.996052241741992,0.05699661451579682,9,-0.03999984264373824,-0.07499992847442671,1.1920928910669204e-07,-0.11000001430511519,0.5650000572204585,1,0.03900714046752163,4.999999999999956,2.8299999237060547,-1.1818181818181723,2.799999952316284,-1.3333333333333333,2.75,0.03900714046752163 465,2009-09-02,2.8199999332427983,2.9200000762939453,2.630000114440918,2.900000095367432,185278.0,0.0,3.833327704011623,1.6000047683761438,61.17647520811148,57.84598314033817,-0.03983232163764816,-0.056805327713278064,-0.0070564599204332445,-0.18674550679700674,19.189154688295833,0.28999996185302734,0.03948153280757749,0.04824997186660829,-0.06665380351853578,0.16315374725175236,-0.009201915825963525,0.1057018595591801,0.07000017166137651,65.51718751541516,6.232327137183553,0.057451887692572014,9,-0.044999837875366655,-0.05999994277954146,-0.004999876022339311,-0.11000001430511519,0.5800001621246338,2,0.062056722148587484,-1.285721097680185,2.8199999332427983,4.999999999999956,2.8299999237060547,-1.1818181818181723,2.799999952316284,0.062056722148587484 466,2009-09-03,2.799999952316284,2.900000095367432,2.6449999809265137,2.900000095367432,20154.0,-0.0070921919858045745,4.099994993216964,1.2499992549434558,42.187505820767285,56.440293822932375,-0.02216301892247685,-0.03256822706609741,0.0067628026130308605,-0.1612531416960099,17.811328243158155,0.2550001144409184,0.02686391282066225,0.024499988555908292,-0.08886473482961676,0.13786471194143335,-0.03218237313685446,0.08118235024867104,-0.1699998378753662,58.62064146116078,4.30066152620946,0.05668236169276258,9,-0.02499985694885254,-0.039999961853027344,-0.0024999380111694336,-0.08500003814697266,0.5450000762939449,3,0.1392857541235133,3.833327704011623,2.8199999332427983,-1.285721097680185,2.8199999332427983,4.999999999999956,2.8299999237060547,0.1392857541235133 467,2009-09-04,2.734999895095825,2.8499999046325684,2.7100000381469727,2.8499999046325684,23402.0,-0.023214306545501162,1.434780084794079,1.1499984502814475,35.06493345644398,53.439845816177105,0.03823571361613487,0.03792014655860898,0.06373226536174226,-0.0909232413589609,16.79684745219672,0.1399998664855957,0.01847135236402231,-0.04275006055831909,-0.15062297280852954,0.06512285169189136,-0.0966865166834241,0.011186395566785912,-0.10499978065490723,36.20682567817763,-13.846538168825113,0.05393645612510515,9,0.040000200271606445,0.03250014781951904,0.03250002861022949,1.1920928955078125e-07,0.7150001525878911,4,0.1864716672851603,4.099994993216964,2.799999952316284,3.833327704011623,2.8199999332427983,-1.285721097680185,2.8199999332427983,0.1864716672851603 468,2009-09-07,2.7950000762939453,2.8499999046325684,2.734999895095825,2.734999895095825,23315.0,0.021937909871845962,-2.8333220747122096,-0.521740662803595,43.82024639077271,52.90335667641311,-0.0251981387182596,-0.01621699188633574,-0.002799739711372151,-0.144551886354086,15.727542858706217,0.11500000953674316,0.015451898823841681,0.013000118732452215,-0.09023181196932883,0.11623204943423326,-0.03861584661843853,0.06461608408334296,-0.15959996223449702,56.896546054254216,10.307547278424337,0.05161596535089062,9,-0.019999980926513672,-0.027500033378601074,-0.03500014543533325,-0.040000081062316895,0.6199998855590825,0,0.15742390225094427,1.434780084794079,2.734999895095825,4.099994993216964,2.799999952316284,3.833327704011623,2.8199999332427983,0.15742390225094427 469,2009-09-08,2.7950000762939453,2.799999952316284,2.775000095367432,2.799999952316284,16312.0,0.0,9.000190739592593,-0.08333101538192554,49.3671046524191,53.12543263194507,-0.015020098749285893,-0.009206954150891011,-0.009466235644974397,-0.13779632238723938,14.52980268892512,0.024999856948852095,0.013622693969709943,0.008250117301940918,-0.08757177592027876,0.1040720105241606,-0.03966082930916892,0.05616106391305076,-0.15430796260833723,56.896546054254216,11.161590223198203,0.04791094661110986,9,-0.019999980926513672,-0.019999980926513672,-0.03750014305114746,-0.005000114440917969,0.6949999332427979,1,0.17352410799892182,-2.8333220747122096,2.7950000762939453,1.434780084794079,2.734999895095825,4.099994993216964,2.799999952316284,0.17352410799892182 470,2009-09-09,2.799999952316284,2.799999952316284,2.765000104904175,2.7950000762939453,52193.0,0.0017888643598780174,13.000286109389156,-1.0,50.0,52.270732299748396,-0.005729593562961988,-0.006673096263893896,-0.019600062791692796,-0.13578330525296778,13.299141248854395,0.034999847412109375,0.008468169310278384,0.008249998092651367,-0.07852100538692675,0.09502100157222948,-0.03513550364713769,0.051635499832440424,-0.15412167899703944,60.784275226544196,13.732173385283794,0.043385501739788994,9,-0.02499985694885254,-0.02499985694885254,-0.05624997615814209,-0.009999990463256836,0.684999942779541,2,0.208928588610523,9.000190739592593,2.7950000762939453,-2.8333220747122096,2.7950000762939453,1.434780084794079,2.734999895095825,0.208928588610523 471,2009-09-10,2.789999961853028,2.799999952316284,2.75,2.799999952316284,140779.0,-0.003571425226269742,9.0,-2.000047684898104,50.0,51.08025678506209,0.011779866436950392,0.008902661224394759,-0.013988938455712141,-0.11923638881823306,12.98906678466714,0.04999995231628418,0.014186693286366125,-0.004999995231627974,-0.08591577528654692,0.07591578482329098,-0.04545788525908723,0.03545789479583128,-0.13903925209281942,57.14285714285746,8.01026300477465,0.04045789002745945,9,-0.014999866485596147,-0.014999866485596147,-0.0462499856948857,-4.440892098500626e-16,0.5699999332427974,3,0.21863804367554973,13.000286109389156,2.799999952316284,9.000190739592593,2.7950000762939453,-2.8333220747122096,2.7950000762939453,0.21863804367554973 472,2009-09-11,2.8399999141693115,2.890000104904175,2.799999952316284,2.799999952316284,32814.0,0.017921130107498406,-3.5000119209403238,-4.000000000000178,54.545449619451496,49.94389349078248,-0.0357040583093311,-0.04414838863617021,-0.06659772638279637,-0.16185318818915295,13.191539548551226,0.10000014305114702,0.02372640926301761,0.04549995660781869,-0.03409768731511553,0.12509760053075292,0.00570113464635158,0.0852987785692858,-0.18405841669695855,67.7418560938168,16.733033697347537,0.03979882196146705,9,-0.06499981880187988,-0.06499981880187988,-0.10499995946884155,-0.039999961853027344,0.5600001811981206,4,0.17781694707854534,9.0,2.789999961853028,13.000286109389156,2.799999952316284,9.000190739592593,2.7950000762939453,0.17781694707854534 473,2009-09-14,2.8199999332427983,2.8499999046325684,2.799999952316284,2.799999952316284,15191.0,-0.00704224701794165,-4.0,0.5000000000000111,63.157878225865325,49.924399263759035,-0.019301510049740678,-0.027943864268456853,-0.050137528938773546,-0.13435172666881057,13.829553129960937,0.04999995231628418,0.025234833894042907,0.026999974250793812,-0.049254424181898404,0.10325437268348603,-0.011127224965552518,0.06512717346714014,-0.15917726381254393,49.999914850571585,-4.265637562079462,0.0381271992163462,9,-0.044999837875366655,-0.044999837875366655,-0.0774999856948857,0.009999990463256392,0.5900001525878902,0,0.2234043011896325,-3.5000119209403238,2.8399999141693115,9.0,2.789999961853028,13.000286109389156,2.799999952316284,0.2234043011896325 474,2009-09-15,2.799999952316284,2.809999942779541,2.789999961853028,2.799999952316284,69172.0,-0.0070921919858045745,-1.0000000000000444,0.0,62.337666358889976,50.053420502734426,-0.0027232537111325783,-0.012523925001339364,-0.03237081348393156,-0.10657106487939405,13.653425180497287,0.029999971389770508,0.020808217019773423,0.009499990940093905,-0.06201738188270456,0.08101736376289237,-0.026258695471305327,0.04525867735149314,-0.1343937343672863,35.71422489326519,-22.34454096420734,0.03575868641139932,9,-0.027499914169311523,-0.02499985694885254,-0.05750000476837158,0.039999961853027344,0.6649999618530273,1,0.21964286428933266,-4.0,2.8199999332427983,-3.5000119209403238,2.8399999141693115,9.0,2.789999961853028,0.21964286428933266 475,2009-09-16,2.799999952316284,2.880000114440918,2.7799999713897705,2.880000114440918,100528.0,0.0,1.4999985098869004,-100.0,57.352936020358165,51.738468302688965,-0.006547096186100276,-0.013200733470538406,-0.033038229534045005,-0.09855172167268655,13.287535758356361,0.10000014305114746,0.011291850467645137,0.009499990940093905,-0.06201738188270456,0.08101736376289237,-0.026258695471305327,0.04525867735149314,-0.12970585681891755,35.71422489326519,-23.842452714728687,0.03575868641139932,9,1.1920928955078125e-07,-0.02499985694885254,-0.05750000476837158,0.039999961853027344,0.6000001430511479,2,0.24642859606110368,-1.0000000000000444,2.799999952316284,-4.0,2.8199999332427983,-3.5000119209403238,2.8399999141693115,0.24642859606110368 476,2009-09-17,2.8550000190734863,2.880000114440918,2.799999952316284,2.8350000381469727,208305.0,0.01964288131923131,1.2857133125796145,-0.2499992549434502,57.971023506687835,54.283589419382736,-0.05914463468581799,-0.06732062755579449,-0.08679085181930057,-0.14529087989696077,12.901873217191746,0.08000016212463379,0.00403044472082259,0.061750054359436035,-0.015319629312905203,0.13881973803177727,0.023215212523265194,0.10028489619560688,-0.18011180357871837,68.18177877383641,8.553546021832602,0.03853484183617066,9,-0.04250001907348633,-0.07999992370605469,-0.12125003337860107,-0.015000104904174805,0.5450000762939458,3,0.22066545422538675,1.4999985098869004,2.799999952316284,-1.0000000000000444,2.799999952316284,-4.0,2.8199999332427983,0.22066545422538675 477,2009-09-18,2.9500000476837163,3.009999990463257,2.8399999141693115,2.900000095367432,245765.0,0.03327496601595814,1.0000028049271454,2.5,64.63415839712974,56.59624630897795,-0.13459359940005378,-0.15781026446694257,-0.17909142881880635,-0.2325114124120251,13.30699320390579,0.1700000762939453,0.0004959070952335054,0.14875007867813173,0.04463094520159849,0.25286921215466496,0.09669051193986533,0.20080964541639812,-0.27060959459149503,73.91307052006363,17.243126164316124,0.052059566738266595,9,-0.07000005245208785,-0.12999999523162886,-0.216250061988831,-0.11000013351440474,0.48000001907348544,4,0.1389829968762315,1.2857133125796145,2.8550000190734863,1.4999985098869004,2.799999952316284,-1.0000000000000444,2.799999952316284,0.1389829968762315 478,2009-09-21,2.9600000381469727,3.009999990463257,2.859999895095825,3.009999990463257,107180.0,0.0033898272208869873,5.000009536752259,-1.0,67.07317995074618,58.56358800879208,-0.1326796550679239,-0.16359652796966362,-0.1858977311604475,-0.23427543567265463,13.734006378100633,0.15000009536743164,0.008071011124680005,0.15075006484985343,0.024747732517282905,0.27675239718242395,0.08774889868356839,0.21375123101613847,-0.2673852035599098,78.26089210005287,21.70920748846985,0.06300116616628516,9,-0.08000004291534424,-0.13999998569488525,-0.20500004291534424,-0.12000012397766113,0.44000005722045943,0,0.1486486660641766,1.0000028049271454,2.9500000476837163,1.2857133125796145,2.8550000190734863,1.4999985098869004,2.799999952316284,0.1486486660641766 479,2009-09-22,3.059999942779541,3.059999942779541,2.9449999332427983,2.9449999332427983,134076.0,0.033783751129669026,-1.0000000000000078,-2.3000023841880557,73.52941313966886,61.177967246533065,-0.21359836487515693,-0.24961643010887347,-0.2866341632548375,-0.3248952513650205,13.277015217526856,0.11500000953674272,0.028297156905402687,0.23374997377395612,0.07182485182264875,0.3956750957252635,0.1527874127983022,0.31471253474961003,-0.35468970195743044,100.0,42.7407386159994,0.08096256097565374,9,-0.1549999713897705,-0.21499991416931152,-0.294999897480011,-0.2200000286102295,0.23000001907348677,1,0.1143791338548934,5.000009536752259,2.9600000381469727,1.0000028049271454,2.9500000476837163,1.2857133125796145,2.8550000190734863,0.1143791338548934 480,2009-09-23,2.990000009536743,3.0499999523162837,2.9500000476837163,3.005000114440918,94281.0,-0.02287579560515074,-1.1052605161384244,-0.13043568400211517,66.96429255665637,63.0628886417171,-0.1271877655904663,-0.16566392316245482,-0.21819934841472266,-0.24518836152359302,12.795327686782201,0.10999989509582475,0.04019655657861243,0.14950003623962393,-0.017577027074938023,0.3165770995541859,0.06596150458234273,0.23303856789690514,-0.2634083865971868,73.07694776523839,15.329365868617145,0.08353853165728102,9,-0.0700000524520874,-0.14499998092651367,-0.22499996423721313,-0.1700000762939453,0.2950000762939453,2,0.1588628438520181,-1.0000000000000078,3.059999942779541,5.000009536752259,2.9600000381469727,1.0000028049271454,2.9500000476837163,0.1588628438520181 481,2009-09-24,2.875,2.970000028610229,2.869999885559082,2.970000028610229,79252.0,-0.03846154152840986,1.1052655354754295,6.333290948104556,61.475420408243046,63.83288539602727,0.0012711560874065775,-0.04302498374496899,-0.10581065788638,-0.12200959590261995,12.426843842411605,0.12000012397766113,0.047178368238156576,0.028250026702880682,-0.13385052417988552,0.19035057758564689,-0.0528002487385022,0.10930030214426356,-0.1284038778700447,15.909127854113859,-42.72235439705864,0.081050275441383,9,0.04499995708465576,-0.029999971389770508,-0.10999995470046997,-0.05500006675720215,0.38499999046325684,3,0.18260872882345458,-1.1052605161384244,2.990000009536743,-1.0000000000000078,3.059999942779541,5.000009536752259,2.9600000381469727,0.18260872882345458 482,2009-09-25,2.900000095367432,2.900000095367432,2.8350000381469727,2.8399999141693115,37149.0,0.008695685345193827,1.1666620307638338,-0.6315806645100325,59.13043946985646,63.385392200915184,-0.016006075653094864,-0.06339973045754288,-0.1309287486999975,-0.13844285716879456,12.809244499276348,0.06500005722045943,0.05486529407234775,0.04825011491775566,-0.11394781838184276,0.21044804821735408,-0.03284885173204355,0.12934908156755487,-0.1345997439985016,28.88892656492743,-28.724313577977725,0.08109896664979915,9,0.019999861717223677,-0.05500006675720259,-0.14000004529953047,-0.08000016212463423,0.31999993324279696,4,0.1724137874335654,1.1052655354754295,2.875,-1.1052605161384244,2.990000009536743,-1.0000000000000078,3.059999942779541,0.1724137874335654 483,2009-09-28,2.9249999523162837,2.940000057220459,2.8499999046325684,2.940000057220459,24344.0,0.00862064004369767,10.999936422156878,-0.2500009934077517,60.83332902855103,63.21824360865529,-0.02742989749671576,-0.08529038682635504,-0.15350188105874407,-0.15911433606147352,13.460976804577424,0.09000015258789062,0.0648776943187599,0.06849997043609557,-0.09655507529742602,0.23355501616961716,-0.014027552430665224,0.15102749330285636,-0.14192362546271653,39.99997880722823,-16.972587714097955,0.08252752286676071,9,-0.004999995231627974,-0.07999992370605424,-0.16749989986419633,-0.10500001907348588,0.27500009536743253,0,0.17264961458922845,1.1666620307638338,2.900000095367432,1.1052655354754295,2.875,-1.1052605161384244,2.990000009536743,0.17264961458922845 484,2009-09-29,2.9300000667572017,2.9300000667572017,2.890000104904175,2.9249999523162837,31684.0,0.0017094408623694601,14.99961853900421,-0.33333863148691695,60.833344591990226,63.604955672169964,-0.013466361444373742,-0.0860382548259766,-0.1533881041104248,-0.1585953551311161,14.404101089201749,0.0399999618530269,0.06965486427156176,0.0680000782012935,-0.09925016358135785,0.23525031998394486,-0.015625042690032398,0.1516251990926194,-0.13030832294807615,44.18607745834592,-11.796054220391582,0.0836251208913257,9,-1.1920928910669204e-07,-0.08500003814697221,-0.16500002145767168,-0.11000013351440385,0.274999856948853,1,0.1604095624238009,10.999936422156878,2.9249999523162837,1.1666620307638338,2.900000095367432,1.1052655354754295,2.875,0.1604095624238009 485,2009-09-30,2.994999885559082,2.994999885559082,2.900000095367432,2.900000095367432,59885.0,0.022184237993488898,-1.0000000000000093,18.999523173755396,65.64885551755415,64.45804811782178,-0.05352530150202828,-0.1446727437451445,-0.21547589401397937,-0.2163647061604861,14.201408214878237,0.09499979019164995,0.0745795240768925,0.12424989938735953,-0.051826504380827476,0.30032630315554654,0.03621169750326603,0.21228810127145303,-0.17968964981173174,100.0,42.34029440461665,0.08803820188409357,9,-0.047499895095825195,-0.14999985694885254,-0.2324998378753662,-0.17499995231628418,0.18500018119811967,2,0.09849752506380405,14.99961853900421,2.9300000667572017,10.999936422156878,2.9249999523162837,1.1666620307638338,2.900000095367432,0.09849752506380405 486,2009-10-01,3.190000057220459,3.2100000381469727,2.914999961853028,2.9800000190734863,591126.0,0.06510857399414416,1.360000610351559,2.210531599315371,71.87501024454893,65.26258721197948,-0.21904310474080058,-0.32565341645101764,-0.402820232398033,-0.40292708842716607,14.529744560083637,0.29500007629394487,0.08748765787469326,0.2997500658035279,0.0765796983537066,0.5229204332533492,0.18816488207861726,0.4113352495284386,-0.3600084390511773,94.66667175292969,36.7008884621316,0.11158518372491075,10,-0.16750001907348633,-0.26999998092651367,-0.42750000953674316,-0.37000012397766113,-0.00999999046325728,3,0.029780572697859498,-1.0000000000000093,2.994999885559082,14.99961853900421,2.9300000667572017,10.999936422156878,2.9249999523162837,0.029780572697859498 487,2009-10-02,3.244999885559082,3.25,3.0899999141693115,3.109999895095825,87386.0,0.017241325188735557,1.2068943971718666,0.6428569806676627,75.44910504496686,66.19324555578177,-0.254567011021273,-0.3588865873575964,-0.44952846355988774,-0.4482852834663573,14.954256737430507,0.16000008583068848,0.10675497284615876,0.3292498946189881,0.06754950072348187,0.5909502885144944,0.19839969767123478,0.4601000915667415,-0.38460759379158516,98.74997168780048,38.13343096572724,0.13085019694775313,10,-0.2024998664855957,-0.30499982833862305,-0.4824998378753662,-0.4249999523162842,0.03500008583068848,4,0.004622528638884793,1.360000610351559,3.190000057220459,-1.0000000000000093,2.994999885559082,14.99961853900421,2.9300000667572017,0.004622528638884793 488,2009-10-05,3.234999895095825,3.25,3.125,3.240000009536743,55285.0,-0.0030816612683898237,8.999961853172863,-0.03703788736399102,76.36363899083895,66.50815953924511,-0.22513092494491893,-0.3312142921949981,-0.4313433152056225,-0.4290829432065433,15.401710080336557,0.125,0.1236892604148121,0.2972499132156372,0.00598274550904021,0.5885170809222342,0.15161632936233893,0.4428834970689355,-0.3356468325050779,95.83330297910723,30.742140898308477,0.14563358385329844,10,-0.19249987602233887,-0.2949998378753662,-0.4724998474121094,-0.41499996185302734,0.05500006675720259,0,-0.004636744040806828,1.2068943971718666,3.244999885559082,1.360000610351559,3.190000057220459,-1.0000000000000093,2.994999885559082,-0.004636744040806828 489,2009-10-06,3.2799999713897705,3.2999999523162837,3.2000000476837163,3.2300000190734863,115852.0,0.013910379521855365,1.2222222222222243,-9.999761586877742,77.58621162145482,67.68837276866716,-0.26333461259031177,-0.3562832107283498,-0.46746656856595603,-0.4648449150528111,15.97151859300127,0.09999990463256747,0.13234397234816653,0.31799999475479135,-0.0025160198005012013,0.6385160093100839,0.15774198747714507,0.4782580020324376,-0.34558221505809783,95.0000029802334,25.110856057432116,0.16025800727764625,10,-0.2124999761581421,-0.31499993801116943,-0.5199999213218689,-0.46000003814697266,-0.04999995231628418,1,-0.024390220854836553,8.999961853172863,3.234999895095825,1.2068943971718666,3.244999885559082,1.360000610351559,3.190000057220459,-0.024390220854836553 490,2009-10-07,3.384999990463257,3.400000095367432,3.115000009536743,3.275000095367432,84323.0,0.03201220121626913,3.071426746797936,2.1999999999999913,78.80435134715592,69.61380953965748,-0.3424206992702441,-0.4376477905549634,-0.5620254411563077,-0.5618185286484971,16.655571963879524,0.2850000858306889,0.14311606790481068,0.39375001192092896,0.03143473757280013,0.7560652862690578,0.21259237474686454,0.5749076490949934,-0.4067123706134308,96.90719571652865,25.69491200186083,0.18115763717406447,10,-0.2674999237060547,-0.36999988555908203,-0.622499942779541,-0.565000057220459,0.019999980926513672,2,-0.05317579535135186,1.2222222222222243,3.2799999713897705,8.999961853172863,3.234999895095825,1.2068943971718666,3.244999885559082,-0.05317579535135186 491,2009-10-08,3.400000095367432,3.4749999046325684,3.3499999046325684,3.440000057220459,73677.0,0.004431345626716654,1.272734366194741,-0.3636363636363611,76.78571986097924,71.57550736089334,-0.3074494936424461,-0.42647040995173846,-0.5660336376169632,-0.5687831888778927,17.351421680096298,0.125,0.14180401192754832,0.3782501101493838,-0.014181923863084922,0.7706821441618525,0.18203409314314944,0.5744661271556182,-0.362672728945141,80.51952957845748,9.250292065419757,0.19621601700623426,10,-0.23750019073486373,-0.34000015258789107,-0.6325000524520878,-0.5800001621246342,-0.06500005722045943,3,-0.06470588895276352,3.071426746797936,3.384999990463257,1.2222222222222243,3.2799999713897705,8.999961853172863,3.234999895095825,-0.06470588895276352 492,2009-10-09,3.345000028610229,3.4549999237060547,3.309999942779541,3.400000095367432,64223.0,-0.01617648976896846,-1.3199952697844128,1.3750029802351185,71.75141212497223,72.78862770494015,-0.20415725255793493,-0.34962249488679786,-0.5027107909814252,-0.50630526539948,19.063316636689276,0.14499998092651367,0.14860196307542184,0.29800003767013505,-0.1098750793664367,0.7058751547067068,0.0940624791518494,0.5019375961884207,-0.23764505607429376,63.888912804339625,-6.22758736387145,0.20393755851828585,10,-0.16250002384185747,-0.25250005722045854,-0.5774999856948848,-0.5250000953674312,0.05500006675720304,4,-0.04932734243400916,1.272734366194741,3.400000095367432,3.071426746797936,3.384999990463257,1.2222222222222243,3.2799999713897705,-0.04932734243400916 493,2009-10-12,3.4500000476837163,3.490000009536743,3.315000057220459,3.4449999332427983,38585.0,0.03139013996275275,3.1176440889048886,-0.09091106130817801,71.91011567050126,74.01938004699693,-0.25351407570080386,-0.42689144155729375,-0.5979963230894794,-0.603140941084821,20.924621206560328,0.17499995231628418,0.17206078782341905,0.37150005102157646,-0.059228839176764136,0.8022289412199171,0.15613560592240594,0.586864496120747,-0.2838218860123196,89.3333435058595,22.04692666049894,0.21536444509917033,10,-0.25499999523162886,-0.3375000953674321,-0.6787499785423283,-0.6300001144409184,-0.08000016212463423,0,-0.0492753837519746,-1.3199952697844128,3.345000028610229,1.272734366194741,3.400000095367432,3.071426746797936,3.384999990463257,-0.0492753837519746 494,2009-10-13,3.414999961853028,3.4800000190734863,3.3499999046325684,3.3499999046325684,26405.0,-0.010144952274475205,-3.0,12.99971390425338,74.85379089609383,75.04215064461245,-0.15922613811766562,-0.362015446779377,-0.5525210259609765,-0.5600971496310554,22.777908859753886,0.13000011444091797,0.1983652254286481,0.3057499647140509,-0.129055192213416,0.7405551216415178,0.08834738625031768,0.5231525431777841,-0.19053386756586876,79.99998728434257,12.890591876222757,0.21740257846373337,10,-0.21249997615814253,-0.2949999570846562,-0.6437498927116398,-0.5950000286102299,-0.04500007629394576,1,-0.03660322149232853,3.1176440889048886,3.4500000476837163,-1.3199952697844128,3.345000028610229,1.272734366194741,3.400000095367432,-0.03660322149232853 495,2009-10-14,3.490000009536743,3.5199999809265137,3.414999961853028,3.414999961853028,81413.0,0.021961946858418013,-1.7999987284350745,1.1538458716942228,87.73004824829684,76.80382153391776,-0.17503287079653118,-0.40335202364902223,-0.6159583790752787,-0.6281324259414145,25.314110150480023,0.10500001907348588,0.2266451973528354,0.34625000953674334,-0.09469245457030251,0.7871924736437892,0.12577877748322042,0.5667212415902663,-0.217737810504659,85.71430193323373,11.627404625364008,0.22047123205352281,10,-0.18500006198883057,-0.35500001907348633,-0.7149999141693115,-0.6750000715255737,-0.24500012397766113,2,-0.07449856439907832,-3.0,3.414999961853028,3.1176440889048886,3.4500000476837163,-1.3199952697844128,3.345000028610229,-0.07449856439907832 496,2009-10-15,3.484999895095825,3.5299999713897705,3.434999942779541,3.5199999809265137,59145.0,-0.0014326975436259604,2.454542301906913,-0.46666751437663395,86.79242566966346,78.06419049221738,-0.13833365518920182,-0.3675799231952235,-0.5990540808226728,-0.6164452504840163,28.00385947501427,0.09500002861022949,0.25834074533294515,0.30974990129470825,-0.1343396265044583,0.7538394290938748,0.08770513739512475,0.5317946651942917,-0.16319013968485496,79.54542252643466,-0.2480268931343801,0.2220447638995833,10,-0.16249990463256836,-0.34499990940093994,-0.7099997997283936,-0.684999942779541,-0.2049999237060547,3,-0.022955502471788458,-1.7999987284350745,3.490000009536743,-3.0,3.414999961853028,3.1176440889048886,3.4500000476837163,-0.022955502471788458 497,2009-10-16,3.359999895095825,3.5,3.309999942779541,3.440000057220459,46519.0,-0.03586800681856628,-1.1111109639392034,2.2857133125796145,74.3016603514634,77.83508175450899,0.00524630430498485,-0.22165312035293727,-0.46222864713025746,-0.4873332260247336,28.94460002844308,0.19000005722045898,0.28116023962929804,0.16424990892410296,-0.2738713577272369,0.6023711755754428,-0.05481072440156698,0.3833105422497729,0.1700000762939453,22.727248097257426,-59.53452872781216,0.21906063332566988,10,-0.03749990463256836,-0.2049999237060547,-0.5849997997283936,-0.559999942779541,0.0,4,-0.00744043384803128,2.454542301906913,3.484999895095825,-1.7999987284350745,3.490000009536743,-3.0,3.414999961853028,-0.00744043384803128 498,2009-10-19,3.400000095367432,3.440000057220459,3.309999942779541,3.390000104904175,41092.0,0.011904821881092875,1.8888941870845883,-0.12499962747173066,75.26880397261517,77.57759201574903,-0.009931660864915148,-0.2392668014879189,-0.490339550868947,-0.5232663992092905,29.936179370335676,0.13000011444091797,0.2836128215763627,0.18225010633468663,-0.2501784644588132,0.6146786771281865,-0.03396417906206306,0.39846439173143633,0.12999987602233842,40.90915494713089,-44.26175041310783,0.2162142853967499,10,-0.07750010490417525,-0.24500012397766158,-0.6250000000000004,-0.6150001287460332,-0.04000020027160689,0,0.0,-1.1111109639392034,3.359999895095825,2.454542301906913,3.484999895095825,-1.7999987284350745,3.490000009536743,0.0 499,2009-10-20,3.4100000858306885,3.5,3.2249999046325684,3.3550000190734863,173819.0,0.0029411735831659236,1.3404273883211368,5.5000119209400795,73.71427777349376,77.01202828534213,0.000500794864710663,-0.23368222921231174,-0.48776653359378574,-0.5283015671917948,30.197618287508586,0.27500009536743164,0.27855667912114246,0.17475008964538574,-0.25912443614144687,0.6086246154322184,-0.042187173248030785,0.39168735253880227,0.11559988498687757,60.65578383803799,-21.70413296713062,0.2169372628934164,10,-0.03250014781951904,-0.25500011444091797,-0.6349999904632568,-0.6250001192092896,-0.05000019073486328,1,-0.011730263714014644,1.8888941870845883,3.400000095367432,-1.1111109639392034,3.359999895095825,2.454542301906913,3.484999895095825,-0.011730263714014644 500,2009-10-21,3.4649999141693115,3.5,3.3399999141693115,3.3399999141693115,101457.0,0.01612898151151354,-1.5600013732910156,2.272724514168549,68.707463795265,76.11444427804054,-0.04688847619554837,-0.26485069380683823,-0.5292950232003726,-0.5786050332123844,30.473185688627368,0.16000008583068848,0.2758819276384541,0.20599992275238055,-0.22332757290235739,0.6353274184071185,-0.008663825074988196,0.4206636705797493,0.04857605400085463,78.68851049393284,-2.027329139611325,0.21466374782736894,10,-0.08749997615814209,-0.309999942779541,-0.6912498474121094,-0.6799999475479126,-0.19499993324279785,2,-0.027417036353088786,1.3404273883211368,3.4100000858306885,1.8888941870845883,3.400000095367432,-1.1111109639392034,3.359999895095825,-0.027417036353088786 501,2009-10-22,3.400000095367432,3.4800000190734863,3.240000009536743,3.369999885559082,26864.0,-0.018758966929862786,1.5263151290346058,0.24000167846680043,60.402693584591205,74.85347555133154,0.020239770723092132,-0.16706819965027453,-0.45210736283362163,-0.5133906029855777,31.447968879839948,0.24000000953674316,0.2662834880674452,0.11475009918212953,-0.27839477806278445,0.5078949764270435,-0.08182233944032768,0.31132253780458674,0.10203283026123033,63.63641092598292,-14.1869325782665,0.19657243862245705,10,-0.02250015735626265,-0.23500013351440474,-0.6125000119209294,-0.6150001287460332,-0.19000005722045943,3,-0.04558829572373868,-1.5600013732910156,3.4649999141693115,1.3404273883211368,3.4100000858306885,1.8888941870845883,3.400000095367432,-0.04558829572373868 502,2009-10-23,3.400000095367432,3.4300000667572017,3.275000095367432,3.4300000667572017,28062.0,0.0,9.33334128062713,-0.9999920527695654,61.22449773989033,73.66618467015255,0.03225382326030379,-0.13458928984639096,-0.4436979745152194,-0.511577099433584,32.88935661423973,0.15499997138976962,0.24563515586714058,0.08975009918212917,-0.2616153120729807,0.44111551043723907,-0.085932606445426,0.26543280480968434,0.09999990463256792,63.63641092598292,-11.416853839983922,0.17568270562755503,10,-0.02250015735626265,-0.2175000905990605,-0.6062500476837163,-0.6400001049041752,-0.10500001907348677,4,-0.03529415312110262,1.5263151290346058,3.400000095367432,-1.5600013732910156,3.4649999141693115,1.3404273883211368,3.4100000858306885,-0.03529415312110262 503,2009-10-26,3.4300000667572017,3.539999961853028,3.3199999332427983,3.3199999332427983,74774.0,0.008823520749497993,-2.9999956651220376,-3.6666746139602946,60.416669426139904,72.06206006237989,-0.000985085791446405,-0.13156130219065565,-0.46476657192784776,-0.5378143193637039,34.31177945104701,0.2200000286102295,0.228952769787941,0.09450006484985307,-0.2097142209136611,0.39871435061336724,-0.05760707803190401,0.24660720773161016,-0.20500016212463334,65.07940472568221,-7.1429497606583965,0.1521071428817571,10,-0.04750013351440385,-0.2425000667572017,-0.5800000429153438,-0.6250001192092891,-0.1950001716613765,0,-0.020408212915154933,9.33334128062713,3.400000095367432,1.5263151290346058,3.400000095367432,-1.5600013732910156,3.4649999141693115,-0.020408212915154933 504,2009-10-27,3.400000095367432,3.4300000667572017,3.289999961853028,3.4300000667572017,23131.0,-0.008746347173728242,8.33334922792065,-0.27272668160754027,51.16279843434827,67.9990323052745,0.02979685264166898,-0.06803279500564008,-0.4259996832659172,-0.5040281733534573,35.703406044661094,0.14000010490417392,0.21949421429932503,0.04100009202957189,-0.19665518184517383,0.2786553659043176,-0.0778275449078012,0.15982772896694497,-0.16870018959045474,53.33337042067382,-15.115219084219682,0.11882763693737293,10,-0.017500162124634233,-0.21250009536743208,-0.5500000715255742,-0.5950001478195195,-0.10500001907348677,1,-0.011764764455774013,-2.9999956651220376,3.4300000667572017,9.33334128062713,3.400000095367432,1.5263151290346058,3.400000095367432,-0.011764764455774013 505,2009-10-28,3.289999961853028,3.3949999809265137,3.164999961853028,3.309999942779541,42619.0,-0.032352979537936366,1.42105210322768,0.6666666666666716,42.56756103674672,63.08515845717263,0.12118767366449079,0.06872472688081821,-0.30671819428103664,-0.39020438729636275,36.143896741884305,0.2350001335144043,0.19860538757722335,-0.08375004529952967,-0.25307925217714233,0.08557916157808299,-0.16841464873833578,0.0009145581392764335,0.25,33.33333333333333,-32.200862787806486,0.0846646034388063,10,0.0625,-0.10249996185302779,-0.4149999618530278,-0.4600000381469731,-0.10999989509582608,2,0.021276575700436062,8.33334922792065,3.400000095367432,-2.9999956651220376,3.4300000667572017,9.33334128062713,3.400000095367432,0.021276575700436062 506,2009-10-29,3.2850000858306885,3.289999961853028,3.0899999141693115,3.109999895095825,111268.0,-0.001519719173347145,1.1621633464184307,-8.75001788141068,45.6521784200106,59.901882687011216,0.10597891066396992,0.08559519618171452,-0.2923037003405575,-0.38296783144703683,35.2621142187098,0.20000004768371626,0.17680919268411,-0.09349992275238028,-0.24557681507392504,0.05857696956916447,-0.16953836891315266,-0.017461476591607905,0.24749987602233947,43.333366888537164,-21.48325604209399,0.07603844616077238,10,0.029999852180480957,-0.09750008583068848,-0.40250009298324585,-0.4550001621246338,-0.1349999904632564,3,-0.004566241860654796,1.42105210322768,3.289999961853028,8.33334922792065,3.400000095367432,-2.9999956651220376,3.4300000667572017,-0.004566241860654796 507,2009-10-30,3.259999990463257,3.259999990463257,3.1050000190734863,3.2100000381469727,29632.0,-0.007610378908440629,5.20000476837613,0.28571370183268757,34.426228226721065,55.3638187152452,0.12885249567050883,0.1178172317251982,-0.2576630024169799,-0.3547360202206993,34.10795681693455,0.18000006675720215,0.13515742709559575,-0.11925002336502066,-0.26867966312618474,0.030179616396143416,-0.19396484324560248,-0.044535203484438846,0.25479996948242256,37.77779072890906,-22.948793050707586,0.07471481988058197,10,0.0549999475479126,-0.07249999046325684,-0.3774999976158142,-0.43000006675720215,-0.05999994277954057,4,-0.015337408730844548,1.1621633464184307,3.2850000858306885,1.42105210322768,3.289999961853028,8.33334922792065,3.400000095367432,-0.015337408730844548 508,2009-11-02,3.220000028610229,3.2300000190734863,3.0899999141693115,3.0999999046325684,19870.0,-0.012269926984675772,1.0,2.4000047683761205,34.14634713667033,50.96738197782038,0.15716152520380167,0.16510061741792104,-0.20861085162228754,-0.31154445998294333,32.933318093428305,0.1700000762939453,0.09207453302740509,-0.15849999189376884,-0.31109508260866203,-0.0059049011788756545,-0.23479753725121544,-0.08220244653632225,0.2778079295043958,38.235310617195225,-19.224935390646564,0.07629754535744668,11,0.09499990940094039,-0.025000095367431197,-0.3375000357627864,-0.39000010490417436,-0.039999961853027344,0,0.023291940067493355,5.20000476837613,3.259999990463257,1.1621633464184307,3.2850000858306885,1.42105210322768,3.289999961853028,0.023291940067493355 509,2009-11-03,3.2000000476837163,3.2000000476837163,3.0999999046325684,3.1800000667572017,24107.0,-0.006211174145593024,9.000023841880248,0.16666633553010138,24.107143617406194,46.01179084694717,0.16119133311264733,0.18846247375130298,-0.1770254155250015,-0.2877980925081478,31.413913465258382,0.12000012397766069,0.06505543101666555,-0.17449997663497863,-0.3414824682198896,-0.007517485050067663,-0.2579912224274339,-0.09100873084252337,0.2814955886730961,36.06560965180747,-17.084534049995803,0.08349124579245544,11,0.11499989032745317,0.01499998569488481,-0.31750005483627364,-0.3700001239776616,0.05999994277954057,1,0.010937452153303218,1.0,3.220000028610229,5.20000476837613,3.259999990463257,1.1621633464184307,3.2850000858306885,0.010937452153303218 510,2009-11-04,3.2049999237060547,3.2049999237060547,3.119999885559082,3.119999885559082,4457.0,0.001562461233698187,1.0,4.250005960469974,24.999989356307694,42.07815704380457,0.12899738285077156,0.17843444508971018,-0.1696592981935776,-0.28898447389087334,29.294161501317767,0.08500003814697266,0.03130479481072079,-0.1605000972747801,-0.343714098103018,0.022713903553457815,-0.2521070976888993,-0.06889309686066092,0.26083588376325784,57.49999105930529,7.3710614755198876,0.091607000414119,11,0.11000001430511475,0.015000104904175249,-0.31749993562698364,-0.375,0.1549999713897705,2,0.02808117152271894,9.000023841880248,3.2000000476837163,1.0,3.220000028610229,5.20000476837613,3.259999990463257,0.02808117152271894 511,2009-11-05,3.1800000667572017,3.1800000667572017,3.095000028610229,3.095000028610229,15724.0,-0.007800267564419983,1.0,1.0,30.4347826086955,38.65707758478292,0.13355291965724225,0.1961648496507995,-0.13377969732706552,-0.26331153907110094,26.811554213498535,0.10999989509582564,-0.0024713974955896667,-0.1744999527931217,-0.3746288508497382,0.025628945263494796,-0.2745644018214297,-0.07443550376481367,0.2708023049801107,52.94124246878095,-0.6268070904223535,0.10006444902830818,11,0.13499987125396773,0.047499895095826083,-0.28375005722045854,-0.350000143051147,0.18999981880188033,3,0.0,1.0,3.2049999237060547,9.000023841880248,3.2000000476837163,1.0,3.220000028610229,0.0 512,2009-11-06,3.1800000667572017,3.1800000667572017,3.119999885559082,3.1800000667572017,9950.0,0.0,1.0,0.0,23.809480558921848,34.58961215509202,0.11070600205066716,0.19306837568504776,-0.1242875311760181,-0.2627912993156478,24.71852941259905,0.06000018119811967,-0.03407884051748988,-0.16624995470047033,-0.38109076213156046,0.048590852730619805,-0.27367035841601517,-0.05882955098492548,0.25637020667739074,64.28577510673449,8.739868935174215,0.10742040371554505,11,0.07999992370605513,0.13499987125396773,-0.20875000953674272,-0.2750000953674312,0.25,4,-0.009433953069177825,1.0,3.1800000667572017,1.0,3.2049999237060547,9.000023841880248,3.2000000476837163,-0.009433953069177825 513,2009-11-09,3.2799999713897705,3.2799999713897705,3.119999885559082,3.1800000667572017,22296.0,0.03144651023059364,2.2000047683761297,100.0,37.25487262819921,33.0442870655199,-0.014314335513812004,0.08398545635114463,-0.214404690836,-0.36152451671403707,22.093970221045677,0.16000008583068848,-0.05299841763226398,-0.057750046253204346,-0.26872458672215327,0.15322449421574458,-0.1632373164876788,0.047737223981270116,0.14251548767421074,100.0,43.237405548602794,0.10548727023447442,11,-0.03750002384185791,0.034999966621398926,-0.28874993324279785,-0.35500001907348633,0.16000008583068848,0,-0.024390220854836553,1.0,3.1800000667572017,1.0,3.1800000667572017,1.0,3.2049999237060547,-0.024390220854836553 514,2009-11-10,3.289999961853028,3.2999999523162837,3.2000000476837163,3.2100000381469727,70223.0,0.0030487776068546246,1.0,0.8000000000000009,31.182778056645233,31.779311178841958,-0.04644270998355138,0.06760686167056251,-0.21387959586761163,-0.36954812548763316,19.394591325438988,0.09999990463256747,-0.07381917591806664,-0.04150005578994698,-0.2502330675267417,0.16723295594684773,-0.1458665616583441,0.06286645007845015,0.11921487541516651,95.12195405614163,39.4336853109462,0.10436650586839727,11,-0.09500002861022994,0.024999976158141646,-0.29874992370605513,-0.3650000095367436,0.13000011444091752,1,-0.0334346189578284,2.2000047683761297,3.2799999713897705,1.0,3.1800000667572017,1.0,3.1800000667572017,-0.0334346189578284 515,2009-11-11,3.2300000190734863,3.2999999523162837,3.2300000190734863,3.2999999523162837,27023.0,-0.018237064886088228,1.0000000000000127,-0.8749999999999896,31.521713215347063,30.2092594894349,0.004639041464228999,0.11291894440395822,-0.14383476777224358,-0.3082199758112858,16.359287274824133,0.06999993324279741,-0.0993000447285528,-0.08849999904632577,-0.28784365149955526,0.11084365340690372,-0.18817182527294074,0.011171827180289196,0.16644622127075248,65.85367839298861,10.709342111978792,0.09967182622661483,11,-0.03500008583068848,0.0849999189376831,-0.21375000476837158,-0.28000009059906006,0.17000007629394576,2,0.00928791678409202,1.0,3.289999961853028,2.2000047683761297,3.2799999713897705,1.0,3.1800000667572017,0.00928791678409202 516,2009-11-12,3.4049999713897705,3.4049999713897705,3.150000095367432,3.150000095367432,48827.0,0.05417955148077125,-1.0000000000000036,-3.6428588458486346,50.39369132692615,31.983422056124354,-0.1693587170360793,-0.07207713365341029,-0.30590445845482117,-0.4816589775012674,13.44742043230725,0.2549998760223384,-0.11164282270199077,0.09049994945526141,-0.09767411297611162,0.27867401188663443,-0.0035870817604251037,0.18458698067094792,-0.315000057220459,100.0,44.0325391558451,0.09408703121568657,11,-0.1575000286102295,-0.09000003337860107,-0.33874988555908203,-0.4049999713897705,0.09500002861022949,3,-0.013215881548327424,1.0000000000000127,3.2300000190734863,1.0,3.289999961853028,2.2000047683761297,3.2799999713897705,-0.013215881548327424 517,2009-11-13,3.3350000381469727,3.4649999141693115,3.3299999237060547,3.3949999809265137,32876.0,-0.02055798350395488,-2.8571331257961456,-0.2352940076499681,42.96295537542482,32.96304519376374,-0.0978960337708199,-0.004264817172055402,-0.22142560821787782,-0.4109683067548797,12.19811305610352,0.13499999046325684,-0.11028462266563333,0.021750009059906095,-0.16548121976876207,0.20898123788857426,-0.07186560535442776,0.11536562347423995,-0.23870012283325215,62.31887964009164,7.194035155294436,0.09361561441433407,11,-0.05500006675720215,-0.020000100135803223,-0.22375011444091797,-0.2975001335144043,0.16499996185302734,4,0.010494706750155292,-1.0000000000000036,3.4049999713897705,1.0000000000000127,3.2300000190734863,1.0,3.289999961853028,0.010494706750155292 518,2009-11-16,3.400000095367432,3.400000095367432,3.1700000762939453,3.1700000762939453,9509.0,0.019490271807185877,-1.0000000000000038,-3.8333373069801153,50.0,35.84002923627417,-0.15050517202358682,-0.07300803427265157,-0.2728271993045097,-0.47441362780157403,10.319315780825015,0.23000001907348677,-0.11003808433506057,0.08675006628036552,-0.10048116254830264,0.2739812951090337,-0.0068655481339683355,0.18036568069469938,-0.28895218009948787,79.36512501844918,23.021691129861495,0.09361561441433407,11,-0.12000012397766158,-0.08500015735626265,-0.26250010728836104,-0.3625001907348637,0.18499994277954057,0,0.008823520749497993,-2.8571331257961456,3.3350000381469727,-1.0000000000000036,3.4049999713897705,1.0000000000000127,3.2300000190734863,0.008823520749497993 519,2009-11-17,3.369999885559082,3.369999885559082,3.3199999332427983,3.3199999332427983,10432.0,-0.008823590872607867,-1.0000000000000178,0.217391078999469,56.34920394639737,39.323275301839686,-0.10488422315700241,-0.04865263599790737,-0.22929675750766876,-0.4430173475872534,9.323728712265217,0.08000016212463379,-0.10023626334051361,0.05874986648559588,-0.12495112277335352,0.24245085574454528,-0.03310062814387882,0.15060036111507058,-0.24479389033508303,69.84124341037155,10.149840798052566,0.09185049462947464,11,-0.08999991416931152,-0.0549999475479126,-0.21624988317489624,-0.31749987602233887,0.2850000858306885,1,0.020771564996585834,-1.0000000000000038,3.400000095367432,-2.8571331257961456,3.3350000381469727,-1.0000000000000036,3.4049999713897705,0.020771564996585834 520,2009-11-18,3.369999885559082,3.369999885559082,3.2999999523162837,3.309999942779541,9122.0,0.0,1.3333333333333481,1.2000000000000106,56.79998657226049,42.25274240890246,-0.08830368056596072,-0.05916830903068426,-0.21564874705442527,-0.4408087473240414,8.215854729707345,0.0699999332427983,-0.0862750482881669,0.06349986791610718,-0.1079674959929986,0.23496723182521295,-0.02223381403844593,0.1492335498706603,-0.2312021335772707,69.84124341037155,7.746855593293887,0.08573368195455294,11,-0.07749998569488525,-0.0549999475479126,-0.2087498903274536,-0.31749987602233887,0.13000011444091797,2,0.014836852353948382,-1.0000000000000178,3.369999885559082,-1.0000000000000038,3.400000095367432,-2.8571331257961456,3.3350000381469727,0.014836852353948382 521,2009-11-19,3.244999885559082,3.369999885559082,3.244999885559082,3.369999885559082,67201.0,-0.03709198939016067,1.0,-2.0833353201567206,48.96550953033491,45.04785673905947,0.05239619259922135,0.05652198023171051,-0.07784947620851002,-0.313825579811879,8.263366553285145,0.125,-0.0668019509148845,-0.05375012159347525,-0.22139245305701838,0.11389220987006787,-0.1375712873252466,0.030071044138296088,-0.09315404708977049,25.42367812989213,-38.10470481192022,0.08382116573177151,11,0.047500014305114746,0.0700000524520874,-0.024999916553497314,-0.1699998378753662,0.16500020027160645,3,0.04776585986894255,1.3333333333333481,3.369999885559082,-1.0000000000000178,3.369999885559082,-1.0000000000000038,3.400000095367432,0.04776585986894255 522,2009-11-20,3.2799999713897705,3.4200000762939453,3.244999885559082,3.244999885559082,27668.0,0.01078585117566444,-8.999986376114604,-0.2800006866455078,54.166663907191584,46.92694465894751,0.036959522210142204,0.01272315812684699,-0.10099158841756672,-0.3459801554906794,8.14953798134114,0.17500019073486328,-0.04620890660328314,-0.012750029563903809,-0.17358584035627134,0.14808578122846372,-0.0931679349600878,0.06766787583228018,-0.11562796989245916,43.99995803833008,-21.78896529763321,0.08041790539618379,11,0.027500033378601074,0.034999966621398926,-0.04874998331069946,-0.19999992847442627,0.2200000286102295,4,0.06707318003939289,1.0,3.244999885559082,1.3333333333333481,3.369999885559082,-1.0000000000000178,3.369999885559082,0.06707318003939289 523,2009-11-23,3.359999895095825,3.384999990463257,3.259999990463257,3.259999990463257,13639.0,0.024390220854836775,-1.5000023841880648,2.8571331257961456,60.25640398635995,50.157347540026926,-0.03408323645843847,-0.07672354744660703,-0.16731468886340473,-0.42295982788005215,7.149715982471973,0.125,-0.026467492650078306,0.07074990272521964,-0.0802563482121843,0.22175615366262358,-0.004753222743482333,0.1462530281939216,-0.18360277709163375,65.71421954103792,-3.6761037081485313,0.0755031254687019,11,-0.05249989032745361,-0.04499995708465576,-0.12124991416931152,-0.27999985218048096,0.06000018119812012,0,0.04166669918904331,-8.999986376114604,3.2799999713897705,1.0,3.244999885559082,1.3333333333333481,3.369999885559082,0.04166669918904331 524,2009-11-24,3.359999895095825,3.359999895095825,3.289999961853028,3.289999961853028,15120.0,0.0,-1.0000000000000127,0.6999999999999955,59.99999999999997,53.32160162721058,-0.025825337844636476,-0.08419039854505783,-0.15271112132816356,-0.419110553893872,6.404344212077631,0.06999993324279741,-0.0023900329900450323,0.07274991273880005,-0.07305000768283731,0.2185498331604374,-0.00015004747201885493,0.14564987294961895,-0.1720586652450291,65.71421954103792,-4.96616407834793,0.07289996021081874,11,-0.05249989032745361,-0.04499995708465576,-0.12124991416931152,-0.27999985218048096,0.04000020027160689,1,0.06696433037975758,-1.5000023841880648,3.359999895095825,-8.999986376114604,3.2799999713897705,1.0,3.244999885559082,0.06696433037975758 525,2009-11-25,3.359999895095825,3.359999895095825,3.3050000667572017,3.359999895095825,5341.0,0.0,1.0,0.0,61.999988555908196,54.61119020820859,-0.006085553971313384,-0.08292911023110028,-0.13780645986561835,-0.41442384464318094,6.750474743475735,0.05499982833862349,0.010071660471577815,0.06924991607665998,-0.08014441740258693,0.2186442495559069,-0.0054472506629634765,0.14394708281628343,-0.16097631787228828,65.71421954103792,-6.912206562721167,0.07469716673962346,11,-0.04249989986419678,-0.04499995708465576,-0.09374994039535522,-0.27999985218048096,0.04000020027160689,2,0.08779764449532279,-1.0000000000000127,3.359999895095825,-1.5000023841880648,3.359999895095825,-8.999986376114604,3.2799999713897705,0.08779764449532279 526,2009-11-26,3.2699999809265137,3.400000095367432,3.2699999809265137,3.289999961853028,24300.0,-0.026785689577155436,-12.000023841880692,-100.0,55.35713829556245,55.988321643779436,0.0701251711927009,0.006207685773221616,-0.03541347708034959,-0.3195743005957379,6.648761759081339,0.1300001144409184,0.023182971078134607,-0.019999992847442805,-0.16966623110438617,0.12966624540950056,-0.09483311197591426,0.054833126281028655,-0.06033735022514586,14.285753211154162,-56.94213367249388,0.07483311912847158,11,0.02500009536743164,0.04499995708465576,-0.003750026226043701,-0.18999993801116943,0.1800000667572026,3,0.07033639768044231,1.0,3.359999895095825,-1.0000000000000127,3.359999895095825,-1.5000023841880648,3.359999895095825,0.07033639768044231 527,2009-11-27,3.2100000381469727,3.259999990463257,3.1749999523162837,3.259999990463257,73808.0,-0.018348606461624728,2.400004768376147,2.4999999999999445,45.625003911555055,55.50221096728555,0.12351847383379733,0.06563482673621657,0.03347524453929118,-0.2548647189429776,6.606641328983439,0.09500002861022994,0.0399295242499087,-0.07749993801116961,-0.23089993773087159,0.07590006170853236,-0.1541999378710206,-0.0007999381513186243,0.25499987602233887,15.555583812554508,-49.883401968396164,0.07669999985985108,11,0.08749997615814209,0.10499989986419678,0.06124991178512573,-0.12999999523162842,0.19000005722045943,4,0.0623053100644726,-12.000023841880692,3.2699999809265137,1.0,3.359999895095825,-1.0000000000000127,3.359999895095825,0.0623053100644726 528,2009-11-30,3.2950000762939453,3.2950000762939453,3.130000114440918,3.2300000190734863,42746.0,0.02647976234792826,4.076917433884752,-1.3000023841880648,50.285720825195284,54.82849062048532,0.024650072260629763,-0.014185605103400611,-0.0417874184372935,-0.33445336262258474,6.583348678426322,0.16499996185302734,0.03495530314478801,0.0037500977516176093,-0.14633315480611975,0.15383335030935497,-0.07129152852725085,0.07879172403048607,0.16419983863830545,61.11110129964615,-0.5495107935139387,0.07504162627886861,11,-0.019999980926513672,0.01999986171722412,-0.015000104904174805,-0.21500003337860107,0.11500000953674316,0,0.0622154534019399,2.400004768376147,3.2100000381469727,-12.000023841880692,3.2699999809265137,1.0,3.359999895095825,0.0622154534019399 529,2009-12-01,3.234999895095825,3.3399999141693115,3.1700000762939453,3.1700000762939453,23147.0,-0.018209462764445683,-4.230778823969571,0.999996332025089,50.28570712342749,54.104681792837205,0.07094754594415109,0.051195963852355586,0.024229905130300544,-0.27189049270434573,6.389695170984461,0.1699998378753662,0.03953768379395228,-0.05800007581710798,-0.20437374353602245,0.08837359190180649,-0.1311869096765652,0.015186758042349258,0.21103202781677233,38.88881039717,-21.322637428051422,0.07318683385945718,12,0.040000200271606445,0.04250001907348633,0.05000007152557373,-0.14999985694885254,0.1550002098083496,1,0.057187074867784515,4.076917433884752,3.2950000762939453,2.400004768376147,3.2100000381469727,-12.000023841880692,3.2699999809265137,0.057187074867784515 530,2009-12-02,3.2950000762939453,3.3499999046325684,3.130000114440918,3.3499999046325684,38400.0,0.018547197262379855,7.000017339587145,-0.846153564000895,42.763169246029946,53.415532872358874,-0.0009053711403224085,-0.0018086486001984703,-0.026675213584936408,-0.3289530701337027,6.364140315507344,0.2199997901916504,0.03436187873419527,-0.0024999022483824795,-0.14289403250272192,0.13789422800595696,-0.0726969673755522,0.06769716287878724,0.13839057427978485,61.11110129964615,5.687566585595839,0.07019706512716982,12,-0.019999980926513672,-0.01750016212463379,-0.010000109672546387,-0.21000003814697266,0.004999876022338423,2,0.03186646939067317,-4.230778823969571,3.234999895095825,4.076917433884752,3.2950000762939453,2.400004768376147,3.2100000381469727,0.03186646939067317 531,2009-12-03,3.1800000667572017,3.2950000762939453,3.1800000667572017,3.2950000762939453,57281.0,-0.034901367791799864,1.0000000000000078,2.0909157902950413,40.372679085551326,51.88286789217662,0.11611557817016882,0.1193083627322129,0.09997842999629158,-0.2114946818048704,6.114009429578599,0.11500000953674361,0.022697714025893045,-0.11749991178512609,-0.25789404203946553,0.022894218469213357,-0.1876969769122958,-0.047302846657956366,0.24125496237121613,22.727272727272528,-30.509428663801323,0.07019706512716982,12,0.0850000381469731,0.09749984741210982,0.08999991416931197,-0.09500002861022905,0.07999992370605513,3,0.0691823974817003,7.000017339587145,3.2950000762939453,-4.230778823969571,3.234999895095825,4.076917433884752,3.2950000762939453,0.0691823974817003 532,2009-12-04,3.150000095367432,3.1700000762939453,3.109999895095825,3.1700000762939453,47578.0,-0.009433953069177825,5.0000238418806475,0.17391286319957253,33.76624341717405,48.93951671782264,0.14051215934615957,0.1548866954276904,0.14071775472907921,-0.1780681188945663,6.065552987479513,0.07000017166137651,0.008673971928515822,-0.14599988460540736,-0.2922008403585079,0.00020107114769318812,-0.21910036248195786,-0.07289940672885686,0.25960473717348576,16.666749450892418,-31.890744110322338,0.07310047787655029,12,0.10499989986419633,0.12749981880187944,0.10124987363815263,-0.06500005722045943,0.11999988555908159,4,0.09523807721703914,1.0000000000000078,3.1800000667572017,7.000017339587145,3.2950000762939453,-4.230778823969571,3.234999895095825,0.09523807721703914 533,2009-12-07,3.2000000476837163,3.2100000381469727,3.1600000858306885,3.1600000858306885,10930.0,0.015873000254767344,-1.5,-2.0000000000000666,39.24051931778505,46.632907753132095,0.0731186514306974,0.10391376210840386,0.10145363835596966,-0.22319824562826573,6.584333015572702,0.05999994277954057,0.01075772864231972,-0.09199993610382018,-0.24429459840447132,0.06029472619683096,-0.16814726725414575,-0.01585260495349461,0.1916284886104962,37.50006208816936,-8.019623291228122,0.07614733115032553,12,0.054999947547912154,0.07749986648559526,0.05124992132186845,-0.11500000953674361,0.09999990463256747,0,0.0625000139698384,5.0000238418806475,3.150000095367432,1.0000000000000078,3.1800000667572017,7.000017339587145,3.2950000762939453,0.0625000139698384 534,2009-12-08,3.1800000667572017,3.2000000476837163,3.1800000667572017,3.2000000476837163,0.0,-0.006249993946403687,1.0,-0.5000000000000167,38.271618746995834,43.9964222188085,0.07252757320035963,0.12147855815101982,0.1320172100855066,-0.1971179279218398,6.939139202488548,0.01999998092651456,0.004936679618019024,-0.10649992227554383,-0.2668317408768681,0.05383189632578045,-0.1866658315762062,-0.02633401297488147,0.19473075106510773,29.16673703325821,-12.727998999634028,0.08016590930066216,12,0.07499992847442671,0.0999999046325688,0.07499986886978194,-0.09500002861022905,0.0850000381469731,1,0.07232704850475957,-1.5,3.2000000476837163,5.0000238418806475,3.150000095367432,1.0000000000000078,3.1800000667572017,0.07232704850475957 535,2009-12-09,3.259999990463257,3.2850000858306885,3.25,3.25,56932.0,0.025157208184474866,-6.0000238418806475,-0.4999999999999778,50.980398878903,43.510117839179664,-0.02586953535287506,0.04621063799093861,0.0616328226142433,-0.27202746999991634,6.986447280761135,0.10500001907348677,-0.012033948239558168,-0.02799999713897705,-0.18665877742624337,0.13065878314828927,-0.10732938728260999,0.05132939300465589,0.09884697199546366,81.08105321626347,35.570159120880206,0.07932939014363309,12,-0.03000009059906006,0.019999980926513672,0.004999995231628418,-0.17499995231628418,0.0,2,0.03987733583472952,1.0,3.1800000667572017,-1.5,3.2000000476837163,5.0000238418806475,3.150000095367432,0.03987733583472952 536,2009-12-10,3.359999895095825,3.359999895095825,3.1700000762939453,3.1700000762939453,83751.0,0.030674817461689097,1.0,19.0,54.81927295540251,44.53170328849605,-0.12489436229859896,-0.06043178524453463,-0.03367768677580418,-0.36510628296225267,6.33733702171419,0.18999981880187988,-0.027487708853109805,0.0742499113082884,-0.07859237465660884,0.22709219727318564,-0.0021712316741600013,0.1506710542907368,-0.25,100.0,52.05498900110101,0.07642114298244852,12,-0.125,-0.07999992370605469,-0.09249991178512573,-0.27499985694885254,-0.09999990463256836,3,-0.01785712638477044,-6.0000238418806475,3.259999990463257,1.0,3.1800000667572017,-1.5,3.2000000476837163,-0.01785712638477044 537,2009-12-11,3.369999885559082,3.369999885559082,3.244999885559082,3.244999885559082,26929.0,0.002976187730794999,1.0,0.657895364260017,50.65789411768027,44.57305587654994,-0.12271654559786604,-0.07133248524832769,-0.04054847618870294,-0.36813660177302054,5.142742907756206,0.125,-0.045384757880497784,0.08249990940093976,-0.07348582505361145,0.23848564385549098,0.004507042173664377,0.16049277662821515,-0.25499999046325694,100.0,52.059486912518445,0.07799286722727554,12,-0.12999999523162842,-0.08249998092651367,-0.09874993562698364,-0.2849998474121094,-0.11999988555908203,4,-0.032640919534504986,1.0,3.359999895095825,-6.0000238418806475,3.259999990463257,1.0,3.1800000667572017,-0.032640919534504986 538,2009-12-14,3.4300000667572017,3.4300000667572017,3.3050000667572017,3.369999885559082,22558.0,0.017804208675266997,3.166654083501943,0.4800014495849574,54.268302256544125,45.01556644689623,-0.18053869990277605,-0.13593960033455188,-0.09633535273826954,-0.4208272932797752,5.275979190276288,0.125,-0.05007837211863242,0.1410000920295711,-0.02003593435012041,0.3020361184092626,0.06048207883972534,0.22151810521941684,-0.3048001720428464,100.0,52.06434447243234,0.08051801318984586,12,-0.16000008583068803,-0.14250016212463334,-0.14250010251998857,-0.34500002861022905,-0.1800000667572017,0,-0.046647254436340435,1.0,3.369999885559082,1.0,3.359999895095825,-6.0000238418806475,3.259999990463257,-0.046647254436340435 539,2009-12-15,3.440000057220459,3.440000057220459,3.400000095367432,3.400000095367432,24491.0,0.002915449057909747,-1.0000000000000222,0.666664017579341,54.81928593362255,46.35513496773986,-0.17701652275651458,-0.14801528576991974,-0.10336967748441817,-0.42338543721194677,5.389988839350241,0.0399999618530269,-0.03949901989196203,0.1475000739097596,-0.02367229023282702,0.31867243805234624,0.061913891838466295,0.23308625598105293,-0.2965121521835328,100.0,52.069590437976615,0.08558618207129326,12,-0.1650000810623169,-0.15250015258789062,-0.16125011444091797,-0.35500001907348633,-0.14000010490417525,1,-0.040697704237044774,3.166654083501943,3.4300000667572017,1.0,3.369999885559082,1.0,3.359999895095825,-0.040697704237044774 540,2009-12-16,3.4200000762939453,3.5,3.400000095367432,3.400000095367432,38840.0,-0.005813947847045586,-9.0000000000004,0.49999999999999445,59.868424354826956,48.521328886548254,-0.15357015725053857,-0.13078264686300844,-0.08396026909417831,-0.39590452000104914,5.881522620159647,0.09999990463256792,-0.039737148910877096,0.1250000834465026,-0.05228941193965486,0.30228957883266006,0.036355335753423645,0.21364483113958155,-0.2527911990823366,75.75759327225963,22.59765234891104,0.08864474769307873,12,-0.11500012874603271,-0.11500012874603271,-0.16500014066696167,-0.33500003814697266,-0.15000009536743164,2,-0.045321628050293716,-1.0000000000000222,3.440000057220459,3.166654083501943,3.4300000667572017,1.0,3.369999885559082,-0.045321628050293716 541,2009-12-17,3.400000095367432,3.4200000762939453,3.400000095367432,3.400000095367432,25551.0,-0.005847947508874296,0.0,0.0,63.19444352462005,51.791128898486704,-0.11072528670486026,-0.10390216174182942,-0.06527901075442255,-0.3683841199968225,5.910916287800857,0.019999980926513228,-0.03550969102654511,0.0972500920295718,-0.08433572478623441,0.278835908845378,0.006457183621668694,0.1880430004374749,-0.19951210587698442,60.784368723984514,2.7492665816858874,0.09079290840790305,12,-0.07000005245208785,-0.09500014781951949,-0.14500015974044844,-0.31500005722045943,-0.12000012397766158,3,-0.0411765002874348,-9.0000000000004,3.4200000762939453,-1.0000000000000222,3.440000057220459,3.166654083501943,3.4300000667572017,-0.0411765002874348 542,2009-12-18,3.5,3.5,3.3550000190734863,3.400000095367432,41456.0,0.029411735831660568,1.9000023841880647,100.0,63.94557050798394,54.53613458628658,-0.17417273370463437,-0.19665789255258215,-0.16368973173547996,-0.461323461549485,6.665016215458855,0.14499998092651367,-0.02546629652589738,0.18624999523162833,-0.015110476887040036,0.3876104673502967,0.08556975917229392,0.28693023129096273,-0.2695608094585973,100.0,40.60439138198522,0.10068023605933428,12,-0.16499996185302734,-0.1950000524520874,-0.21875005960464478,-0.41499996185302734,-0.27999997138977095,4,-0.06857143129621235,0.0,3.400000095367432,-9.0000000000004,3.4200000762939453,-1.0000000000000222,3.440000057220459,-0.06857143129621235 543,2009-12-21,3.5,3.509999990463257,3.309999942779541,3.309999942779541,30630.0,0.0,-1.1052630258069212,1.900002384188073,69.62963878699682,58.020359035175574,-0.14208418587782612,-0.19566342550803606,-0.16545276488996663,-0.45419121823868425,7.282301934057391,0.20000004768371582,-0.0024855772289602562,0.1792499899864195,-0.03798802918591804,0.39648800915875704,0.07063098040025073,0.28786899957258827,-0.24260472851273773,95.00000596046306,31.6467986664143,0.10861900958616866,12,-0.15999996662139893,-0.19000005722045898,-0.20250004529953003,-0.4075000286102295,-0.24000000953674316,0,-0.0714285714285714,1.9000023841880647,3.5,0.0,3.400000095367432,-9.0000000000004,3.4200000762939453,-0.0714285714285714 544,2009-12-22,3.5850000381469727,3.5999999046325684,3.5,3.509999990463257,23423.0,0.024285725184849394,-1.1052605161384232,0.39473697419307885,70.71428863369769,60.21301345237498,-0.18281877114865708,-0.27715248679590676,-0.2501361482407476,-0.5310133200520815,8.19465440882661,0.09999990463256836,0.033436176821749264,0.25300002098083496,0.005945811588814909,0.500054230372855,0.1294729162848247,0.3765271256768452,-0.2972922003825911,94.82763156596631,29.902352634014676,0.12352710469601011,12,-0.20000004768371582,-0.23000013828277588,-0.2875000834465027,-0.46000003814697266,-0.315000057220459,1,-0.09344491899088758,-1.1052630258069212,3.5,1.9000023841880647,3.5,0.0,3.400000095367432,-0.09344491899088758 545,2009-12-23,3.6549999713897705,3.75,3.559999942779541,3.5999999046325684,80436.0,0.019525783123556018,-1.8148158613710659,0.7333337571883156,86.25954948698131,63.70637751143929,-0.21332944780000274,-0.34142354693557797,-0.3214173382309524,-0.5923452467395287,9.507727525306636,0.19000005722045898,0.06556838264487519,0.30824995040893555,0.022035569472391714,0.5944643313454794,0.16514275994066363,0.45135714087720746,-0.3450000286102295,78.40908721458861,7.809539609159756,0.14310719046827183,12,-0.1575000286102295,-0.2250000238418579,-0.35750001668930054,-0.5175000429153442,-0.41499996185302734,2,-0.09712722896096282,-1.1052605161384232,3.5850000381469727,-1.1052630258069212,3.5,1.9000023841880647,3.5,-0.09712722896096282 546,2009-12-28,3.5,3.6449999809265137,3.400000095367432,3.5350000858306885,97469.0,-0.04240765324297213,-1.0851063398064893,-0.6363644245232718,72.43589900340996,66.12615583207592,-0.040657602745261645,-0.1774046934944682,-0.16936496024210346,-0.4294107491810548,9.98561098496177,0.2549998760223384,0.09985382598651782,0.14174997806549072,-0.14991084812716515,0.4334108042581466,-0.004080435030837215,0.28758039116181866,-0.11960004806518576,43.181825570822774,-32.825445055050515,0.14583041309632794,12,0.027500033378601074,-0.0700000524520874,-0.1962500810623169,-0.35500001907348633,-0.48000001907348633,0,-0.06571429116385319,-1.8148158613710659,3.6549999713897705,-1.1052605161384232,3.5850000381469727,-1.1052630258069212,3.5,-0.06571429116385319 547,2009-12-29,3.4100000858306885,3.539999961853028,3.4049999713897705,3.5,78622.0,-0.02571426119123188,-1.6999959468899621,2.571419813216531,62.804885140352965,67.07466504138802,0.06214863215063904,-0.07552524508566405,-0.07938947919283912,-0.3313602533076896,10.302827366986596,0.13499999046325728,0.11577680459124284,0.04175006151199323,-0.24211932608123998,0.32561944910522644,-0.10018463228462338,0.18368475530860984,0.3399999141693115,22.72730228329109,-55.7487187389082,0.14193469379661666,12,0.11999988555908203,0.01999986171722412,-0.10625016689300537,-0.2650001049041748,-0.5600001811981201,1,-0.03812319975623968,-1.0851063398064893,3.5,-1.8148158613710659,3.6549999713897705,-1.1052605161384232,3.5850000381469727,-0.03812319975623968 548,2009-12-30,3.5,3.5,3.3499999046325684,3.3499999046325684,235943.0,0.026392936042225035,1.0,-1.6666693157645165,67.97753185233368,68.53669236568926,-0.018861009922667815,-0.1574522828815308,-0.1696580466746438,-0.41302385223701865,10.064228444336354,0.15000009536743164,0.12379406401483628,0.12149997949600211,-0.1660138431575473,0.4090138021495515,-0.022256931830772597,0.2652568908227768,0.2430999994277956,37.50001490115764,-45.26296624408599,0.14375691132677476,12,0.029999971389770508,-0.0700000524520874,-0.1887500286102295,-0.35500001907348633,-0.5750000476837163,2,-0.07999999182564888,-1.6999959468899621,3.4100000858306885,-1.0851063398064893,3.5,-1.8148158613710659,3.6549999713897705,-0.07999999182564888 549,2010-01-04,3.4200000762939453,3.5,3.359999895095825,3.359999895095825,66401.0,-0.02285712105887272,-3.666656070317374,0.4000009536737101,58.988772623320735,68.43895328441079,0.06482009376021214,-0.06628019718792189,-0.09118430033694569,-0.32490850569086227,10.2972434700618,0.1400001049041748,0.13450499158891738,0.032250046730041504,-0.24762724097272093,0.31212733443280394,-0.10768859712133949,0.1721886905814225,0.3073759193420411,17.500038743009867,-62.77096155383356,0.13993864385138122,1,0.1099998950958252,0.009999871253967285,-0.1087501049041748,-0.2600001096725464,-0.570000171661377,0,-0.04678364978402905,1.0,3.5,-1.6999959468899621,3.4100000858306885,-1.0851063398064893,3.5,-0.04678364978402905 550,2010-01-05,3.400000095367432,3.4300000667572017,3.3250000476837163,3.4300000667572017,85016.0,-0.005847947508874296,6.000007947293697,-0.49999801318449283,52.46914906612,67.247253900133,0.09128424263963675,-0.040064683660990585,-0.07474744490220031,-0.2968270114621312,10.070495328428375,0.10500001907348544,0.13714450490287078,0.0070000648498540485,-0.2694701360366829,0.283470265736391,-0.13123503559341465,0.14523516529312275,0.3122808566284174,23.43751979060887,-52.093252348639524,0.1382351004432686,1,0.12999987602233842,0.029999852180480513,-0.08875012397766158,-0.24000012874603316,-0.5600001811981206,1,-0.03823532670426866,-3.666656070317374,3.4200000762939453,1.0,3.5,-1.6999959468899621,3.4100000858306885,-0.03823532670426866 551,2010-01-06,3.400000095367432,3.434999942779541,3.309999942779541,3.3499999046325684,12974.0,0.0,1.0833353201567206,-1.66667461396028,51.87501378357907,65.90608093075468,0.10201188182545362,-0.023966534094354675,-0.07628857529292876,-0.289062629474659,9.784912958498749,0.125,0.13860319485341277,-0.003999936580657337,-0.2616532869784378,0.25365341381712314,-0.13282661177954758,0.1248267386182329,0.2890440023696894,39.13049788014815,-31.929282938198433,0.12882667519889018,1,0.12999987602233842,0.029999852180480513,-0.08375012874603316,-0.24000012874603316,-0.6000001430511479,2,-0.04705884745376687,6.000007947293697,3.400000095367432,-3.666656070317374,3.4200000762939453,1.0,3.5,-0.04705884745376687 552,2010-01-07,3.4500000476837163,3.490000009536743,3.3499999046325684,3.3499999046325684,30294.0,0.014705867915830284,-1.7999980926540957,1.999995231646599,51.26582240279011,63.865656888065054,0.04936480244133534,-0.05305924145854579,-0.12728042895572544,-0.33292452057080224,9.03100195625601,0.1400001049041748,0.13867847311777126,0.031000018119812456,-0.19769420094431522,0.25969423718394014,-0.08334709141225138,0.1453471276518763,0.20872051765679878,73.68424354826995,6.0255704526752965,0.11434710953206395,1,0.07999992370605424,-0.020000100135803667,-0.1450000405311589,-0.29000008106231734,-0.7500000000000004,3,-0.12463769878667075,1.0833353201567206,3.400000095367432,6.000007947293697,3.400000095367432,-3.666656070317374,3.4200000762939453,-0.12463769878667075 553,2010-01-08,3.400000095367432,3.494999885559082,3.400000095367432,3.494999885559082,67113.0,-0.014492739601511984,-1.0000000000000093,-0.9499965429355397,47.590362137955424,61.29633172187147,0.09352296702806173,0.013378380193729278,-0.07984096936799823,-0.2770149395080783,8.714988946355522,0.09499979019164995,0.13691898037202854,-0.028999936580657693,-0.23359451498837114,0.17559464182705575,-0.13129722578451464,0.07329735262319925,0.2308228201682052,47.36848709653965,-15.53005235208984,0.10229728920385678,1,0.12999987602233842,0.029999852180480513,-0.09375011920929,-0.23000013828277632,-0.680000066757203,4,-0.16176475744346297,-1.7999980926540957,3.4500000476837163,1.0833353201567206,3.400000095367432,6.000007947293697,3.400000095367432,-0.16176475744346297 554,2010-01-11,3.4100000858306885,3.484999895095825,3.400000095367432,3.400000095367432,119103.0,0.0029411735831659236,-15.999976158120774,-0.10526328998287983,49.39024407972839,57.19974223217671,0.06268017604964005,0.022654405831708857,-0.09137090689964467,-0.2809871560499677,8.381898200724835,0.08499979972839311,0.12681576722141186,-0.030499947071075617,-0.19880104757059192,0.13780115342844068,-0.11465049732083354,0.05365060317868231,0.19515699188446112,54.05414809793465,-6.9196473407814025,0.08415055024975807,1,0.06749987602233887,0.01999986171722412,-0.11500006914138794,-0.22250008583068848,-0.6900000572204594,0,-0.1422287745767774,-1.0000000000000093,3.400000095367432,-1.7999980926540957,3.4500000476837163,1.0833353201567206,3.400000095367432,-0.1422287745767774 555,2010-01-12,3.390000104904175,3.4300000667572017,3.3499999046325684,3.400000095367432,57223.0,-0.005865096898272193,1.2857210976802014,-1.0000000000000888,49.39024407972836,54.6391139073232,0.04597117203081913,0.05575143787768244,-0.06961864313641808,-0.2542161482893719,8.790670447308385,0.08000016212463334,0.11172027420897557,-0.05699993371963519,-0.20473366500608492,0.09073379756681454,-0.13086679936286005,0.01686693192358968,0.1915444020161261,43.24334425333722,-17.020995929013765,0.07386686564322495,1,0.034999847412109375,0.03999984264373779,-0.11375010013580322,-0.2025001049041748,-0.6400001049041748,1,-0.1592920895460771,-15.999976158120774,3.4100000858306885,-1.0000000000000093,3.400000095367432,-1.7999980926540957,3.4500000476837163,-0.1592920895460771 556,2010-01-13,3.2999999523162837,3.3499999046325684,3.2799999713897705,3.309999942779541,305488.0,-0.026548716755994017,-1.8,1.0,37.65431353820656,51.84460595152914,0.11691242394593493,0.14864729432495194,0.021285296536766918,-0.15789957456237458,8.641761147310204,0.1100001335144043,0.08493553524710018,-0.14400008916854912,-0.3012996449634069,0.013299466626308654,-0.22264986706597822,-0.06535031127112001,0.25982098947275656,9.302320423608787,-44.03816857140268,0.07864977789742898,1,0.09000003337860152,0.12999999523162886,-0.023749947547912154,-0.11249995231628374,-0.47000002861022905,2,-0.13939395296781631,1.2857210976802014,3.390000104904175,-15.999976158120774,3.4100000858306885,-1.0000000000000093,3.400000095367432,-0.13939395296781631 557,2010-01-14,3.259999990463257,3.380000114440918,3.259999990463257,3.380000114440918,178062.0,-0.01212120073666989,1.0,12.000023841880115,35.88234683633847,48.27847428308523,0.14907397972177483,0.18971035078166487,0.06254882765736847,-0.11159199250716689,8.48816203701894,0.12000012397766113,0.037447902958071655,-0.17850005626678467,-0.35340150855279306,-0.0035986039807762715,-0.26595078240978864,-0.09104933012378069,0.2718388542858565,0.0,-46.08508345010674,0.08745072614300414,1,0.12000000476837158,0.16999995708465576,0.011250019073486328,-0.07249999046325684,-0.5399999618530278,3,-0.1411043065928369,-1.8,3.2999999523162837,1.2857210976802014,3.390000104904175,-15.999976158120774,3.4100000858306885,-0.1411043065928369 558,2010-01-15,3.2699999809265137,3.309999942779541,3.25,3.309999942779541,51129.0,0.0030674817461688875,2.0,0.3333326710601867,29.677405660029066,45.021655731608384,0.11512399849250032,0.17613972984002402,0.055244174899808485,-0.1153218484403995,8.982958508720404,0.059999942779541016,0.006541172137043638,-0.16050006151199359,-0.35098143603940546,0.029981313015418287,-0.2557407487756995,-0.06525937424828765,0.22921820130829706,8.51063398064852,-30.11137796011628,0.09524068726370603,1,0.10249996185302734,0.18500006198883057,-0.003750026226043701,-0.08249998092651367,-0.5250000953674316,4,-0.1743119072071968,1.0,3.259999990463257,-1.8,3.2999999523162837,1.2857210976802014,3.390000104904175,-0.1743119072071968 559,2010-01-18,3.2999999523162837,3.3499999046325684,3.25,3.3499999046325684,31069.0,0.009174303230812253,3.0,1.250000000000011,25.850327558086505,42.064008897382436,0.0741048323173863,0.1424152286653988,0.028988473336108544,-0.13753621060630028,9.473129310641177,0.09999990463256836,-0.009819041912761506,-0.1235000848770147,-0.3226059828949128,0.07560581314088344,-0.22305303388596354,-0.02394713586806585,0.1643276844056536,27.77774098480064,-5.571407541460889,0.09955294900894904,1,0.07249999046325728,0.16000008583068892,-0.033749997615813765,-0.11249995231628374,-0.5399999618530269,0,-0.17575755517782665,2.0,3.2699999809265137,1.0,3.259999990463257,-1.8,3.2999999523162837,-0.17575755517782665 560,2010-01-19,3.265000104904175,3.2999999523162837,3.25,3.2999999523162837,27631.0,-0.010606014520558538,1.8571525885559055,0.6999976158119201,30.894302954648055,39.73281880527898,0.09827583361685033,0.17413548991605943,0.06724190241345385,-0.09463572642718043,9.405879329915729,0.049999952316283736,-0.04224940965349244,-0.1507499337196352,-0.3621182740885689,0.06061840664929852,-0.2564341039041018,-0.04506576353516856,0.16932166267669135,11.538532076440596,-19.71725361811943,0.10568417018446681,1,0.10749983787536621,0.19499993324279785,0.002499878406524658,-0.07000017166137695,-0.5750000476837158,1,-0.16692191693204894,3.0,3.2999999523162837,2.0,3.2699999809265137,1.0,3.259999990463257,-0.16692191693204894 561,2010-01-20,3.259999990463257,3.2999999523162837,3.259999990463257,3.2699999809265137,9765.0,-0.0015314285697595187,-6.999999999999911,0.28571525885558946,35.849040477197235,38.019843035768666,0.09088614188404875,0.17719421108528888,0.07631052197455368,-0.08240236472661744,9.3349950766676,0.0399999618530269,-0.060781310127148824,-0.14875004291534433,-0.37129217283319926,0.07379208700251061,-0.2600211078742718,-0.03747897795641686,0.14851672965628815,7.69229358471188,-23.62434040964831,0.11127106495892757,1,0.11249995231628418,0.20000004768371582,-0.005000054836273193,-0.04499995708465576,-0.5299999713897705,2,-0.15644171532368134,1.8571525885559055,3.265000104904175,3.0,3.2999999523162837,2.0,3.2699999809265137,-0.15644171532368134 562,2010-01-21,3.259999990463257,3.3299999237060547,3.259999990463257,3.3299999237060547,14953.0,0.0,1.0,7.0,22.727260412258303,35.25727617735788,0.06828077663968335,0.16684641384365095,0.08046291085683244,-0.07589404078692574,8.647300371283864,0.06999993324279785,-0.07155503909543182,-0.13675004243850708,-0.3643987869527425,0.09089870207572837,-0.2505744146956248,-0.022925670181389357,0.126324388839552,10.0,-19.686219795256914,0.11382437225711776,1,0.10749995708465576,0.23749995231628418,-0.0025000572204589844,-0.0399999618530269,-0.559999942779541,3,-0.13190186135433013,-6.999999999999911,3.259999990463257,1.8571525885559055,3.265000104904175,3.0,3.2999999523162837,-0.13190186135433013 563,2010-01-22,3.25,3.2699999809265137,3.220000028610229,3.259999990463257,170838.0,-0.0030674817461688875,2.333333333333363,0.14285714285714285,27.02700961149347,32.772472347554,0.0612016464229308,0.16564966228826572,0.09136091366759436,-0.059856816055456896,8.328625180856166,0.049999952316284624,-0.08296670930479122,-0.13425003290176374,-0.3654545598678669,0.09695449406433942,-0.2498522963848151,-0.01864776941871238,0.11723896620041563,23.07692307692334,-7.814066901280292,0.11560226348305157,1,0.07500004768371538,0.23500001430511475,0.013749897480010986,-0.022500038146972212,-0.5699999332427983,4,-0.16307691427377569,1.0,3.259999990463257,-6.999999999999911,3.259999990463257,1.8571525885559055,3.265000104904175,-0.16307691427377569 564,2010-01-25,3.25,3.25,3.2100000381469727,3.25,8355.0,0.0,1.0,-0.0,28.571409108681976,30.45926846188218,0.040363499268234015,0.14679155915639175,0.09195506218082183,-0.05359861925761056,7.281866993934506,0.039999961853027344,-0.09887392946469475,-0.1175000309944152,-0.33563810343379163,0.10063804144496125,-0.2265690672141032,-0.008430994774727196,0.09368073618598594,33.33333333333333,1.4375854869554878,0.10906903621968819,1,0.04500007629394531,0.23000001907348633,0.028749942779541016,0.06499993801116943,-0.5950000286102295,0,-0.15538465059720552,2.333333333333363,3.25,1.0,3.259999990463257,-6.999999999999911,3.259999990463257,-0.15538465059720552 565,2010-01-26,3.2999999523162837,3.2999999523162837,3.240000009536743,3.25,4216.0,0.015384600712702756,1.4000000000000248,100.0,37.49997764825005,30.442120029664792,-0.026536098861914326,0.07255203109632236,0.04507678566866469,-0.09698609304260719,5.2356305275042665,0.05999994277954057,-0.10744554217979241,-0.049750077724457054,-0.22242185812271975,0.12292170267380564,-0.1360859679235884,0.036585812474674295,0.019618258222679597,74.99999999999963,42.201003395023804,0.08633589019913128,1,-0.004999876022338423,0.1800000667572026,-0.01875001192092851,0.014999985694885698,-0.6299998760223384,1,-0.16363635444115643,1.0,3.25,2.333333333333363,3.25,1.0,3.259999990463257,-0.16363635444115643 566,2010-01-27,3.2699999809265137,3.2999999523162837,3.2100000381469727,3.2999999523162837,13721.0,-0.00909090055250239,5.000000000000148,-0.5999999999999964,26.315772962696684,29.379167377037923,-0.0013847687507606565,0.0890005964084768,0.07227255811152,-0.06016161763370231,4.5184761874938655,0.08999991416931108,-0.12052521666308857,-0.0682500481605528,-0.2290139150194861,0.09251381869838049,-0.14863198159001945,0.012131885268913845,-0.059999942779541016,50.0,21.44851850215879,0.08038193342946671,1,0.009999990463256836,0.21000003814697266,0.034999966621398926,0.04499995708465576,-0.5799999237060547,2,-0.1773700082841343,1.4000000000000248,3.2999999523162837,1.0,3.25,2.333333333333363,3.25,-0.1773700082841343 567,2010-01-28,3.2799999713897705,3.2999999523162837,3.2300000190734863,3.2999999523162837,13458.0,0.0030581010769374917,6.0000000000002665,0.6666666666666617,32.35291848957566,29.676446580320878,-0.009218877279811633,0.07247794179895051,0.06178340528140813,-0.062171805327832175,3.762565935819198,0.06999993324279741,-0.1331864253002113,-0.051750051975250067,-0.21080240767621028,0.10730230372571015,-0.13127622982573017,0.02777612587523004,-0.06999993324279785,77.77777777777816,49.4747087896362,0.07952617785048008,1,0.0,0.20000004768371582,0.03750002384185791,0.034999966621398926,-0.5499999523162842,3,-0.1676829137541862,5.000000000000148,3.2699999809265137,1.4000000000000248,3.2999999523162837,1.0,3.25,-0.1676829137541862 568,2010-01-29,3.220000028610229,3.2950000762939453,3.190000057220459,3.2950000762939453,29395.0,-0.018292665641127637,1.7999987284350532,3.7500059604702676,25.641009965899883,29.65318907007792,0.047989288439757694,0.11639296602221094,0.11849142893239994,0.004592125719808049,3.5958442692935146,0.10500001907348633,-0.1295185327604429,-0.097749996185303,-0.2431524169265562,0.0476524245559502,-0.1704512065559296,-0.0250487858146764,0.07999992370605469,27.272727272726975,2.135001673080218,0.07270121037062659,1,0.03999996185302779,0.25000000000000044,0.09999996423721358,0.09499990940094039,-0.5799999237060542,4,-0.16149067587149935,6.0000000000002665,3.2799999713897705,5.000000000000148,3.2699999809265137,1.4000000000000248,3.2999999523162837,-0.16149067587149935 569,2010-02-01,3.259999990463257,3.309999942779541,3.1800000667572017,3.309999942779541,80231.0,0.012422348291186713,4.200000000000018,0.6666656070292071,34.14632160701156,30.01452447589609,0.0019206083373037863,0.06723897538319612,0.07656362315782861,-0.028342580693478947,3.353658638826492,0.1299998760223393,-0.11928327518189175,-0.04975003004074097,-0.18893853974374997,0.08943847966226803,-0.11934428489224524,0.01984422481076331,-0.06999993324279785,61.538461538461675,37.092690667149185,0.06959425485150449,2,-0.004999995231628418,0.20500004291534424,0.06499999761581421,0.0549999475479126,-0.6299998760223389,0,-0.17791408754686389,1.7999987284350532,3.220000028610229,6.0000000000002665,3.2799999713897705,5.000000000000148,3.2699999809265137,-0.17791408754686389 570,2010-02-02,3.2699999809265137,3.2999999523162837,3.2000000476837163,3.2000000476837163,42645.0,0.0030674817461688875,-1.857142857142868,-1.399999999999991,45.454545454545496,31.081802806712563,-0.008152932415028236,0.04954029573265162,0.06471224157046951,-0.031227272155676555,3.4099274951400678,0.09999990463256747,-0.10440440180560806,-0.03325003385543823,-0.16671702879324446,0.100216961082368,-0.09998353132434135,0.03348346361346488,-0.08999991416931197,69.23076923076934,41.098560811022956,0.06673349746890322,2,-0.014999985694885254,0.1950000524520874,0.09999996423721313,0.07499992847442627,-0.4700000286102295,1,-0.18807339850885585,4.200000000000018,3.259999990463257,1.7999987284350532,3.220000028610229,6.0000000000002665,3.2799999713897705,-0.18807339850885585 571,2010-02-03,3.240000009536743,3.309999942779541,3.234999895095825,3.309999942779541,10923.0,-0.009174303230812364,1.1428605488400925,-1.0000000000000064,46.874999999999986,33.764884983128304,0.020910674414933883,0.07055632033719128,0.09650378801053172,0.005945457120770659,3.555437956963224,0.07500004768371582,-0.08958688695906813,-0.055250000953674494,-0.1833731470618667,0.0728731451545177,-0.11931157400777037,0.008811572100421383,-0.05999994277954146,46.15384615384634,13.86564672121736,0.06406157305409604,2,0.004999995231628418,0.17250001430511475,0.22374993562698364,0.1799999475479126,-0.49000000953674316,2,-0.17592590480402392,-1.857142857142868,3.2699999809265137,4.200000000000018,3.259999990463257,1.7999987284350532,3.220000028610229,-0.17592590480402392 572,2010-02-04,3.0199999809265137,3.2699999809265137,3.0,3.2699999809265137,37071.0,-0.06790124319835578,1.1599998474121094,3.571431977411521,26.415082456882175,33.69689307706038,0.22717656390729024,0.2705619342425485,0.31464758050842123,0.23111341676380537,4.0432967349694735,0.26999998092651367,-0.08494132532322096,-0.2537500262260437,-0.4130536552818631,-0.0944463971702243,-0.3334018407539534,-0.174098211698134,0.28999996185302734,6.451607941339789,-27.652765591913386,0.07965181452790969,2,0.13499999046325684,0.25,0.45875000953674316,0.3999999761581421,-0.2449998855590816,3,-0.1092714986060408,1.1428605488400925,3.240000009536743,-1.857142857142868,3.2699999809265137,4.200000000000018,3.259999990463257,-0.1092714986060408 573,2010-02-05,2.8499999046325684,3.009999990463257,2.8299999237060547,3.009999990463257,85818.0,-0.05629141634689372,1.24999962747117,0.6400003433227539,16.41789876317665,32.3465030386709,0.3737762208485793,0.41871228198916555,0.47819870215483684,0.405664690466657,4.87753103501306,0.19000005722045898,-0.09012185180877896,-0.39625009298324576,-0.6342434028030581,-0.1582567831634334,-0.5152467478931517,-0.2772534380733398,0.46000003814697266,4.166662527455388,-29.4682329183821,0.11899665490990614,2,0.2200000286102295,0.315000057220459,0.6300000548362732,0.5700000524520874,-0.04999995231628418,4,-0.0421052244121225,1.1599998474121094,3.0199999809265137,1.1428605488400925,3.240000009536743,-1.857142857142868,3.2699999809265137,-0.0421052244121225 574,2010-02-08,2.9249999523162837,2.940000057220459,2.7799999713897705,2.8199999332427983,20221.0,0.0263158070853986,1.370367623165063,-0.6562497671694757,26.056328568991574,31.07498647430885,0.2769511243275016,0.32202460103438524,0.3974882434557121,0.336017509135202,5.844390893849438,0.16000008583068848,-0.0890250349495263,-0.2970000386238101,-0.5620403006911019,-0.03195977655651827,-0.42952016965745576,-0.1644799075901644,0.3657999897003177,27.35848844412067,-8.696716186660435,0.13252013103364585,2,0.12000000476837203,0.21500003337860152,0.5550000071525578,0.495000004768372,-0.17499995231628374,0,-0.0974358468575085,1.24999962747117,2.8499999046325684,1.1599998474121094,3.0199999809265137,1.1428605488400925,3.240000009536743,-0.0974358468575085 575,2010-02-09,2.8499999046325684,2.890000104904175,2.799999952316284,2.890000104904175,10518.0,-0.025641042361154054,3.4999850989134127,-0.38095421909982563,23.717942251961347,30.78633861756048,0.3144763771662369,0.3736522559054558,0.46578863671239734,0.41598864490914345,7.368092753149837,0.12499999999999956,-0.09447768175549509,-0.34500007629394513,-0.6456135306836441,-0.04438662190424614,-0.4953068034887944,-0.19469334909909586,0.41015203914642306,13.207535287076228,-25.343368277453955,0.15030672719484942,2,0.1950000524520874,0.2875000238418579,0.6300000548362732,0.5700000524520874,-0.09999990463256836,1,-0.07719291142222462,1.370367623165063,2.9249999523162837,1.24999962747117,2.8499999046325684,1.1599998474121094,3.0199999809265137,-0.07719291142222462 576,2010-02-10,2.8399999141693115,2.8499999046325684,2.6549999713897705,2.8499999046325684,20509.0,-0.0035087687010102453,38.00002384188065,0.2499985098913413,23.417715406669657,29.793538275015372,0.28727656759459563,0.36619840304113005,0.4717360497566383,0.4300738472283836,8.729271708881432,0.19499993324279785,-0.10293142646896758,-0.33200006484985334,-0.6671889932599964,0.0031888635602896898,-0.49959452905492485,-0.16440560064478182,0.3913429112663267,30.081291042400903,-11.582051622599483,0.1675944642050714,2,0.14250004291534424,0.23500001430511475,0.64000004529953,0.5800000429153442,-0.12999987602233887,2,-0.014084494035883521,3.4999850989134127,2.8499999046325684,1.370367623165063,2.9249999523162837,1.24999962747117,2.8499999046325684,-0.014084494035883521 577,2010-02-11,2.799999952316284,2.859999895095825,2.759999990463257,2.859999895095825,16289.0,-0.014084494035883521,2.3333333333333335,6.0,22.560970468367486,29.45131166417844,0.28164628123470026,0.38996294182731184,0.5090693491930258,0.4724510174027494,10.416806964185223,0.09999990463256836,-0.12133245376573853,-0.34900002479553205,-0.7199817097767198,0.021981660185655727,-0.5344908672861259,-0.16350918230493816,0.3852354447956845,40.84506285519329,-3.0384148490457434,0.1854908424905939,2,0.18250000476837158,0.2749999761581421,0.6800000071525574,0.6200000047683716,-0.09999990463256836,3,-0.017857126131349377,38.00002384188065,2.8399999141693115,3.4999850989134127,2.8499999046325684,1.370367623165063,2.9249999523162837,-0.017857126131349377 578,2010-02-12,2.700000047683716,2.799999952316284,2.690000057220459,2.799999952316284,40206.0,-0.035714252262698754,1.2,1.6666666666666667,20.10869297616148,27.89157514963954,0.3353977925748213,0.4691225225301978,0.6024453784547008,0.57411109834307,12.201438900260971,0.1099998950958252,-0.13764347107343156,-0.42049993276596087,-0.8371141402246316,-0.0038857253072901443,-0.6288070364952962,-0.2121928290366255,0.44281651537047706,15.789495698846473,-28.212843157276758,0.2083071037293353,2,0.28249990940093994,0.37499988079071045,0.7799999117851257,0.7199999094009399,-0.08000016212463379,4,0.02777779494783994,2.3333333333333335,2.799999952316284,38.00002384188065,2.8399999141693115,3.4999850989134127,2.8499999046325684,0.02777779494783994 579,2010-02-15,2.720000028610229,2.755000114440918,2.7049999237060547,2.755000114440918,4695.0,0.007407400212333659,1.8571467496815417,0.3500011920940368,17.41572973508741,24.77615118081086,0.25786016287709934,0.4252450079852266,0.577851634829389,0.5543077337259925,14.389326489956877,0.05500006675720215,-0.16094555012681333,-0.37149995565414473,-0.8153598471956349,0.07235993588734546,-0.5934299014248898,-0.14957000988339963,0.38379120711080983,27.6595831025238,-11.90862999454043,0.22192994577074507,2,0.2624999284744267,0.3499999046325688,0.7599999308586125,0.6999999284744267,0.004999876022339311,0,0.029411736347271455,1.2,2.700000047683716,2.3333333333333335,2.799999952316284,38.00002384188065,2.8399999141693115,0.029411736347271455 580,2010-02-16,2.720000028610229,2.799999952316284,2.700000047683716,2.75,5186.0,0.0,-1.8571428571428572,0.8571399377388456,18.023254685687988,21.57040170144286,0.19180883908725832,0.40298261391666035,0.5712288775876795,0.5556240454676806,16.48222905729579,0.09999990463256836,-0.17846168967602694,-0.3442499518394473,-0.8096561212051325,0.12115621752623795,-0.5769530365222901,-0.11154686715660445,0.3478879059643085,31.707356785976582,-6.2710908461628385,0.23270308468284268,2,0.24249994754791304,0.3224999904632573,0.7337499260902409,0.6999999284744267,-0.06999993324279696,1,0.01102940113022699,1.8571467496815417,2.720000028610229,1.2,2.700000047683716,2.3333333333333335,2.799999952316284,0.01102940113022699 581,2010-02-17,2.75,2.75,2.700000047683716,2.75,15182.0,0.01102940113022699,1.0,-0.0,19.886361019423802,20.844988208391932,0.09498110985135133,0.35080145621713843,0.5385255655710117,0.5289644199018384,18.688234679997258,0.04999995231628418,-0.2051751962345465,-0.2887499809265135,-0.7647627563136701,0.1872627944606431,-0.5267563686200916,-0.050743593232935424,0.2848568975197563,35.294117647058826,2.2529408084713367,0.23800638769357824,2,0.08249998092651367,0.26750004291534424,0.6774999499320984,0.6699999570846558,-0.059999942779541016,2,0.0,-1.8571428571428572,2.720000028610229,1.8571467496815417,2.720000028610229,1.2,2.700000047683716,0.0 582,2010-02-18,2.8299999237060547,2.884999990463257,2.7100000381469727,2.75,22682.0,0.02909088134765625,-1.1875014901175405,100.0,28.333324061498246,22.16892435264989,-0.016544458810380025,0.24973954297881917,0.4576633070241254,0.45240476928307505,20.106062078356267,0.17499995231628418,-0.24073769599110628,-0.18725005388259897,-0.6600187828945416,0.2855186751293437,-0.4236344183885703,0.04913431062337237,0.17446841972330285,71.79482790452005,36.45324955879549,0.23638436450597125,2,-0.03249990940093994,0.18750011920928955,0.5800000429153442,0.5900000333786011,-0.3399999141693115,3,-0.042402787559773114,1.0,2.75,-1.8571428571428572,2.720000028610229,1.8571467496815417,2.720000028610229,-0.042402787559773114 583,2010-02-19,2.720000028610229,2.8299999237060547,2.700000047683716,2.799999952316284,63288.0,-0.03886922192979225,-1.1666666666666667,-1.0000000000000056,22.164944399300552,21.736548333795326,0.08166347859980672,0.3351822748073596,0.5638929848934136,0.5648410433403774,21.916728814663344,0.12999987602233887,-0.2816558632755495,-0.2707499504089359,-0.7479818257784805,0.2064819249606087,-0.5093658880937082,-0.03213401272416361,0.25651084505596167,10.810803844597192,-20.34059072023099,0.23861593768477224,2,0.05250000953674361,0.2824999094009404,0.6849999427795415,0.6999999284744267,-0.12000012397766069,4,-0.007352934086817697,-1.1875014901175405,2.8299999237060547,1.0,2.75,-1.8571428571428572,2.720000028610229,-0.007352934086817697 584,2010-02-22,2.744999885559082,2.7699999809265137,2.720000028610229,2.7699999809265137,43822.0,0.00919112378157827,2.9999809265864665,0.31250149011753875,23.350239677319095,21.69569249216841,0.031788361816239785,0.2850224939097359,0.5359804353351731,0.5423678353310719,23.713564159721173,0.049999952316284624,-0.294601011069763,-0.2205000877380372,-0.693395987688942,0.25239581221286755,-0.45694803771348935,0.015947862237414956,0.20579011592499485,24.324244212870482,-1.9273194283710602,0.23644794997545232,2,0.02500009536743164,0.2575000524520874,0.6687501072883606,0.6750000715255737,-0.14499998092651367,0,-0.045537342517790624,-1.1666666666666667,2.720000028610229,-1.1875014901175405,2.8299999237060547,1.0,2.75,-0.045537342517790624 585,2010-02-23,2.759999990463257,2.7950000762939453,2.700000047683716,2.7300000190734863,18861.0,0.005464519318593597,-1.111113760208961,-1.1999942779759294,25.25772562390715,21.900138071861466,0.0029940601731759386,0.23978665605839433,0.5156028557108523,0.5289693935100219,25.319157092785886,0.09500002861022949,-0.2831144760953923,-0.17849998474121076,-0.6322574058944119,0.2752574364119904,-0.4053786953178111,0.0483787258353896,0.16712680861327556,32.4324115337923,8.339032798796438,0.22687871057660053,2,0.027500033378601074,0.23249995708465576,0.65625,0.6599999666213989,-0.10999989509582475,1,-0.012681190562183198,2.9999809265864665,2.744999885559082,-1.1666666666666667,2.720000028610229,-1.1875014901175405,2.8299999237060547,-0.012681190562183198 586,2010-02-24,2.690000057220459,2.789999961853028,2.690000057220459,2.789999961853028,25667.0,-0.025362294740823077,-1.0000000000000089,-3.333333333333348,29.878045943858794,22.713146458027165,0.055293617784312854,0.2783791676825955,0.5760772479782648,0.5970666072971711,27.388346969996434,0.0999999046325688,-0.2864046594394467,-0.21949992179870614,-0.6579289346723636,0.2189290910749513,-0.43871442823553464,-0.00028541536187765004,0.2153565956411323,0.0,-25.23748780671304,0.21921450643682863,2,0.09749996662139893,0.3024998903274536,0.7262499332427979,0.7324999570846558,-0.07000017166137695,2,-0.01486987397850037,-1.111113760208961,2.759999990463257,2.9999809265864665,2.744999885559082,-1.1666666666666667,2.720000028610229,-0.01486987397850037 587,2010-02-25,2.7300000190734863,2.740000009536743,2.640000104904175,2.690000057220459,7710.0,0.01486987397850048,2.3333333333333335,-0.39999999999999825,41.30435083073377,25.06821955297964,0.004827623311882245,0.20560328707749198,0.5264977732777836,0.5544990165928052,29.696510650998885,0.09999990463256836,-0.27965674855497635,-0.15199996232986468,-0.5605584012886244,0.2565584766288951,-0.3562791818092448,0.05227925714951542,0.1553280992703594,47.368421052631575,18.66151105832722,0.2042792194793799,2,0.03250002861022949,0.2549999952316284,0.6862499713897705,0.6924999952316284,0.07999992370605469,3,-0.014652000576396595,-1.0000000000000089,2.690000057220459,-1.111113760208961,2.759999990463257,2.9999809265864665,2.744999885559082,-0.014652000576396595 588,2010-02-26,2.700000047683716,2.7300000190734863,2.630000114440918,2.720000028610229,13062.0,-0.010989000432297447,4.0,-0.4999999999999889,32.55813351746413,26.75070886213261,0.03892050119751023,0.20516777066991398,0.5444378396209828,0.5818905150208553,31.73320200429056,0.09999990463256836,-0.27270264773255093,-0.15599993467330941,-0.5394002162713467,0.22740034692472788,-0.34770007547232806,0.03570020612570923,0.16079526931616295,42.42421177354564,12.98713385115898,0.1917001407990186,2,0.05750000476837158,0.26999998092651367,0.732499897480011,0.7224999666213989,0.04999995231628418,4,-0.07777779053268097,2.3333333333333335,2.7300000190734863,-1.0000000000000089,2.690000057220459,-1.111113760208961,2.759999990463257,-0.07777779053268097 589,2010-03-01,2.6800000667572017,2.6949999332427983,2.634999990463257,2.6949999332427983,18683.0,-0.007407400212333992,7.000063578853259,0.7499940395298992,35.593220338983045,28.70292726805428,0.058837145843286365,0.18918742284159196,0.5515744859545846,0.5984207194288409,34.07036177549187,0.06500005722045898,-0.26167745965043965,-0.14699991941452062,-0.4870215607787953,0.1930217219497541,-0.317010740096658,0.023010901267616735,0.15309982593560179,30.303008409675193,-1.1379638633558393,0.1700108206821373,3,0.0774999856948857,0.2899999618530278,0.7249999642372136,0.7499998807907109,0.13499999046325728,0,-0.02985080601935708,4.0,2.700000047683716,2.3333333333333335,2.7300000190734863,-1.0000000000000089,2.690000057220459,-0.02985080601935708 590,2010-03-02,2.6549999713897705,2.6949999332427983,2.625,2.625,17364.0,-0.009328393561452875,-3.6666666666666963,-2.0000158947132998,34.71073696223765,30.350080150589154,0.08230231807595878,0.1747082730690126,0.5638002871499399,0.6180938871658688,36.56071092998444,0.0699999332427983,-0.23713109366246465,-0.14125001430511475,-0.4179195542095768,0.13541952559934733,-0.279584784257346,-0.0029152443528834837,0.15372794791280686,18.181805045805227,-12.876330486023601,0.1383347699522311,3,0.10000002384185791,0.3125,0.7325000762939453,0.7749999761581421,0.14499998092651367,1,-0.020715656252309533,7.000063578853259,2.6800000667572017,4.0,2.700000047683716,2.3333333333333335,2.7300000190734863,-0.020715656252309533 591,2010-03-03,2.6700000762939453,2.700000047683716,2.5999999046325684,2.700000047683716,23868.0,0.005649757086936269,5.666682561253765,-1.0,38.793108055058305,31.512278372095828,0.06119627364844904,0.12102047104833513,0.5365815701370558,0.5975604905822784,39.38850233153856,0.10000014305114746,-0.21086435296756845,-0.09774991273879996,-0.2849023261384569,0.08940250066085698,-0.19132611943862843,-0.004173706038971492,0.11300593430627126,50.00008514942873,19.34631800647923,0.09357620669982844,3,0.04499983787536621,0.2849998474121094,0.7174999713897705,0.7599998712539673,0.1399998664855957,2,-0.007490629346450728,-3.6666666666666963,2.6549999713897705,7.000063578853259,2.6800000667572017,4.0,2.700000047683716,-0.007490629346450728 592,2010-03-04,2.690000057220459,2.700000047683716,2.6050000190734863,2.690000057220459,31268.0,0.00749062934645095,8.500011920940324,-0.0,49.00000047683739,34.493951269599926,0.021510985034022045,0.0790848305478078,0.5011196682792565,0.5729655360654187,40.067156682633396,0.09500002861022949,-0.18497404467330902,-0.061249935626983554,-0.2087509570331587,0.0862510857791916,-0.13500044633007136,0.012500575076104248,0.06372497642493391,69.23082566115248,35.18092003143725,0.07375051070308769,3,0.0074999332427978516,0.2649998664855957,0.6899999380111694,0.7399998903274536,0.059999942779541016,3,-0.026022368093815973,5.666682561253765,2.6700000762939453,-3.6666666666666963,2.6549999713897705,7.000063578853259,2.6800000667572017,-0.026022368093815973 593,2010-03-05,2.7300000190734863,2.765000104904175,2.6800000667572017,2.700000047683716,23235.0,0.01486987397850048,-1.42857483455436,100.0,50.96153802067553,37.56187330775064,-0.018909880039319926,0.03123527716735852,0.44580379723153163,0.5268799984490284,39.4013880934074,0.0850000381469731,-0.160687813144897,-0.015249979496002375,-0.1554180263326268,0.12491806734062205,-0.08533400291431459,0.05483404392230984,-0.13000011444091797,78.78785251589095,42.114927021316966,0.0700840234183123,3,-0.03250002861022949,0.22499990463256836,0.6499999761581421,0.6999999284744263,0.04999995231628418,4,0.02930400115279319,8.500011920940324,2.690000057220459,5.666682561253765,2.6700000762939453,-3.6666666666666963,2.6549999713897705,0.02930400115279319 594,2010-03-08,2.640000104904175,2.7699999809265137,2.625,2.7699999809265137,44917.0,-0.03296700129689223,1.2307710647600498,-4.333333333333333,43.44262551377283,39.58241773995793,0.06104949638896029,0.10412763913041845,0.5163859899478864,0.610768061353316,38.615203248719695,0.14499998092651367,-0.15314417437249528,-0.09099990129470825,-0.2106747986535722,0.02867499606415569,-0.15083734997414,-0.031162452615276504,-0.03670019626617416,23.529519011769455,-13.202630345498225,0.05983744867943195,3,0.05499982833862305,0.3149998188018799,0.7249999046325684,0.7899998426437378,0.1099998950958252,0,0.04166662527455389,-1.42857483455436,2.7300000190734863,8.500011920940324,2.690000057220459,5.666682561253765,2.6700000762939453,0.04166662527455389 595,2010-03-09,2.630000114440918,2.6700000762939453,2.619999885559082,2.6700000762939453,5114.0,-0.003787875024959475,1.5000119209403238,0.3076923076923077,39.83051258406282,40.68824736664727,0.056624402854907885,0.10203195344756111,0.5041950545181626,0.6133384654581202,37.8011845058848,0.05000019073486328,-0.12829315667584007,-0.08999990224838239,-0.20392498561781958,0.023925181121054795,-0.1469624439331012,-0.033037360563663576,-0.02003220291137664,17.64717432036711,-18.47098158796928,0.05696254168471864,3,0.05499982833862305,0.3249998092651367,0.7299998998641968,0.7999998331069946,0.1099998950958252,1,0.07034218050551999,1.2307710647600498,2.640000104904175,-1.42857483455436,2.7300000190734863,8.500011920940324,2.690000057220459,0.07034218050551999 596,2010-03-10,2.799999952316284,2.799999952316284,2.6549999713897705,2.7100000381469727,14329.0,0.06463871881294758,2.222224871320072,-2.25,47.79411842047596,41.40933265439641,-0.10742826527038529,-0.07496154882469463,0.31851905174631057,0.4369019929310545,35.694501929095175,0.1699998378753662,-0.10128693626816876,0.0819999337196351,-0.024197406326524895,0.1881972737657951,0.028901263696555102,0.1350986037427151,-0.18363075801086381,100.0,65.56938852238096,0.05309867002308004,3,-0.10000002384185791,0.1549999713897705,0.5600000619888306,0.6299999952316284,-0.05500006675720215,2,0.0,1.5000119209403238,2.630000114440918,1.2307710647600498,2.640000104904175,-1.42857483455436,2.7300000190734863,0.0 597,2010-03-11,2.75,2.799999952316284,2.75,2.799999952316284,31815.0,-0.017857126131349377,1.0,-0.5555555555555556,52.419353908355724,43.616134920051024,-0.06067342657699548,-0.030461296533394133,0.35484003692229393,0.48210511091616404,33.60382776611037,0.04999995231628418,-0.07858987269519035,0.03449997901916513,-0.06575749617071747,0.13475745420904772,-0.01562875857577639,0.08462871661410665,-0.13000011444091797,72.22225901519917,33.36618748669133,0.050128737594941374,3,-0.05000007152557373,0.18499994277954102,0.5787500143051147,0.6799999475479126,0.029999971389770508,3,0.021818161010742188,2.222224871320072,2.799999952316284,1.5000119209403238,2.630000114440918,1.2307710647600498,2.640000104904175,0.021818161010742188 598,2010-03-12,2.775000095367432,2.845000028610229,2.765000104904175,2.845000028610229,5044.0,0.009090943769975324,1.285714285714302,1.3999999999999821,52.41937220531077,45.48570734964299,-0.08260249269399988,-0.052232468039971724,0.31326803690496074,0.45176616799631164,30.934438633460005,0.09500002861022905,-0.05850752398279635,0.05575007200241133,-0.04762830876359736,0.15912845276842003,0.004060881619407208,0.10743926238541546,-0.14420020580291792,68.88893833863715,27.0299948932089,0.05168919038300433,3,-0.05250012874603316,0.029999852180480513,0.43749988079071,0.5999999046325679,0.014999866485595703,4,-0.009009043066040667,1.0,2.75,2.222224871320072,2.799999952316284,1.5000119209403238,2.630000114440918,-0.009009043066040667 599,2010-03-15,2.799999952316284,2.880000114440918,2.7699999809265137,2.799999952316284,2499089.0,0.00900895714943828,-2.666674613960216,-0.0,53.17460197319871,47.53724790641645,-0.09922482815799194,-0.07476486486732359,0.2742241302818753,0.4213589640738413,28.18299118036644,0.1100001335144043,-0.053175272121109174,0.07674993276596087,-0.03275965804178238,0.18625952357370412,0.021995137362089245,0.1315047281698325,-0.15206405162811265,69.2307339617797,25.097953715376825,0.05475479540387158,3,-0.059999942779541016,-0.029999971389770508,0.3174999952316284,0.49000000953674316,-0.12999987602233887,0,-0.007142850452539706,1.285714285714302,2.775000095367432,1.0,2.75,2.222224871320072,2.799999952316284,-0.007142850452539706 600,2010-03-16,2.75,2.789999961853028,2.75,2.7799999713897705,10203.0,-0.017857126131349377,-1.6666666666666963,-100.0,54.91803086467042,49.32890599637335,-0.03836662740949892,-0.023612792598418864,0.3099542290355717,0.46472773523974187,25.814447325114354,0.04999995231628418,-0.03985852709026938,0.0252499818801879,-0.08489218832527667,0.13539215208565247,-0.029821103222544387,0.08032106698292019,-0.07885767793655374,42.22220809372281,-7.18354096640612,0.05507108510273221,3,-0.0074999332427978516,-0.004999995231628418,0.3424999713897705,0.5149999856948853,-0.04999995231628418,1,0.0,-2.666674613960216,2.799999952316284,1.285714285714302,2.775000095367432,1.0,2.75,0.0 601,2010-03-17,2.75,2.765000104904175,2.7049999237060547,2.765000104904175,65229.0,0.0,6.999968211078439,0.5000039736467746,51.75438523109047,49.63494874684591,-0.028860204793879074,-0.024888857251499363,0.29539016200488,0.4590670948023554,23.45379853823345,0.06000018119812012,-0.027736064633829383,0.0252499818801879,-0.08489218832527667,0.13539215208565247,-0.029821103222544387,0.08032106698292019,-0.0579718986988067,25.714301284461666,-22.95984113371905,0.05507108510273221,3,0.0,-0.007500052452087402,0.341249942779541,0.5149999856948853,0.009999990463256836,2,-0.0036363601684570312,-1.6666666666666963,2.75,-2.666674613960216,2.799999952316284,1.285714285714302,2.775000095367432,-0.0036363601684570312 602,2010-03-18,2.7100000381469727,2.765000104904175,2.7100000381469727,2.765000104904175,13918.0,-0.014545440673828125,1.0,3.666645474052293,50.86206861114936,49.62389659023189,0.015952699169637263,0.005965941072903824,0.3184490797455233,0.4931163504514515,22.63515168547004,0.05500006675720215,-0.012902119637587361,-0.008749985694885165,-0.10720508850565968,0.08970511711588935,-0.057977537100272425,0.040477565710502095,0.1700000762939453,2.8572051378466603,-44.68220325126878,0.0492275514053873,3,0.039999961853027344,0.03249990940093994,0.31874990463256836,0.4924999475479126,0.019999980926513672,3,0.012915072663999494,6.999968211078439,2.75,-1.6666666666666963,2.75,-2.666674613960216,2.799999952316284,0.012915072663999494 603,2010-03-19,2.700000047683716,2.765000104904175,2.700000047683716,2.765000104904175,14825.0,-0.0036900333293332643,1.0,1.1818177877383642,51.75438523109051,50.54742544771163,0.023746913197567387,0.015168452582472902,0.31265443222053024,0.4965680585045398,21.747629115894203,0.06500005722045898,-0.001978703897758116,-0.017749977111816584,-0.11655726819393708,0.08105731397030391,-0.06715362265287661,0.03165366842924344,0.1766000652313231,0.0,-47.66582766601408,0.049403645541060234,3,0.04999995231628418,0.04249989986419678,0.3287498950958252,0.5024999380111694,0.07500004768371626,4,0.029629600849335302,1.0,2.7100000381469727,6.999968211078439,2.75,-1.6666666666666963,2.75,0.029629600849335302 604,2010-03-22,2.619999885559082,2.765000104904175,2.619999885559082,2.765000104904175,25361.0,-0.029629689152511185,1.0,2.230770641528812,47.199992065426656,51.3662565011965,0.11243548499518186,0.08993477417397955,0.37528231736006923,0.569967275727481,21.103251986905747,0.14500021934509277,-0.0015405390570153443,-0.09150013923645028,-0.19852199482167698,0.015521716348776415,-0.14501106702906386,-0.03798921144383671,0.2495362247467039,0.0,-49.272269002323156,0.05351092779261337,3,0.13000011444091797,0.12250006198883057,0.408750057220459,0.5825001001358032,0.08000016212463379,0,0.06488552813721582,1.0,2.700000047683716,1.0,2.7100000381469727,6.999968211078439,2.75,0.06488552813721582 605,2010-03-23,2.7249999046325684,2.7249999046325684,2.609999895095825,2.650000095367432,33955.0,0.04007634490834344,2.06667471993693,-0.5172392814568144,53.84614358607048,52.03870374181812,0.024952343183846093,-0.018784920382796777,0.2544167097855867,0.460666256135815,20.75885023506075,0.11500000953674316,-0.002864216262979724,0.015249884128570645,-0.08955441294759181,0.1200541812047331,-0.03715226440951058,0.06765203266665187,0.12956403218841528,74.19345411140746,23.979977444133517,0.052402148538081145,3,0.020000100135803223,0.01750004291534424,0.30125004053115845,0.4775000810623169,0.015000104904174805,1,-0.02018342394989514,1.0,2.619999885559082,1.0,2.700000047683716,1.0,2.7100000381469727,-0.02018342394989514 606,2010-03-24,2.650000095367432,2.7300000190734863,2.650000095367432,2.7300000190734863,55959.0,-0.027522866748595054,-1.000000000000011,-1.0666683620919857,47.40259820684345,51.48128644165009,0.08541987456187572,0.0559322158636264,0.3152537299656859,0.5309651138080018,20.296509250817657,0.07999992370605424,0.006657987720026348,-0.05774992704391435,-0.16562286488571232,0.050123010797883616,-0.11168639596481311,-0.0038134581230155895,0.1849987181155388,25.80654588859282,-21.092510377024265,0.05393646892089897,3,0.0949999094009395,0.09249985218048051,0.3524999022483821,0.5524998903274532,0.10999989509582475,2,0.018867905855433964,2.06667471993693,2.7249999046325684,1.0,2.619999885559082,1.0,2.700000047683716,0.018867905855433964 607,2010-03-25,2.690000057220459,2.700000047683716,2.6600000858306885,2.700000047683716,95005.0,0.015094324684347127,7.0,0.1250000000000007,47.402598206843415,50.92386710848705,0.040246193848066714,0.01347265734854508,0.26255329166279306,0.4868482534406038,19.44486866444365,0.049999952316283736,0.021367006660534926,-0.015749967098236173,-0.12336889517205263,0.09186896097558028,-0.0695594311351444,0.038059496938672055,0.12699884279154006,51.61293795895514,8.38624562331983,0.05380946403690815,3,0.0549999475479126,0.05249989032745361,0.23499995470046997,0.5124999284744263,0.04999995231628418,3,0.026022279462375897,-1.000000000000011,2.650000095367432,2.06667471993693,2.7249999046325684,1.0,2.619999885559082,0.026022279462375897 608,2010-03-26,2.490000009536743,2.684999942779541,2.450000047683716,2.6549999713897705,640438.0,-0.07434945852394259,1.088888841793841,16.500011920940324,41.477263798887336,49.624162866896896,0.21855042610515074,0.20757588928243287,0.4469446096534453,0.6821653018624616,19.085370474359532,0.24000000953674316,0.012860614521693847,-0.2052500128746031,-0.34985380246232545,-0.06064622328688074,-0.27755190766846427,-0.13294811808074192,0.31043897008196186,12.69839828157002,-31.655837899773672,0.0723018947938611,3,0.12999999523162842,0.17500007152557373,0.41750001907348633,0.7124999761581421,0.18000006675720215,4,0.09638554562953372,7.0,2.690000057220459,-1.000000000000011,2.650000095367432,2.06667471993693,2.7249999046325684,0.09638554562953372 609,2010-03-29,2.5999999046325684,2.640000104904175,2.539999961853028,2.5450000762939453,157099.0,0.04417666452792113,-2.0769247698346027,-0.3333323700257203,48.46937633563124,48.907645697003645,0.08626916420741226,0.09620791143512264,0.32132523835198334,0.5683938514649807,18.706444555373768,0.15000009536743164,0.005948302154745733,-0.09125010967254621,-0.24192839247701192,0.059428173131919504,-0.1665892510747793,-0.01591096827031313,0.16539518179263757,53.57138295562434,5.597684828078506,0.07533914140223295,3,0.007500171661376953,0.06500017642974854,0.2875000834465027,0.6025000810623169,0.019999980926513672,0,0.06730776813608941,1.088888841793841,2.490000009536743,7.0,2.690000057220459,-1.000000000000011,2.650000095367432,0.06730776813608941 610,2010-03-30,2.5999999046325684,2.650000095367432,2.549999952316284,2.640000104904175,160045.0,0.0,2.3333280351586523,-0.7272786384956175,37.65431353820657,47.340971064461,0.07012883251586155,0.0968412778542298,0.30651204470234106,0.5645041728249538,18.17720719975235,0.1000001430511479,-0.003802182832158607,-0.08850010633468619,-0.24389773203896903,0.06689751936959665,-0.1661989191868276,-0.010801293482544772,0.1338556779184885,53.57138295562434,11.6755741477389,0.07769881285214135,3,0.007500171661376953,0.06500017642974854,0.2862500548362732,0.6025000810623169,0.019999980926513672,1,0.03846159489197354,-2.0769247698346027,2.5999999046325684,1.088888841793841,2.490000009536743,7.0,2.690000057220459,0.03846159489197354 611,2010-03-31,2.650000095367432,2.650000095367432,2.5799999237060547,2.5999999046325684,177683.0,0.01923084329571534,1.7999961853172544,-1.2499985098913524,43.82716594464099,46.55931521262674,0.0049750998437021465,0.04771213993861023,0.2421354442338024,0.5112647397681198,17.426112422571205,0.0700001716613774,-0.016093637818280104,-0.03749991655349705,-0.19365436156526528,0.11865452845827118,-0.11557713905938094,0.040577305952386844,0.05546993369689046,80.0000190734865,40.207791635304844,0.07807722250588406,3,-0.04250001907348677,0.01499998569488481,0.23999989032745317,0.5524998903274532,0.08499979972839311,2,0.03396223053978131,2.3333280351586523,2.5999999046325684,-2.0769247698346027,2.5999999046325684,1.088888841793841,2.490000009536743,0.03396223053978131 612,2010-04-01,2.619999885559082,2.6549999713897705,2.619999885559082,2.6549999713897705,3145.0,-0.011320833482532544,1.0,-0.6999990463293153,40.49078534196824,45.30780411383538,0.023318396645636508,0.07610095983407295,0.25711422882389057,0.5378183720701744,16.605772100019212,0.03500008583068848,-0.027853170567434304,-0.0640001177787779,-0.22303008280766123,0.09502984725010544,-0.14351510029321934,0.015514864735663547,0.05992314536718002,72.34038883551241,34.73212942780159,0.07951498251444163,4,-0.012499809265136719,0.04500019550323486,0.2700001001358032,0.5825001001358032,0.06000018119811967,3,0.05343515687761191,1.7999961853172544,2.650000095367432,2.3333280351586523,2.5999999046325684,-2.0769247698346027,2.5999999046325684,0.05343515687761191 613,2010-04-06,2.809999942779541,2.809999942779541,2.650000095367432,2.6700000762939453,64641.0,0.07251910897695124,1.2857142857142794,-3.999986376114604,50.51020346100969,45.67560538001127,-0.16699898881004183,-0.11341315520708051,0.0543132333062224,0.3438448747221097,15.97515031014663,0.19000005722045898,-0.0333772302573081,0.12199994325637809,-0.04569024748906125,0.2896901340018174,0.038154847883658416,0.20584503862909775,-0.3599998950958252,100.0,63.64919537619393,0.08384509537271957,4,-0.1799999475479126,-0.14499986171722412,0.06375008821487427,0.3850001096725464,-0.2549998760223393,1,-0.024911008778724986,1.0,2.619999885559082,1.7999961853172544,2.650000095367432,2.3333280351586523,2.5999999046325684,-0.024911008778724986 614,2010-04-07,2.75,2.8250000476837163,2.7300000190734863,2.7300000190734863,33885.0,-0.021352293238907083,-8.500011920940368,0.14285714285714285,50.0,45.248256092670104,-0.09679867898081529,-0.04716809126623733,0.10055110559391389,0.3993224701499214,14.77308991389133,0.09500002861022994,-0.037125615422263,0.05650000572204572,-0.11177609050879855,0.22477610195289,-0.027638042393376416,0.14063805383746786,-0.29279995441436757,72.72726484566942,35.58579934075363,0.08413804811542204,4,-0.11249995231628418,-0.0849999189376831,0.11375004053115845,0.440000057220459,-0.1800000667572017,2,-0.02909088134765625,1.2857142857142794,2.809999942779541,1.0,2.619999885559082,1.7999961853172544,2.650000095367432,-0.02909088134765625 615,2010-04-08,2.815000057220459,2.815000057220459,2.690000057220459,2.720000028610229,37971.0,0.023636384443803227,1.631578154841527,4.750005960470184,53.08057054114449,45.87914190759244,-0.16504599417757548,-0.10287209068338621,0.020648645626598405,0.331090153985687,13.60108213517403,0.125,-0.039338153980716495,0.11225006580352792,-0.06157609859314617,0.286076230200202,0.025336983605190877,0.19916314800186496,-0.3430880115509032,95.91837330491757,54.963145384471716,0.08691308219833696,4,-0.17750000953674316,-0.1499999761581421,0.04874998331069946,0.375,-0.1649999618530269,3,-0.06927181800980875,-8.500011920940368,2.75,1.2857142857142794,2.809999942779541,1.0,2.619999885559082,-0.06927181800980875 616,2010-04-09,2.799999952316284,2.859999895095825,2.765000104904175,2.859999895095825,26462.0,-0.00532863396066352,2.1666626930198922,-0.631578154841524,54.3689259710634,46.65317832583911,-0.14140058068770056,-0.0926206970797292,0.021231926703009663,0.3399437102715992,13.88146934852752,0.09499979019165039,-0.03206974770900217,0.09724996089935312,-0.07657620349732097,0.2710761252960272,0.010336878701016072,0.18416304309769016,-0.3139643865661621,75.00002483526767,28.018371668096293,0.08691308219833696,4,-0.14499998092651367,-0.13499987125396729,0.06125003099441528,0.3875000476837158,-0.1499998569488521,4,-0.06428573922235181,1.631578154841527,2.815000057220459,-8.500011920940368,2.75,1.2857142857142794,2.809999942779541,-0.06428573922235181 617,2010-04-12,2.809999942779541,2.8299999237060547,2.7699999809265137,2.7699999809265137,21037.0,0.003571425226269964,-2.0,-0.6666666666666666,55.339798409077495,48.19345994919357,-0.1481701758702787,-0.10318554381432143,-0.0036883094052768683,0.3249106190158728,14.177009035297484,0.059999942779541016,-0.03768414371717199,0.10424995422363281,-0.07499629356009274,0.28349620200735837,0.014626830331769813,0.1938730781154958,-0.30152651726867674,76.19047619047615,22.30486706525528,0.08962312389186285,4,-0.11000001430511475,-0.14499986171722412,0.02499997615814209,0.36500000953674316,-0.19000005722045898,0,-0.026690408971869473,2.1666626930198922,2.799999952316284,1.631578154841527,2.815000057220459,-8.500011920940368,2.75,-0.026690408971869473 618,2010-04-13,2.75,2.859999895095825,2.740000009536743,2.859999895095825,33221.0,-0.021352293238907083,1.1818181818181819,-2.75,56.43564777132973,49.07860121982674,-0.05298236795208888,-0.047594786639225894,0.04232083342934878,0.3784396016488074,15.004591246128706,0.11999988555908203,-0.03313272448628801,0.04550001621246347,-0.13205354479026665,0.2230535772151936,-0.04327676428890159,0.13427679671382853,-0.22043498631403802,35.294117647058826,-24.35809446075472,0.088776780501365,4,-0.04500007629394531,-0.0849999189376831,0.07624995708465576,0.4249999523162842,-0.15000009536743164,1,-0.02545452117919933,-2.0,2.809999942779541,2.1666626930198922,2.799999952316284,1.631578154841527,2.815000057220459,-0.02545452117919933 619,2010-04-14,2.7799999713897705,2.789999961853028,2.7300000190734863,2.789999961853028,35004.0,0.010909080505371094,10.999999999999023,0.09090909090909495,52.94117947050686,50.77714187897121,-0.06120003070065927,-0.08344837290453144,-0.002899311217912093,0.342556441828787,15.738458227493238,0.05999994277954146,-0.030473085536116162,0.07649998664855939,-0.09900231355808264,0.25200228685520143,-0.011251163454761404,0.1642511367518802,-0.23060886481921683,52.94117647058824,-4.67042280901218,0.08775115010332099,4,-0.060000061988830566,-0.11499989032745361,0.046249985694885254,0.39499998092651367,-0.26999998092651367,2,-0.0809352183266705,1.1818181818181819,2.75,-2.0,2.809999942779541,2.1666626930198922,2.799999952316284,-0.0809352183266705 620,2010-04-15,2.75,2.789999961853028,2.7049999237060547,2.789999961853028,41341.0,-0.010791356726084111,3.25000596047009,3.9999999999998668,55.61797000320389,52.087231218811525,-0.008588057695450235,-0.056336819547164296,0.010895698720637892,0.36643904912728775,16.838596510938743,0.0850000381469731,-0.0053432093191645436,0.046500015258788885,-0.12900228494785315,0.22200231546543092,-0.04125113484453191,0.13425116536210968,-0.18197236611793022,29.032312645262316,-31.25563997751363,0.08775115010332099,4,-0.010000109672546387,-0.0849999189376831,0.07499992847442627,0.4249999523162842,-0.3599998950958252,3,-0.0654545697298915,10.999999999999023,2.7799999713897705,1.1818181818181819,2.75,-2.0,2.809999942779541,-0.0654545697298915 621,2010-04-16,2.740000009536743,2.7699999809265137,2.700000047683716,2.7699999809265137,64395.0,-0.0036363601684570312,3.6666666666666665,0.7499999999999917,52.9069727146688,53.466807593556034,0.01734499884879881,-0.049671077771884065,0.005207552479637556,0.3721973149443967,17.628813564150498,0.06999993324279785,0.005808978056006886,0.03700002431869498,-0.13800074136095297,0.21200078999834293,-0.050500358521128774,0.12450040715851873,-0.15445403998184792,25.0,-34.88224510005104,0.08750038283982395,4,0.014999985694885254,-0.07499992847442627,0.07999992370605469,0.434999942779541,-0.4500000476837154,4,-0.03284668388907319,3.25000596047009,2.75,10.999999999999023,2.7799999713897705,1.1818181818181819,2.75,-0.03284668388907319 622,2010-04-19,2.744999885559082,2.799999952316284,2.7049999237060547,2.7799999713897705,18578.0,0.0018247722645754472,1.5333324856233688,1.1666706403134413,69.17291723507668,55.54044245734126,0.03569473251692035,-0.05471992893428146,-0.00865347308072062,0.36238287390893387,18.312462607203205,0.09500002861022949,0.02920014202414789,0.04024990797042838,-0.13574277391504985,0.2162425898559066,-0.04774643297231096,0.12824624891316772,-0.14298668047173102,28.124925494122976,-36.16734671306392,0.08799634094273917,4,0.03000009059906006,-0.07999980449676514,0.08250004053115845,0.43000006675720215,-0.4849998950958252,0,-0.03460830388060332,3.6666666666666665,2.740000009536743,3.25000596047009,2.75,10.999999999999023,2.7799999713897705,-0.03460830388060332 623,2010-04-20,2.7799999713897705,2.799999952316284,2.700000047683716,2.799999952316284,29662.0,0.012750487172993097,9.0,0.5714266251592292,65.25423283619722,57.23535721691872,-0.004479431434428527,-0.08792740491607365,-0.04681025305558295,0.32144549776226183,18.94244022205941,0.09999990463256836,0.045153538091415424,0.0712499976158143,-0.10789637870679147,0.25039637393842007,-0.018323190545488366,0.16082318577711696,-0.1625075649019112,80.0,13.75875730685918,0.08957318816130289,4,-0.004999995231628418,-0.11499989032745361,0.037499964237213135,0.3424999713897705,-0.5999999046325688,1,-0.057553988301194736,1.5333324856233688,2.744999885559082,3.6666666666666665,2.740000009536743,3.25000596047009,2.75,-0.057553988301194736 624,2010-04-21,2.789999961853028,2.7950000762939453,2.700000047683716,2.7950000762939453,51294.0,0.003597118908694741,36.99914171275987,0.2500059604701397,65.83332803514605,58.65233027180779,-0.009173413605247482,-0.08910696298627885,-0.0623336667147929,0.3055060898957822,18.77238470025408,0.09500002861022949,0.06871837699332417,0.0727499842643744,-0.10479096479597061,0.2502909333247194,-0.016020490265798326,0.16152045879454713,-0.1579571060486904,90.00000000000044,21.240859406147948,0.08877047453017256,4,-0.00999999046325728,-0.1249998807907109,-0.026250004768372026,0.27999997138977006,-0.5699999332427987,2,-0.06810037986318374,9.0,2.7799999713897705,1.5333324856233688,2.744999885559082,3.6666666666666665,2.740000009536743,-0.06810037986318374 625,2010-04-22,2.6700000762939453,2.7799999713897705,2.6700000762939453,2.7100000381469727,272889.0,-0.0430107122579968,-4.5,7.9998092695029035,51.49253572008093,58.332731355031946,0.09844806514251703,0.02799660562623174,0.05305235109243078,0.4188084664326559,18.634223016351864,0.11999988555908248,0.0656581054956975,-0.04449990987777719,-0.22323522642757165,0.13423540667201728,-0.13386756815267464,0.044867748397120266,-0.024279798132118557,0.0,-64.55561293173469,0.08936765827489733,4,0.09499990940093994,-0.015000104904174805,0.0849999189376831,0.37999987602233887,-0.5500001907348637,3,-0.05992512406695294,36.99914171275987,2.789999961853028,9.0,2.7799999713897705,1.5333324856233688,2.744999885559082,-0.05992512406695294 626,2010-04-23,2.700000047683716,2.789999961853028,2.6949999332427983,2.789999961853028,238303.0,0.011235944019676314,1.11111376020894,2.250000000000011,55.970162797227076,58.40277184260413,0.05897300881328782,0.0020391141938280732,0.019014365184808923,0.38365448197093466,18.503327339088987,0.11999988555908248,0.06816992834136837,-0.01699993610382089,-0.19331902549995972,0.15931915329231794,-0.1051594808018903,0.07115960859424852,-0.041422992505849354,23.076923076923077,-38.821204008605704,0.08815954469806943,4,0.06499993801116943,-0.04500007629394531,0.043749988079071045,0.34999990463256836,-0.5299999713897705,4,-0.11481479159435004,-4.5,2.6700000762939453,36.99914171275987,2.789999961853028,9.0,2.7799999713897705,-0.11481479159435004 627,2010-04-26,2.759999990463257,2.789999961853028,2.720000028610229,2.789999961853028,27055.0,0.02222220063700142,3.666666666666588,0.33333333333333665,45.370372414426456,57.17329680294821,-0.009907138876844801,-0.05528206171850414,-0.04312012703308721,0.31975512631069947,18.365357896776928,0.08999991416931197,0.06299501424103582,0.0395000100135805,-0.13734068910814168,0.21634070913530268,-0.04892033954728037,0.12792035957444137,-0.08999991416931152,69.23076923076923,11.650274963777782,0.08842034956086102,4,-0.02499997615814209,-0.10500001907348633,-0.013750016689300537,0.28749990463256836,-0.5699999332427979,0,-0.17028986602689844,1.11111376020894,2.700000047683716,-4.5,2.6700000762939453,36.99914171275987,2.789999961853028,-0.17028986602689844 628,2010-04-27,2.7300000190734863,2.744999885559082,2.700000047683716,2.700000047683716,15840.0,-0.01086955488892416,-1.9999920527064508,-0.9999999999999852,48.039216602916945,56.62863426210488,0.01895031524334323,-0.00672477331665533,-0.01242352812024361,0.3442844405894401,16.571800329330696,0.059999942779541016,0.0560833289631133,-0.002499961853027255,-0.14214237738712798,0.13714245368107347,-0.07232116962007762,0.06732124591402311,-0.04859995365142833,47.99995422363281,-7.34795972827348,0.06982120776705045,4,0.004999995231628418,-0.07500004768371582,0.01624995470046997,0.31749987602233887,-0.5099999904632573,1,-0.17216118143828407,3.666666666666588,2.759999990463257,1.11111376020894,2.700000047683716,-4.5,2.6700000762939453,-0.17216118143828407 629,2010-04-28,2.775000095367432,2.775000095367432,2.6800000667572017,2.7699999809265137,56413.0,0.016483544314852328,36.99914171275348,0.16667064031345605,45.91836933293375,55.55090085429709,-0.029987035884594615,-0.03999248990388793,-0.05683446692961214,0.29497787305790313,14.498744869218472,0.09500002861023038,0.04761464485566291,0.03375010490417507,-0.09219370562356266,0.1596939154319128,-0.029221800359693795,0.09672201016804394,0.08499979972839311,87.50009934116942,35.743908939284346,0.06297190526386891,4,-0.04000008106231734,-0.12000012397766158,-0.028750121593475786,0.2724997997283931,-0.4250001907348637,2,-0.21441441735570377,-1.9999920527064508,2.7300000190734863,3.666666666666588,2.759999990463257,1.11111376020894,2.700000047683716,-0.21441441735570377 630,2010-04-29,2.700000047683716,2.789999961853028,2.609999895095825,2.789999961853028,141857.0,-0.027027043281519503,3.0000052981956697,-17.999570856378426,40.90909484989594,54.21780331376677,0.041543378439801604,0.0452009181598525,0.01789535787060803,0.364233555719395,12.791279204622514,0.1800000667572026,0.04004345198351178,-0.0462499499320983,-0.15540336760436624,0.06290346774016964,-0.10082665876823249,0.008326758904035891,0.1563998508453368,50.000066227358396,1.1351520717409542,0.054576708836134,4,0.004999876022338867,-0.04500007629394531,0.04624992609024048,0.3474998474121094,-0.20000004768371582,3,-0.17777778170236358,36.99914171275348,2.775000095367432,-1.9999920527064508,2.7300000190734863,3.666666666666588,2.759999990463257,-0.17777778170236358 631,2010-04-30,2.740000009536743,2.75,2.720000028610229,2.75,19863.0,0.01481480042466754,5.000000000000089,0.11111111111111056,43.965519721954465,51.41698136786431,0.0017247974667333743,0.012953362246980848,-0.022882731935540246,0.32049973099804996,10.991539973828953,0.04999995231628418,0.03539242257322961,-0.010749983787536443,-0.1101839028556828,0.08868393528060992,-0.06046694332160962,0.038966975746536736,0.10654388885498056,72.222259015199,25.706192416911392,0.049716959534073124,4,-0.03500008583068848,-0.08500003814697266,0.0037499666213989258,0.3024998903274536,-0.27500009536743164,4,-0.22627741672252266,3.0000052981956697,2.700000047683716,36.99914171275348,2.775000095367432,-1.9999920527064508,2.7300000190734863,-0.22627741672252266 632,2010-05-03,2.759999990463257,2.7699999809265137,2.700000047683716,2.7699999809265137,131913.0,0.007299263086460783,13.0,1.0,50.92592551711471,49.82494722129959,-0.01779498894055065,0.004194677214527598,-0.04602351383055048,0.2973232932081711,9.051103556232546,0.06999993324279785,0.030359192881624697,0.0022499918937683994,-0.07585077370493609,0.08035075749247289,-0.036800390905583846,0.041300374693120645,0.0770821477966308,83.3333554091193,33.935541642609294,0.03905038279935219,5,-0.05750000476837158,-0.10500001907348633,-0.016250014305114746,0.2549999952316284,-0.25999999046325684,0,-0.2137680855825952,5.000000000000089,2.740000009536743,3.0000052981956697,2.700000047683716,36.99914171275348,2.775000095367432,-0.2137680855825952 633,2010-05-04,2.740000009536743,2.7799999713897705,2.6949999332427983,2.759999990463257,102448.0,-0.007246369925949403,1.8333373069800931,2.0,46.22641679187398,47.64640152760269,-0.004543495879038684,0.019691125465435277,-0.025915323971425153,0.31319991366571864,9.093721324604548,0.08500003814697221,0.02854775454621361,-0.014249992370605646,-0.08867936043788838,0.060179375696677084,-0.05146467640424701,0.02296469166303572,0.08799883899658179,72.222259015199,22.311287354050016,0.03721468403364143,5,-0.040000081062316895,-0.08500003814697266,0.0037499666213989258,0.25,-0.24000000953674316,1,-0.2007299089058301,13.0,2.759999990463257,5.000000000000089,2.740000009536743,3.0000052981956697,2.700000047683716,-0.2007299089058301 634,2010-05-05,2.6700000762939453,2.789999961853028,2.619999885559082,2.789999961853028,47851.0,-0.02554742080261263,1.8333373069800944,6.000000000000022,42.98245907563815,46.70083745599794,0.052125967516583493,0.08789688403805052,0.042575700481844336,0.3789469217426582,9.647091699938368,0.17000007629394576,0.011523679959330124,-0.0802499294281005,-0.16369384000249854,0.003193981146297542,-0.12197188471529952,-0.03852797414090148,0.1492788141018795,33.333421636477944,-18.424661084724697,0.04172195528719907,5,0.029999852180480957,0.029999852180480957,-0.027500033378601074,0.24500000476837158,-0.16499996185302734,2,-0.16853933888583716,1.8333373069800931,2.740000009536743,13.0,2.759999990463257,5.000000000000089,2.740000009536743,-0.16853933888583716 635,2010-05-06,2.619999885559082,2.700000047683716,2.5799999237060547,2.700000047683716,147496.0,-0.018726662661472826,1.9999970197738008,0.6666686534900514,40.16392257257602,44.94458854214783,0.10536836690743323,0.12916127145783474,0.08997129321345287,0.4230828914258953,9.990137012744132,0.12000012397766113,-0.005770158208255438,-0.12050011157989493,-0.21668521907446392,-0.024315004085325942,-0.16859266532717943,-0.07240755783261044,0.19090784502474278,19.04759742235499,-34.604147209399905,0.04809255374728443,5,0.06500005722045898,0.08500003814697266,0.016250193119049072,0.28000009059906006,-0.1099998950958252,3,-0.10305343233589426,1.8333373069800944,2.6700000762939453,1.8333373069800931,2.740000009536743,13.0,2.759999990463257,-0.10305343233589426 636,2010-05-07,2.619999885559082,2.775000095367432,2.5299999713897705,2.775000095367432,36816.0,0.0,2.1612876431663053,1.9374986961510434,39.66942181328952,44.31114958646594,0.1037358845530072,0.12119860767250534,0.08956964636645282,0.41556242229443807,10.440503415081153,0.24500012397766158,-0.025837546570923298,-0.11150010824203482,-0.21743455849640858,-0.005565657987661066,-0.1644673333692217,-0.058532883114847944,0.17705337661207654,34.61535287326487,-21.34560353533685,0.05296722512718688,5,0.040000081062316895,0.07500004768371582,0.016250193119049072,0.28000009059906006,-0.12999987602233887,4,-0.045801485038414524,1.9999970197738008,2.619999885559082,1.8333373069800944,2.6700000762939453,1.8333373069800931,2.740000009536743,-0.045801485038414524 637,2010-05-10,2.734999895095825,2.734999895095825,2.6449999809265137,2.650000095367432,47196.0,0.043893135328211486,1.1176500287505435,-0.5483850624040515,46.71532262387152,44.16405025546089,-0.016967655639970047,0.0003074516863001975,-0.025793496561113294,0.29347464244860344,10.915208177422064,0.11500000953674316,-0.024173592569146862,0.007249903678894221,-0.09208871845733002,0.10658852581511846,-0.04241940738921812,0.056919214747006563,0.040689103812822314,78.84612739438731,24.85497414565792,0.049669311068112135,5,-0.07499992847442627,-0.039999961853027344,-0.09874981641769409,0.15500009059906006,-0.2999999523162842,0,-0.09872028931725196,2.1612876431663053,2.619999885559082,1.9999970197738008,2.619999885559082,1.8333373069800944,2.6700000762939453,-0.09872028931725196 638,2010-05-11,2.6800000667572017,2.789999961853028,2.5199999809265137,2.789999961853028,52587.0,-0.020109627220551096,3.909095243978268,-1.2941194620142382,42.465758346040786,43.78042681247278,0.03374215762921029,0.05248511209621176,0.029163745262867913,0.34003689089884537,11.86866848331716,0.2699999809265141,-0.029666010514696417,-0.044249927997589644,-0.14520720053143732,0.05670734453625803,-0.0947285642645137,0.006228708269334415,-0.1500000953674312,59.25929523463013,9.417240146857296,0.050478636266923914,5,-0.025000095367431197,0.00999987125396773,-0.0437499880790706,0.20999991893768355,-0.33500003814697266,1,-0.06716420234086096,1.1176500287505435,2.734999895095825,2.1612876431663053,2.619999885559082,1.9999970197738008,2.619999885559082,-0.06716420234086096 639,2010-05-12,2.5550000667572017,2.690000057220459,2.509999990463257,2.690000057220459,73397.0,-0.046641789882956974,1.6666678440424492,1.2272738109945691,42.17686898297105,43.921290605036695,0.13885545581141745,0.16839826870260888,0.15331252759249603,0.4556271107960286,12.790534448209764,0.18000006675720215,-0.03516797177975617,-0.15799993276596114,-0.280620435942184,-0.035379429589738276,-0.21931018435407257,-0.0966896811778497,0.23499989509582608,16.071457461437735,-38.41981381027735,0.061310251588111535,5,0.09499990940094039,0.1299998760223393,0.09249997138977095,0.33499991893768355,-0.09000015258789018,2,-0.02152644435231177,3.909095243978268,2.6800000667572017,1.1176500287505435,2.734999895095825,2.1612876431663053,2.619999885559082,-0.02152644435231177 640,2010-05-13,2.5699999332427983,2.609999895095825,2.5,2.5999999046325684,29070.0,0.005870789077760952,3.4,0.22222202599292112,40.9722116442344,43.58870081862335,0.11563618754640936,0.14674554309476884,0.13842414403314374,0.43152850042327406,13.509070467005548,0.1099998950958252,-0.04073637245908124,-0.13400006294250444,-0.2707903440418842,0.0027902181568753015,-0.2023952034921943,-0.06560492239281457,0.2200000286102295,24.137911189889852,-32.909048255684155,0.06839514054968981,5,0.07500004768371538,0.1100000143051143,0.08125013113021806,0.3100000619888301,-0.18499994277954146,3,-0.025291758945637066,1.6666678440424492,2.5550000667572017,3.909095243978268,2.6800000667572017,1.1176500287505435,2.734999895095825,-0.025291758945637066 641,2010-05-14,2.650000095367432,2.6700000762939453,2.565000057220459,2.5699999332427983,17065.0,0.031128468561355316,-1.3333359824311601,-2.6666746139602555,42.56757475147285,42.65999517799647,0.024056800886010254,0.06288104449635501,0.05898380004624748,0.34312176187639354,13.872404373178588,0.10500001907348633,-0.04735063769460801,-0.04949990510940516,-0.18722197371894866,0.08822216350013834,-0.11836093941417669,0.019361129195366367,0.12839986801147463,51.7241776202206,-3.625397344698321,0.06886103430477164,5,-0.005000114440918413,0.029999852180480513,0.0012499690055842727,0.22999989986419633,-0.2100000381469731,4,-0.05283022636448764,3.4,2.5699999332427983,1.6666678440424492,2.5550000667572017,3.909095243978268,2.6800000667572017,-0.05283022636448764 642,2010-05-17,2.650000095367432,2.650000095367432,2.509999990463257,2.509999990463257,25674.0,0.0,-1.0000000000000064,1.7499977648303562,44.36620285860508,42.453304740966594,0.007612988431161316,0.05839280994063545,0.05891040261417624,0.33303312688045983,14.86815867994154,0.14000010490417525,-0.04516491999738559,-0.044749915599822554,-0.18241751827223585,0.09291768707259074,-0.11358371693602898,0.02408388573638387,0.1172638694763184,51.7241776202206,-4.366909492245043,0.06883380133620662,5,-0.005000114440918413,0.029999852180480513,0.009999930858611616,0.22999989986419633,-0.1100001335144043,0,-0.06037738870666132,-1.3333359824311601,2.650000095367432,3.4,2.5699999332427983,1.6666678440424492,2.5550000667572017,-0.06037738870666132 643,2010-05-18,2.619999885559082,2.650000095367432,2.549999952316284,2.650000095367432,4123.0,-0.011320833482532544,5.666629579591344,-0.21428705234816828,38.84890852344495,41.99402134627846,0.021010575091007677,0.07988748671605173,0.08719758102115582,0.35266783012132574,15.85471270376331,0.1000001430511479,-0.048982704017072276,-0.06675012111663836,-0.20213555611391554,0.06863531388063882,-0.13444283861527673,0.000942596382000005,0.13657352069091822,63.1578154841527,10.583716199068043,0.06769271749863855,5,0.02500009536743164,0.060000061988830566,0.06250011920928955,0.2600001096725464,-0.04499983787536621,1,-0.07061066826728657,-1.0000000000000064,2.650000095367432,-1.3333359824311601,2.650000095367432,3.4,2.5699999332427983,-0.07061066826728657 644,2010-05-19,2.5999999046325684,2.690000057220459,2.5350000858306885,2.690000057220459,16979.0,-0.007633580839735754,2.444437968889077,2.999984105539175,42.187490104699286,42.218862183181045,0.0335667077784918,0.08951266225715138,0.10811822015585548,0.360723564646519,16.676921712701997,0.1549999713897705,-0.06075376355038742,-0.077250099182129,-0.2087385833029427,0.054238384938684714,-0.14299434124253585,-0.01150585712172214,0.1463105653674317,52.63151290346059,-0.2571058372110997,0.06574424206040691,5,0.04500007629394531,0.05000007152557373,0.08500009775161743,0.28000009059906006,-0.05499982833862305,2,-0.09807687899064588,5.666629579591344,2.619999885559082,-1.0000000000000064,2.650000095367432,-1.3333359824311601,2.650000095367432,-0.09807687899064588 645,2010-05-20,2.509999990463257,2.6700000762939453,2.509999990463257,2.6700000762939453,5535.0,-0.03461535287326489,1.0,1.7777757173737974,33.333333333333385,41.51485235207481,0.11881711099480619,0.1759312574607934,0.19833434654889448,0.43701692761100475,17.239172601253568,0.16000008583068848,-0.07146527352835585,-0.15925000905990583,-0.310569681876697,-0.007930336243114677,-0.23490984546830118,-0.08359017265151047,0.22645806073674324,0.0,-48.35929318790531,0.07565983640839556,5,0.13499999046325684,0.13999998569488525,0.18250000476837158,0.3700000047683716,0.05999994277954146,3,-0.017928317316702413,2.444437968889077,2.5999999046325684,5.666629579591344,2.619999885559082,-1.0000000000000064,2.650000095367432,-0.017928317316702413 646,2010-05-21,2.390000104904175,2.5199999809265137,2.390000104904175,2.509999990463257,11552.0,-0.047808719527897,-1.1666666666666667,0.74999888241351,26.58228459333037,39.277848126459126,0.22658875288742397,0.2861889950558898,0.3116800516446232,0.544948224465009,18.36141397185447,0.12999987602233887,-0.07863562352830122,-0.263749897480011,-0.4589522195208966,-0.06854757543912537,-0.3613510585004538,-0.16614873645956818,0.3369996242478255,0.0,-42.12038721494829,0.09760116102044285,5,0.19999992847442627,0.2049999237060547,0.31249988079071045,0.4899998903274536,0.20999979972839355,4,-0.0020920980006059464,1.0,2.509999990463257,2.444437968889077,2.5999999046325684,5.666629579591344,2.619999885559082,-0.0020920980006059464 647,2010-05-24,2.289999961853028,2.484999895095825,2.2850000858306885,2.484999895095825,14937.0,-0.04184106220160877,1.0512807972720015,1.62500099341169,24.137931979463175,37.24142297461717,0.2870095229714251,0.36804224269479535,0.40533870356456214,0.6336128021760414,19.791585288170683,0.19999980926513672,-0.08307705059561554,-0.34025003910064644,-0.5877528415061151,-0.09274723669517781,-0.464001440303381,-0.2164986378979119,0.416779789844103,1.234537376677355,-35.546504732675444,0.12375140120273434,5,0.19750010967254594,0.25250005722045854,0.42000007629394487,0.5900000333786006,0.2350001335144043,0,0.06550222614242052,-1.1666666666666667,2.390000104904175,1.0,2.509999990463257,2.444437968889077,2.5999999046325684,0.06550222614242052 648,2010-05-25,2.259999990463257,2.2850000858306885,2.184999942779541,2.2300000190734863,13227.0,-0.013100424405900646,1.4999985098869004,-0.15384605979540045,25.30120447319132,35.3663491401972,0.2806840984508385,0.38053587362668573,0.42771188262283655,0.6505506369428637,21.208968485669104,0.10500001907348677,-0.08904949446013966,-0.34675000905990583,-0.6394915978200917,-0.05400842029971997,-0.49312080343999876,-0.2003792146798129,0.4130373879645588,14.851491225254046,-21.441749686737403,0.14637079438009296,5,0.17750000953674316,0.23249995708465576,0.46000003814697266,0.6200000047683716,0.2349998950958252,1,0.12389379317314786,1.0512807972720015,2.289999961853028,-1.1666666666666667,2.390000104904175,1.0,2.509999990463257,0.12389379317314786 649,2010-05-26,2.1800000667572017,2.4200000762939453,2.1800000667572017,2.4200000762939453,58769.0,-0.035398196479486166,1.0000000000000038,-8.000007947293565,24.41861206547867,33.527060298113234,0.3373748054936683,0.43602981703996546,0.49819221654241863,0.7181679896610889,22.622520038986586,0.2400000095367436,-0.11265690200741219,-0.39699993133544975,-0.7351590150951073,-0.05884084757579222,-0.5660794732152787,-0.22792038945562076,0.4442335681057865,0.0,-36.88534870840526,0.16907954187982885,5,0.25499999523162886,0.307500004768372,0.5399999618530278,0.679999947547913,0.11999988555908248,2,0.1811926462525688,1.4999985098869004,2.259999990463257,1.0512807972720015,2.289999961853028,-1.1666666666666667,2.390000104904175,0.1811926462525688 650,2010-05-27,2.220000028610229,2.265000104904175,1.950000047683716,2.1449999809265137,278746.0,0.018348605792718242,2.8181778773836386,-0.3125001862645051,27.77778219293738,31.883750013831516,0.27100537245332657,0.3775846154871698,0.45055308915274717,0.6662116870106343,23.5952462520644,0.31500005722045876,-0.12994071617317982,-0.3329999685287479,-0.7012018305724337,0.035201893514937854,-0.517100899550591,-0.1488990375069048,0.35092557808006486,47.368423254096,9.774751767639899,0.1841009310218429,5,0.10000002384185835,0.14999997615814298,0.5024999976158147,0.5099999904632573,0.35999989509582564,3,0.14639641598886555,1.0000000000000038,2.1800000667572017,1.4999985098869004,2.259999990463257,1.0512807972720015,2.289999961853028,0.14639641598886555 651,2010-05-28,2.1199998855590816,2.220000028610229,2.0699999332427983,2.220000028610229,29948.0,-0.045045108901980435,1.9999976158176018,-1.3333343929707968,15.254236374916928,28.6490870711995,0.32175469465407014,0.451924743231539,0.5415945532231996,0.7535526101777017,24.62053979839856,0.15000009536743075,-0.1421148777494663,-0.4020001053810125,-0.8065193099381713,0.0025190991761463444,-0.6042597076595921,-0.19974050310243285,0.36399614287029136,31.77567969368318,-0.5750550540783195,0.20225960227857948,5,0.20000016689300582,0.25000011920929044,0.5900000929832463,0.5750001668930058,0.4600000381469731,4,0.2122641848940683,2.8181778773836386,2.220000028610229,1.0000000000000038,2.1800000667572017,1.4999985098869004,2.259999990463257,0.2122641848940683 652,2010-05-31,2.1700000762939453,2.1800000667572017,2.115000009536743,2.1199998855590816,20340.0,0.023584996902807687,-1.1666706403134264,-0.5000011920911946,21.02273943379413,26.668401616793854,0.2195993589715215,0.3746662320325216,0.484321497152973,0.690257072653377,26.060936607062217,0.06500005722045854,-0.15516421374516964,-0.32249991893768293,-0.7397906626557695,0.09479082478040368,-0.5311452907967262,-0.11385454707863962,0.23923651483103558,46.80851387621407,17.123689635703926,0.20864537185904322,5,0.1499999761581421,0.1999999284744267,0.5399999022483826,0.5,0.42999982833862305,0,0.19815659595413582,1.9999976158176018,2.1199998855590816,2.8181778773836386,2.220000028610229,1.0000000000000038,2.1800000667572017,0.19815659595413582 653,2010-06-01,2.190000057220459,2.2149999141693115,2.0999999046325684,2.0999999046325684,48243.0,0.009216580748085068,-1.5555514347475947,1.7999961853172703,26.451622430041198,24.919971875165174,0.14772419225554279,0.32817462877799963,0.4574534805921644,0.6577414235390302,27.616147292484328,0.11500000953674316,-0.17744129800775,-0.27499994039535514,-0.6960887273335419,0.1460888465428316,-0.4855443338644485,-0.06445554692626176,0.15494341782274468,51.063828707928614,18.844994520102865,0.21054439346909334,6,0.12000000476837158,0.17999994754791304,0.5049999356269836,0.47749996185302734,0.3799998760223393,1,0.1529680499516306,-1.1666706403134264,2.1700000762939453,1.9999976158176018,2.1199998855590816,2.8181778773836386,2.220000028610229,0.1529680499516306 654,2010-06-02,2.220000028610229,2.220000028610229,2.1600000858306885,2.164999961853028,14211.0,0.013698616715036138,1.1818134528603883,0.6111108167676754,27.848119602764655,24.31050368287976,0.06498666343872905,0.2769316478049091,0.4233715107544467,0.6151134994612169,28.275810576563483,0.05999994277954057,-0.20399755912672646,-0.22249996662139937,-0.64555274203091,0.20055280878811121,-0.4340263543261549,-0.010973578916643856,0.06965136660264637,85.71426408902154,50.30563176288847,0.21152638770475532,6,0.014999985694885698,0.14999997615814298,0.4749999642372136,0.4474999904632573,0.32999992370605513,2,0.12387380783999768,-1.5555514347475947,2.190000057220459,-1.1666706403134264,2.1700000762939453,1.9999976158176018,2.1199998855590816,0.12387380783999768 655,2010-06-03,2.3499999046325684,2.434999942779541,2.265000104904175,2.265000104904175,25340.0,0.05855850195809342,-3.0000056098621375,1.5454490283371225,32.14284903338314,24.928344176218953,-0.10068401243014202,0.13245810811759773,0.28733110190594235,0.4734327548880799,27.785890516362038,0.21499991416931197,-0.22352717516100196,-0.07900009155273446,-0.49538298655066804,0.3373828034451991,-0.28719153905170103,0.1291913559462321,-0.3999998569488523,76.71231892435988,41.57602693359631,0.2081914474989667,6,-0.13249993324279785,0.020000100135803667,0.34500008821487427,0.31750011444091797,0.20000004768371582,3,-0.021276576317181495,1.1818134528603883,2.220000028610229,-1.5555514347475947,2.190000057220459,-1.1666706403134264,2.1700000762939453,-0.021276576317181495 656,2010-06-04,2.5,2.575000047683716,2.299999952316284,2.299999952316284,49768.0,0.06382983040626322,-1.7500002980231528,2.3529472813205614,42.42423950512984,26.96015612351525,-0.26087332540244823,-0.028451764436569604,0.1353267831579772,0.31394249354362014,28.259317229668785,0.27500009536743164,-0.24388777629738678,0.07699999809265146,-0.3311717773045433,0.4851717734898462,-0.1270858896059459,0.2810858857912488,-0.5402999544143674,84.21052103227684,49.05860244308091,0.2040858876985974,6,-0.23749995231628418,-0.12999999523162797,0.1799999475479126,0.16750001907348633,0.029999971389770508,4,0.031999969482421786,-3.0000056098621375,2.3499999046325684,1.1818134528603883,2.220000028610229,-1.5555514347475947,2.190000057220459,0.031999969482421786 657,2010-06-07,2.4649999141693115,2.575000047683716,2.4649999141693115,2.5,13572.0,-0.014000034332275368,-5.285706500636917,-0.17500038743009866,42.211057684589285,28.839028702559467,-0.22175930940033073,-0.015511838369169695,0.16658510319425224,0.3397912289060532,28.758328510838776,0.1100001335144043,-0.2522468556041919,0.055499911308288574,-0.3262260861495574,0.43722590876613454,-0.1353630874206342,0.24636291003721134,-0.48068786849975553,76.84208412910739,43.3642060116143,0.1908629987289229,6,-0.2024998664855957,-0.0949999094009395,0.21500003337860107,0.2025001049041748,0.06500005722045898,0,0.04665314950953969,-1.7500002980231528,2.5,-3.0000056098621375,2.3499999046325684,1.1818134528603883,2.220000028610229,0.04665314950953969 658,2010-06-08,2.5,2.5450000762939453,2.3299999237060547,2.3299999237060547,5676.0,0.014198818275611647,-1.529412424687812,-4.857133125796146,45.04951079351351,31.131350783452227,-0.24488777966195485,-0.06818435073896989,0.13462039427645767,0.2955907387464114,28.210854013280183,0.21500015258789062,-0.24282076891576265,0.09950000047683716,-0.26339623381634736,0.4623962347700217,-0.08194811666975532,0.28094811762342964,-0.4920604342498778,81.92769769210794,48.771129873536836,0.18144811714659234,6,-0.23749995231628418,-0.12999999523162797,0.17874997854232788,0.16750001907348633,0.0,1,0.039999961853027344,-5.285706500636917,2.4649999141693115,-1.7500002980231528,2.5,-3.0000056098621375,2.3499999046325684,0.039999961853027344 659,2010-06-09,2.5,2.5,2.299999952316284,2.299999952316284,4254.0,0.0,1.0,1.1764703407420705,49.45652244334386,33.540099700164056,-0.21760578994720214,-0.07643494644022741,0.13417218614684678,0.28581791609072127,27.610741099708907,0.20000004768371582,-0.2202700012821368,0.10225000381469718,-0.25652677594711903,0.4610267835765134,-0.07713838606621115,0.2816383936956055,-0.4693780149725342,75.80643176535916,36.86721245927346,0.17938838988090813,6,-0.17750000953674316,-0.12999999523162797,0.1774999499320984,0.16750001907348633,0.059999942779541016,2,0.02799997329711923,-1.529412424687812,2.5,-5.285706500636917,2.4649999141693115,-1.7500002980231528,2.5,0.02799997329711923 660,2010-06-10,2.505000114440918,2.5999999046325684,2.414999961853028,2.414999961853028,6384.0,0.002000045776367143,-3.11110286949522,0.450000655650934,57.14285291182931,38.19439042648766,-0.19883701296807166,-0.0912318704979187,0.12877272426228492,0.2715336865587554,26.62822448108613,0.18499994277954057,-0.19636969440880403,0.1105001091957094,-0.2428433176896121,0.4638435360810309,-0.06617160424695134,0.28717182263837016,-0.45260300690720223,68.33339823617906,23.457855722091452,0.17667171344266078,6,-0.1550002098083496,-0.13500010967254594,0.1949998140335083,0.15999996662139893,0.004999876022338867,3,0.01796400631518913,1.0,2.5,-1.529412424687812,2.5,-5.285706500636917,2.4649999141693115,0.01796400631518913 661,2010-06-11,2.509999990463257,2.5199999809265137,2.4200000762939453,2.509999990463257,14405.0,0.0019959584007662734,9.0,0.0,65.49295372632977,43.1355253478805,-0.15946726624211927,-0.11305433360256467,0.1218114639094745,0.25726435288135274,26.557506256342396,0.09999990463256836,-0.16235027116851342,0.12249999046325666,-0.2147099055483621,0.45970988647487543,-0.04610495754255295,0.29110493846906627,-0.42474671510360995,70.0000238418617,18.794358910141895,0.16860494800580947,6,-0.16000008583068848,-0.1399999856948848,0.18499994277954102,0.15500009059906006,-0.009999990463256836,4,0.01593623984263237,-3.11110286949522,2.505000114440918,1.0,2.5,-1.529412424687812,2.5,0.01593623984263237 662,2010-06-14,2.490000009536743,2.509999990463257,2.359999895095825,2.359999895095825,5920.0,-0.007968119921316186,-1.3076917433884752,100.0,66.42856607631978,47.577407975244796,-0.09979637727896273,-0.11136552717985104,0.14054436388052016,0.2677844718745046,26.095475447155014,0.15000009536743164,-0.13178188680179614,0.11050001382827768,-0.20753503616418767,0.428535063820743,-0.048517511167954996,0.26951753882451035,-0.3738619364207212,63.33336247338652,7.21811809588754,0.1590175249962326,6,-0.11000001430511475,-0.12000000476837114,0.18749994039535522,0.17500007152557373,0.009999990463256836,0,0.016064241646516875,9.0,2.509999990463257,-3.11110286949522,2.505000114440918,1.0,2.5,0.016064241646516875 663,2010-06-15,2.434999942779541,2.450000047683716,2.390000104904175,2.390000104904175,7143.0,-0.022088380139177133,-1.6666737309463133,0.34615229431830685,68.8888676961398,52.13749109673092,-0.007139059455633312,-0.07476928386990078,0.18748691278327767,0.31304828389754924,25.60847591892345,0.09999990463256836,-0.0786170498384875,0.06474994421005231,-0.23401019194142414,0.36351008036152876,-0.08463012386568591,0.21413001228579054,-0.28983015977252613,45.000003973643615,-17.46106294263157,0.14938006807573834,6,-0.0024999380111694336,-0.06499993801116899,0.24250000715255737,0.23000013828277588,0.13499999046325728,1,0.039014386383018795,-1.3076917433884752,2.490000009536743,9.0,2.509999990463257,-3.11110286949522,2.505000114440918,0.039014386383018795 664,2010-06-16,2.345000028610229,2.4300000667572017,2.3050000667572017,2.384999990463257,28288.0,-0.03696095124609222,-1.0833353201567053,-0.8888912436487809,58.620685119268416,55.079472884051505,0.11449740754717652,-0.005115093506135704,0.27015164709015727,0.3926897538413425,25.91595788270301,0.1299998760223393,-0.034317108925608686,-0.012499976158142356,-0.29105828899362285,0.26605833667733814,-0.1517791325758826,0.1267791802595979,-0.17254043830568078,13.559316554582912,-48.71192372470715,0.1392791564177402,6,0.10499989986419722,-0.024999976158141646,0.3274999260902409,0.32000005245208785,0.14999985694885298,2,0.06609806801649887,-1.6666737309463133,2.434999942779541,-1.3076917433884752,2.490000009536743,9.0,2.509999990463257,0.06609806801649887 665,2010-06-17,2.4649999141693115,2.4749999046325684,2.3399999141693115,2.3499999046325684,18776.0,0.051172658462695475,1.0,-2.875002980235049,73.15436048307114,58.49393077048943,0.01399779413130986,-0.13561202779624004,0.14196428858823706,0.2621256998907917,25.851425371486194,0.13499999046325684,0.005619251845537132,0.10974991321563721,-0.16431259190135483,0.38381241833262925,-0.027281339342859035,0.24678116577413345,-0.2668879050050821,74.41856338887199,7.9473950597548395,0.13703125255849602,6,-0.014999985694885254,-0.14499986171722412,0.20250004529953003,0.20000016689300537,0.07500004768371626,3,0.038539566701057515,-1.0833353201567053,2.345000028610229,-1.6666737309463133,2.434999942779541,-1.3076917433884752,2.490000009536743,0.038539566701057515 666,2010-06-18,2.384999990463257,2.5,2.3550000190734863,2.470000028610229,22520.0,-0.032454331233927936,1.0,-0.7391307052006305,63.87096476480386,60.900587112735494,0.08489732386652493,-0.05903253562777788,0.21316189749103964,0.3314680240326009,24.659507547064102,0.14499998092651367,0.043551765224692396,0.02999999523162833,-0.24393813127114505,0.3039381217344017,-0.10696906801975814,0.1669690584830148,-0.16277470757092694,39.02436755087054,-28.69745189921663,0.13696906325138664,6,0.06499993801116943,-0.06499993801116943,0.2774999737739563,0.28000009059906006,0.18499994277954146,4,0.05241090167707729,1.0,2.4649999141693115,-1.0833353201567053,2.345000028610229,-1.6666737309463133,2.434999942779541,0.05241090167707729 667,2010-06-21,2.440000057220459,2.509999990463257,2.414999961853028,2.505000114440918,54148.0,0.023060824728355245,1.5333405388909256,0.76470621234391,65.43209985559484,63.16531923074453,0.02903101551348186,-0.10774281312374967,0.14949475794501543,0.26586231102554336,22.66539254204481,0.125,0.07238440045550831,0.07750005722045916,-0.1971576115197804,0.3521577259606987,-0.05982877714966062,0.21482889159057894,-0.1951082970237148,65.85367839298847,-3.8110507637687903,0.13732883437011967,6,0.009999871253967285,-0.12000000476837158,0.22249990701675415,0.2250000238418579,0.07999992370605469,0,0.02459013990675496,1.0,2.384999990463257,1.0,2.4649999141693115,-1.0833353201567053,2.345000028610229,0.02459013990675496 668,2010-06-22,2.539999961853028,2.539999961853028,2.400000095367432,2.400000095367432,7723.0,0.04098356651125834,1.0,-2.1538422037193268,68.1818169503171,65.24590750929711,-0.07230147040823187,-0.19572520430843188,0.043745365307950035,0.1566886121044324,19.926650459071677,0.1399998664855957,0.08426724297743604,0.16349996328353944,-0.11762744800462999,0.44462737457170887,0.022936257639454727,0.30406366892762415,-0.2738017129901342,100.0,31.028446583274402,0.14056370564408474,6,-0.08749997615814253,-0.21999990940094039,0.12250000238418535,0.1250001192092891,-0.014999866485595703,1,-0.015748016714081436,1.5333405388909256,2.440000057220459,1.0,2.384999990463257,1.0,2.4649999141693115,-0.015748016714081436 669,2010-06-23,2.575000047683716,2.575000047683716,2.4749999046325684,2.549999952316284,6698.0,0.01377956155761284,6.9999809265864315,0.178572280067166,64.33121773566762,66.0446147119458,-0.10677223343749853,-0.21040306159963418,0.0023168168296994196,0.11198643626555915,18.676096715946596,0.10000014305114746,0.10061618719642329,0.1787500500679018,-0.09973976779115601,0.4572398679269596,0.03950514113837267,0.3179949589974309,-0.2887736994746417,100.0,30.685400364580232,0.13924490892952898,6,-0.13499999046325684,-0.2549999952316284,0.08749991655349731,0.09000003337860107,-0.049999952316283736,2,-0.0019417919799322725,1.0,2.539999961853028,1.5333405388909256,2.440000057220459,1.0,2.384999990463257,-0.0019417919799322725 670,2010-06-24,2.5450000762939453,2.595000028610229,2.509999990463257,2.509999990463257,10901.0,-0.011650474110381559,-3.8571331257961203,1.399998092658643,53.38346457709203,64.69911591758606,-0.07878685031900856,-0.1631724295218806,0.026374319019917714,0.13185170040809702,16.219177863680528,0.08500003814697221,0.11089423944413257,0.13250007629394522,-0.14056248888138523,0.4055626414692757,-0.004031206293720224,0.26903135888161067,-0.2399473146994615,79.16668736272321,11.251506263823828,0.13653128258766523,6,-0.09500002861022994,-0.23500001430511475,0.10249990224838257,0.12000000476837158,0.024999856948852983,3,-0.01964643977837288,6.9999809265864315,2.575000047683716,1.0,2.539999961853028,1.5333405388909256,2.440000057220459,-0.01964643977837288 671,2010-06-25,2.5699999332427983,2.5999999046325684,2.5,2.5999999046325684,2866.0,0.00982312620801884,5.666666666666667,-0.857139937738831,58.01527189921044,63.764305453462796,-0.10547219974910238,-0.1609846120749867,-0.004077648544882351,0.09723863361577667,13.59840439527783,0.09999990463256836,0.1165503297355528,0.1349999308586125,-0.10921737584886015,0.37921723756608516,0.012891277504876175,0.25710858421234883,-0.24725034306602955,85.00000000000018,17.461610045827072,0.12210865335373632,6,-0.11749994754791304,-0.2949999570846562,0.07750004529952959,0.0950001478195186,0.08000016212463379,4,-0.01167314092180416,-3.8571331257961203,2.5450000762939453,6.9999809265864315,2.575000047683716,1.0,2.539999961853028,-0.01167314092180416 672,2010-06-28,2.5999999046325684,2.5999999046325684,2.494999885559082,2.494999885559082,6559.0,0.011673140921804048,1.0,-3.5000039736468262,57.69230487078438,62.520242917312196,-0.13212178923966977,-0.1656092066184529,-0.039454724580847866,0.061215078723396044,10.819903646322729,0.10500001907348633,0.11497960975370303,0.14349991083145142,-0.07705200717568639,0.3640518288385892,0.033223951827882736,0.2537758698350201,-0.26061529558845153,100.0,32.86561652864434,0.11027595900356886,6,-0.1474999189376831,-0.32499992847442627,-0.007499873638153076,0.03500020503997803,0.1400001049041748,0,-0.011538450957754853,5.666666666666667,2.5699999332427983,-3.8571331257961203,2.5450000762939453,6.9999809265864315,2.575000047683716,-0.011538450957754853 673,2010-06-29,2.525000095367432,2.5450000762939453,2.525000095367432,2.5450000762939453,2401.0,-0.02884608154465884,-1.0000000000000444,-0.19047597422354606,51.724145868876946,61.75396077837981,-0.04806772304015006,-0.06769602505993966,0.028057281446749904,0.13240844814543484,8.297869912310949,0.07499980926513627,0.10448275566445586,0.0517500996589666,-0.13127348351409607,0.23477368283202926,-0.03976169192756496,0.14326189124549815,-0.1699785685880082,40.00015258789098,-24.961702121005985,0.09151179158653137,6,-0.05500018596649214,-0.25000011920929,-0.010000050067902055,0.05750000476837114,0.19999980926513627,1,-0.0019802432681456095,1.0,2.5999999046325684,5.666666666666667,2.5699999332427983,-3.8571331257961203,2.5450000762939453,-0.0019802432681456095 674,2010-06-30,2.494999885559082,2.575000047683716,2.494999885559082,2.525000095367432,10878.0,-0.011881270762480689,-4.333306842565366,1.5000119209403793,49.33331765067906,59.107178241447365,0.006087771200374181,-0.0169038402228745,0.04974432177279642,0.15719158770955,5.769277867485906,0.08000016212463379,0.09363360297571699,0.007999897003173828,-0.13092076781961115,0.1469205618259588,-0.06146043540821866,0.07746022941456632,-0.1252796561084697,0.0,-61.86948726815434,0.06946033241139253,6,-0.017499923706054688,-0.21999990940093994,-0.029999911785125732,0.03750014305114746,0.36500000953674316,2,0.012024132739239635,-1.0000000000000444,2.525000095367432,1.0,2.5999999046325684,5.666666666666667,2.5699999332427983,0.012024132739239635 675,2010-07-01,2.299999952316284,2.4600000381469727,2.299999952316284,2.4600000381469727,5878.0,-0.07815628945373765,1.0,5.333298895334897,38.82978021855386,56.32482440297514,0.19581290538260632,0.1835698828548713,0.23786231656842594,0.346985107797237,5.795856610904745,0.19499993324279785,0.08008157745280897,-0.18450003862380981,-0.3351093335018298,-0.03389074374578982,-0.2598046860628198,-0.10919539118479982,0.2999999523162842,0.0,-58.327748920523106,0.07530464743901005,7,0.1499999761581421,-0.02499997615814209,0.16125011444091797,0.23000013828277588,0.5,3,0.09782615118080962,-4.333306842565366,2.494999885559082,-1.0000000000000444,2.525000095367432,1.0,2.5999999046325684,0.09782615118080962 676,2010-07-02,2.5799999237060547,2.5799999237060547,2.4800000190734863,2.490000009536743,4495.0,0.12173912051945401,1.2222222222222223,-0.5624991618101325,53.749997764825025,55.026813059556275,-0.059918500429938515,-0.09500009941041299,-0.04687499651088656,0.0635137242267283,6.209063409288711,0.2799999713897705,0.08848799698432464,0.09149993658065814,-0.06497773701102227,0.24797761017233855,0.013261099784818153,0.16973877337649812,0.013999981880187917,93.33333863152482,34.16656549273816,0.07823883679584015,7,-0.12999999523162842,-0.24500000476837158,-0.2349998950958252,-0.1649998426437378,0.2400000095367436,4,-0.003875965410453097,1.0,2.299999952316284,-4.333306842565366,2.494999885559082,-1.0000000000000444,2.525000095367432,-0.003875965410453097 677,2010-07-05,2.5799999237060547,2.5799999237060547,2.450000047683716,2.5199999809265137,7183.0,0.0,3.3333333333333335,0.6666666666666666,56.33187963875301,53.71015335827137,-0.04243340915666183,-0.09058730096777534,-0.05364428534497945,0.06064575492370228,6.7205919406322,0.12999987602233887,0.07500557484441073,0.08574993610382098,-0.07547154015644164,0.2469714123640836,0.005139197973689669,0.1663606742339523,0.008119982814788873,100.0,37.42847307146363,0.08061073813013127,7,-0.12999999523162842,-0.23000001907348633,-0.2349998950958252,-0.17499995231628418,0.20000004768371582,0,0.027131850283478087,1.2222222222222223,2.5799999237060547,1.0,2.299999952316284,-4.333306842565366,2.494999885559082,0.027131850283478087 678,2010-07-06,2.5999999046325684,2.5999999046325684,2.4549999237060547,2.4549999237060547,14489.0,0.007751930820906638,1.0,2.416668653490054,61.86046408472182,53.43562517483294,-0.05925907923948559,-0.10826206735751809,-0.07935358494085287,0.039461700766255436,6.55262696807485,0.14499998092651367,0.07657416025508246,0.10074992179870623,-0.0672812245614911,0.26878106815890357,0.016734348618607342,0.18476549497880512,-0.2999999523162842,100.0,29.938730302484885,0.08401557318009875,7,-0.1499999761581421,-0.25,-0.25499987602233887,-0.19499993324279785,0.18000006675720215,1,0.05384619616898001,3.3333333333333335,2.5799999237060547,1.2222222222222223,2.5799999237060547,1.0,2.299999952316284,0.05384619616898001 679,2010-07-07,2.5699999332427983,2.5999999046325684,2.4300000667572017,2.5999999046325684,26826.0,-0.011538450957754853,10.333333333333362,-0.20689638162762325,55.32995206453621,53.65190156232675,-0.033573583899497716,-0.07668043481605258,-0.056979957201114484,0.06777178693978225,6.255243174416345,0.16999983787536666,0.07199600887105184,0.0672499537467961,-0.10373709262206487,0.23823700011565707,-0.018243569437634388,0.15274347693122658,-0.26399998188018836,90.00000794728739,19.6434896914336,0.08549352318443042,7,-0.12000000476837203,-0.18999993801116988,-0.22999989986419722,-0.1649999618530278,0.17000007629394487,2,0.06031127448092688,1.0,2.5999999046325684,3.3333333333333335,2.5799999237060547,1.2222222222222223,2.5799999237060547,0.06031127448092688 680,2010-07-08,2.549999952316284,2.5699999332427983,2.539999961853028,2.5699999332427983,17984.0,-0.007782093947869662,1.9999999999998668,0.6666666666666914,58.91891961554026,53.752306864141175,-0.014292828979462602,-0.05600787604521695,-0.04257811451607019,0.08594842768816813,6.686108264925422,0.029999971389770508,0.055066604445809464,0.04499998092651358,-0.12729105508495842,0.21729101693798558,-0.041145537079222194,0.13114549893224936,-0.2381200018882752,70.58823529411772,-3.5774411997075504,0.08614551800573596,7,-0.10000002384185791,-0.1174999475479126,-0.24749994277954102,-0.14499998092651367,0.15000009536743164,3,0.12156860728485652,10.333333333333362,2.5699999332427983,1.0,2.5999999046325684,3.3333333333333335,2.5799999237060547,0.12156860728485652 681,2010-07-09,2.549999952316284,2.549999952316284,2.4549999237060547,2.4549999237060547,8867.0,0.0,1.0,-4.750005960470056,56.321835615529885,53.60003250244623,-0.019476317165703083,-0.05571401579555335,-0.04958118985518256,0.08362756259558157,7.364049888171737,0.09500002861022949,0.04066936266962218,0.042999982833862305,-0.130460131448352,0.2164600971160766,-0.04373007430724485,0.12973003997496946,-0.23235760280418383,70.58823529411772,-4.43763991288823,0.08673005714110711,7,-0.10000002384185791,-0.10000002384185791,-0.25624996423721313,-0.14499998092651367,0.19499993324279785,4,0.09803921751955857,1.9999999999998668,2.549999952316284,10.333333333333362,2.5699999332427983,1.0,2.5999999046325684,0.09803921751955857 682,2010-07-12,2.5299999713897705,2.549999952316284,2.470000028610229,2.549999952316284,5448.0,-0.007843129921765946,7.000000000000044,-0.21052605161384233,49.36708898961487,53.338137293639335,-0.011678124583792027,-0.03432347022525395,-0.03760583184355992,0.0998894469557019,7.66938160655409,0.07999992370605513,0.03869904050068751,0.021000003814697354,-0.1525571792536633,0.194557186883058,-0.06577858771948275,0.10777859534887746,-0.20671047077526072,58.82352941176482,-12.504482239610091,0.08677859153418023,7,-0.08000004291534424,-0.08000004291534424,-0.2137499451637268,-0.125,0.21499991416931152,0,0.1146244921472177,1.0,2.549999952316284,1.9999999999998668,2.549999952316284,10.333333333333362,2.5699999332427983,0.1146244921472177 683,2010-07-13,2.5299999713897705,2.5299999713897705,2.4600000381469727,2.5299999713897705,3502.0,0.0,1.0,-0.0,47.019861066637866,53.0810865620792,-0.012174595735153115,-0.028291929078206213,-0.0451511472923638,0.09786978517911171,8.017557744172766,0.06999993324279785,0.030778844507045378,0.016250002384185613,-0.15394722144322381,0.18644722621159504,-0.06884860952951888,0.1013486142978901,-0.2011762626948994,58.82352941176482,-8.51094121404882,0.0850986119137047,7,-0.08000004291534424,-0.08000004291534424,-0.2137499451637268,-0.125,0.13499999046325728,1,0.09881423036644188,7.000000000000044,2.5299999713897705,1.0,2.549999952316284,1.9999999999998668,2.549999952316284,0.09881423036644188 684,2010-07-14,2.5,2.5299999713897705,2.490000009536743,2.5299999713897705,3870.0,-0.011857696335581758,1.6666666666666667,-100.0,47.019861066637866,53.991095545199634,0.020796170144587567,0.01466766436767708,-0.020944009374561645,0.12525596598298971,7.819635423883206,0.039999961853027344,0.01939092260008124,-0.02149996757507333,-0.17236063591777073,0.12936070076762407,-0.09693030174642203,0.05393036659627537,-0.1657527673863748,39.13049788014787,-25.604026845026866,0.07543033417134866,7,0.014999985694885254,-0.05000007152557373,-0.1837499737739563,-0.09500002861022949,0.2750000953674321,2,0.1119999885559082,1.0,2.5299999713897705,7.000000000000044,2.5299999713897705,1.0,2.549999952316284,0.1119999885559082 685,2010-07-15,2.559999942779541,2.559999942779541,2.5,2.549999952316284,4063.0,0.02399997711181645,11.0,-0.3333333333333333,49.36708898961487,53.5041056812874,0.0017385853360454284,-0.03989566693867541,-0.08454711452233088,0.0627250847336489,7.861523151768831,0.059999942779541016,0.01921756562262722,0.03374997377395639,-0.11559506137331921,0.18309500892123198,-0.04092254379968141,0.10842249134759419,-0.22043765672553706,100.0,36.26624787355825,0.07467251757363771,7,-0.04499995708465576,-0.11000001430511475,-0.2137499451637268,-0.1549999713897705,0.2350001335144043,3,0.0703125276486396,1.6666666666666667,2.5,1.0,2.5299999713897705,7.000000000000044,2.5299999713897705,0.0703125276486396 686,2010-07-16,2.509999990463257,2.5699999332427983,2.5,2.5699999332427983,3549.0,-0.01953123181010552,1.3333333333333135,-6.000000000000044,44.444447714933695,52.18327991197414,0.045555473593191564,0.021027204242557218,-0.03880561779125369,0.11099535605404132,8.069919673380598,0.0699999332427983,0.02242453534314892,-0.02249997854232788,-0.1566444160944549,0.11164445900979914,-0.08957219731839139,0.04457224023373563,-0.1652289520376815,45.45454545454527,-13.12617731644415,0.06707221877606348,7,0.004999995231628418,-0.060000061988830566,-0.15000003576278687,-0.10500001907348633,0.23000001907348633,4,0.07569723423998576,11.0,2.559999942779541,1.6666666666666667,2.5,1.0,2.5299999713897705,0.07569723423998576 687,2010-07-19,2.5,2.5,2.470000028610229,2.470000028610229,11472.0,-0.003984059960658093,1.0000000000000295,-0.5000000000000037,48.32214099276869,50.67902179064602,0.04806905751633339,0.03768483606096673,-0.036975445039113986,0.11855127066181304,8.467619218713468,0.03999996185302779,0.0539376729929133,-0.035499966144561856,-0.1634761010478849,0.09247616875876119,-0.09948803359622316,0.028488101307099445,-0.15012438425028485,36.36363636363622,-23.55254947391937,0.06398806745166151,7,0.014999985694885254,-0.05000007152557373,-0.14000004529953003,-0.09500002861022949,0.1800000667572017,0,0.09799995422363272,1.3333333333333135,2.509999990463257,11.0,2.559999942779541,1.6666666666666667,2.5,0.09799995422363272 688,2010-07-20,2.5,2.539999961853028,2.5,2.505000114440918,5103.0,0.0,-14.999618539004565,-0.16667064031343878,50.3496585110803,50.12565584026203,0.03619904721651501,0.03640077596249469,-0.043540626566961116,0.11656139607036975,8.970912160390387,0.03999996185302779,0.047030369256397364,-0.03349996805191058,-0.16242669594537285,0.09542675984155169,-0.09796333199864193,0.030963395894820778,-0.1451218984726279,30.000000000000178,-35.946293161037055,0.06446336394673116,7,0.01249992847442627,-0.05000007152557373,-0.125,-0.09500002861022949,0.1400001049041748,1,0.09799995422363272,1.0000000000000295,2.5,1.3333333333333135,2.509999990463257,11.0,2.559999942779541,0.09799995422363272 689,2010-07-21,2.5699999332427983,2.5850000381469727,2.4749999046325684,2.5850000381469727,5727.0,0.02799997329711923,13.666581896209172,2.9999523173754596,72.88136689083416,51.67703887085024,-0.03777313467474164,-0.0358299818191834,-0.11539795568125877,0.04527777550308221,9.586746508690668,0.1100001335144043,0.037838575899369786,0.03674997091293397,-0.09185691383975936,0.1653568556656273,-0.02755347146341247,0.10105341328928041,-0.21021939565332248,86.95643159978897,12.145058329631865,0.06430344237634657,7,-0.049999952316284624,-0.12000000476837203,-0.1687499284744267,-0.1649999618530278,0.09000015258789018,2,0.03696499263731856,-14.999618539004565,2.5,1.0000000000000295,2.5,1.3333333333333135,2.509999990463257,0.03696499263731856 690,2010-07-22,2.494999885559082,2.559999942779541,2.4749999046325684,2.4749999046325684,5384.0,-0.029182898689449344,-7.500011920940324,-1.3333227370261858,38.96102689734868,49.74806012438566,0.03196629162763953,0.037136100771350655,-0.04364867096732361,0.11894416223739146,10.068785098934226,0.09500002861022994,0.017599480019206304,-0.035750067234039395,-0.16533541693282183,0.09383528246474304,-0.10054274208343061,0.029042607615351823,-0.13041496062874458,21.739004239704247,-48.63388311007773,0.06479267484939123,7,0.027500152587890625,-0.04499995708465576,-0.1099998950958252,-0.08999991416931152,0.2050001621246338,3,0.11222453813684541,13.666581896209172,2.5699999332427983,-14.999618539004565,2.5,1.0000000000000295,2.5,0.11222453813684541 691,2010-07-23,2.539999961853028,2.5999999046325684,2.494999885559082,2.5999999046325684,22913.0,0.01803610355030627,2.5000039736467747,-2.999999999999978,45.34883978819557,49.30158799089463,-0.016317407019916796,-0.01077940113110376,-0.09402266801778847,0.07261904974717659,10.536479953061631,0.10500001907348633,0.00901254815010688,0.010750007629395153,-0.1176110992500714,0.1391111145088617,-0.053430545810337904,0.07493056106912821,-0.17070673732864572,53.846153846154344,-12.251211444235587,0.0641805534397332,7,-0.00999999046325728,-0.09000003337860152,-0.15499997138977095,-0.13499999046325728,0.2100000381469722,4,0.10039374735064377,-7.500011920940324,2.494999885559082,13.666581896209172,2.5699999332427983,-14.999618539004565,2.5,0.10039374735064377 692,2010-07-26,2.5699999332427983,2.5699999332427983,2.525000095367432,2.525000095367432,2904.0,0.01181101253556105,1.0,-0.7499980131766183,46.59091093816131,49.25392686550835,-0.04475293711718331,-0.0454735870835723,-0.12915875648009267,0.041135695832179575,11.075571659234262,0.04499983787536621,-0.001593082385742406,0.04224997758865401,-0.08330037360228992,0.16780032877959794,-0.02052519800681818,0.1050251531841262,-0.19609257511625255,76.00002288818395,13.60489264515239,0.06277517559547204,7,-0.03499996662139937,-0.12000000476837203,-0.18499994277954146,-0.1649999618530278,0.20000004768371538,0,0.06614789132676768,2.5000039736467747,2.539999961853028,-7.500011920940324,2.494999885559082,13.666581896209172,2.5699999332427983,0.06614789132676768 693,2010-07-27,2.5199999809265137,2.565000057220459,2.509999990463257,2.515000104904175,11863.0,-0.01945523486967382,-6.333290948104586,0.11110875635122892,44.56522020816022,48.98118899234416,0.004111735421530316,0.004355891304897774,-0.08401467626177217,0.08870777340755209,11.675778921443579,0.05999994277954146,-0.010501247110304313,-0.007499969005584806,-0.13309328182560964,0.11809334381444003,-0.07029662541559745,0.055296687404427836,-0.14157077186984734,36.00006103515625,-21.95712870246733,0.06279665641001242,7,0.014999985694885254,-0.0700000524520874,-0.13499999046325684,-0.11500000953674316,0.25999999046325684,1,0.06349209803242206,1.0,2.5699999332427983,2.5000039736467747,2.539999961853028,-7.500011920940324,2.494999885559082,0.06349209803242206 694,2010-07-28,2.525000095367432,2.525000095367432,2.494999885559082,2.525000095367432,7073.0,0.0019841724122078297,1.0,0.0,47.19102688772632,48.73940431435655,0.0033870006835177158,0.001811428637068957,-0.09326792079043411,0.08272125339792202,12.167622251107394,0.030000209808350053,-0.010651096318425424,-0.003999865055083873,-0.12867204616549843,0.12067231605533069,-0.06633595561029137,0.05833622550012363,-0.1421394723992475,40.00015258789098,-15.683509240971773,0.06233609055520731,7,0.009999871253966841,-0.07500016689300582,-0.13875007629394576,-0.12000012397766158,0.19999980926513627,2,0.04554455651218814,-6.333290948104586,2.5199999809265137,1.0,2.5699999332427983,2.5000039736467747,2.539999961853028,0.04554455651218814 695,2010-07-29,2.525000095367432,2.525000095367432,2.494999885559082,2.525000095367432,3121.0,0.0,1.0,0.0,47.19102688772632,49.04457977800017,-0.002346605677035818,0.020587699676620552,-0.09470733107524643,0.08188450498000499,11.12143012309147,0.030000209808350053,-0.008632150890576007,-0.015249872207641069,-0.07828489591850252,0.04778515150322038,-0.046767384063072015,0.016267639647789878,-0.1377966867659599,28.571623198805153,-24.184620944249925,0.03151751185543075,7,0.009999871253966841,-0.07500016689300582,-0.1450000405311589,-0.12000012397766158,0.17499995231628374,3,0.05346534073837783,1.0,2.525000095367432,-6.333290948104586,2.5199999809265137,1.0,2.5699999332427983,0.05346534073837783 696,2010-07-30,2.5699999332427983,2.5699999332427983,2.509999990463257,2.525000095367432,27682.0,0.017821717297328732,1.666673730946333,100.0,54.25531699032429,49.70382155550635,-0.04239912880225649,-0.026561549347847713,-0.13678480786708969,0.033586683019346975,11.134729410149422,0.05999994277954146,-0.003000543213101281,0.030249965190888073,-0.03160507582725147,0.09210500620902762,-0.0006775553181816996,0.061177485699957845,-0.17854059472070416,100.0,46.027932390687745,0.030927520509069762,7,-0.032500028610229936,-0.12000000476837203,-0.1899998784065251,-0.1949999332427983,0.18500018119811967,4,0.050583703431028804,1.0,2.525000095367432,1.0,2.525000095367432,-6.333290948104586,2.5199999809265137,0.050583703431028804 697,2010-08-02,2.650000095367432,2.650000095367432,2.559999942779541,2.5799999237060547,19214.0,0.031128468561355316,1.5714266251592093,1.5555649745950941,60.90910312558114,50.877093179339774,-0.11050493808093842,-0.10650937691522167,-0.20964895055827215,-0.048481391261622875,11.247565926102473,0.09000015258789107,-0.0017830337398607732,0.10675011873245266,0.029339729910772938,0.18416050755413238,0.06804492432161302,0.1454553131432923,-0.2543699455231283,100.0,44.71489289658734,0.03870519441083978,8,-0.08750009536743208,-0.17500007152557417,-0.2862501144409184,-0.2750000953674321,0.05999994277954057,0,0.03773581171086815,1.666673730946333,2.5699999332427983,1.0,2.525000095367432,1.0,2.525000095367432,0.03773581171086815 698,2010-08-03,2.740000009536743,2.740000009536743,2.6800000667572017,2.7249999046325684,6228.0,0.03396223053978131,6.999936422156938,0.21428668742038406,69.6721353123381,50.52051189284021,-0.1820222551775852,-0.19550679343200184,-0.2903527724554591,-0.14044604657038695,11.84069806421239,0.08999991416931108,0.010949485341599008,0.18975002765655535,0.0746082212074799,0.3048918341056308,0.1321791244320174,0.2473209308810933,-0.3341950618715144,100.0,40.90873016256591,0.05757090322453778,8,-0.1325000524520874,-0.2200000286102295,-0.3762500286102295,-0.36500000953674316,-0.029999971389770508,1,0.010948894629691175,1.5714266251592093,2.650000095367432,1.666673730946333,2.5699999332427983,1.0,2.525000095367432,0.010948894629691175 699,2010-08-04,2.7249999046325684,2.734999895095825,2.609999895095825,2.609999895095825,15227.0,-0.005474490821885447,-1.173912863199577,7.666613685130732,64.60176505687016,53.369482799453706,-0.15949590312808315,-0.17739417694480597,-0.26346018129552373,-0.12791703055795356,11.957398764300885,0.13000011444091797,0.021227720773313585,0.16699992418289167,0.027889975671659073,0.30610987269412426,0.09744494992727537,0.23655489843850797,-0.29914325325504887,93.87751130054836,38.310176287486826,0.06955497425561637,8,-0.10749995708465576,-0.2049999237060547,-0.35249996185302734,-0.34999990463256836,-0.034999847412109375,2,0.020183511442954716,6.999936422156938,2.740000009536743,1.5714266251592093,2.650000095367432,1.666673730946333,2.5699999332427983,0.020183511442954716 700,2010-08-05,2.859999895095825,2.859999895095825,2.7249999046325684,2.7249999046325684,67956.0,0.04954128263775481,1.0,1.173912863199577,76.92306563699192,56.87773011598664,-0.2651602138147675,-0.3035417017388342,-0.3860432921289294,-0.26382982186200454,12.436940407707633,0.13499999046325684,0.034339760081171455,0.28649991750717163,0.0927801284464218,0.48021970656792146,0.18964002297679672,0.38335981203754654,-0.41529464222875223,100.0,41.37083998994369,0.09685989453037498,8,-0.18250000476837158,-0.2799999713897705,-0.4837499260902405,-0.4849998950958252,-0.19999980926513672,3,-0.0472027955996599,-1.173912863199577,2.7249999046325684,6.999936422156938,2.740000009536743,1.5714266251592093,2.650000095367432,-0.0472027955996599 701,2010-08-06,2.799999952316284,2.859999895095825,2.625,2.859999895095825,8494.0,-0.020979001741372683,6.833337306980108,-0.4444440519858503,71.42856656288642,59.63746962984498,-0.1837209662078889,-0.23594931678116637,-0.31084386841555034,-0.20510084359789538,11.912138508308324,0.2349998950958252,0.025349585448952716,0.21399997472763044,-0.004068064661377768,0.43206801411663864,0.10496595503312633,0.32303399442213454,-0.322071128070911,80.00001589457446,17.787953065442885,0.10903401969450419,8,-0.12250006198883057,-0.1549999713897705,-0.4375,-0.4274998903274536,-0.09999990463256836,4,-0.035714252262698754,1.0,2.859999895095825,-1.173912863199577,2.7249999046325684,6.999936422156938,2.740000009536743,-0.035714252262698754 702,2010-08-09,2.8199999332427983,2.884999990463257,2.799999952316284,2.884999990463257,3665.0,0.007142850452539928,1.6153834867769505,1.0833353201567133,72.22221670327382,62.71046924041316,-0.18386439842006652,-0.2457067788749483,-0.3167104887156529,-0.22562970786942182,11.428504117302781,0.08500003814697266,0.04560065130776714,0.21949995756149354,-0.020366194247437797,0.4593661093704249,0.0995668816570281,0.339433033465959,-0.3115054233293888,76.36362375307144,9.66068313843627,0.1199330759044656,8,-0.12999999523162886,-0.1624999046325688,-0.4275000095367436,-0.44999992847442627,-0.125,0,-0.023049581681065967,6.833337306980108,2.799999952316284,1.0,2.859999895095825,-1.173912863199577,2.7249999046325684,-0.023049581681065967 703,2010-08-10,2.7799999713897705,2.8399999141693115,2.7799999713897705,2.8399999141693115,1732.0,-0.014184383971609038,1.0,0.923075230165432,65.2173928066701,64.71339878696247,-0.1152217023552442,-0.19606972756810936,-0.2633953278153589,-0.1862369251814453,10.76847492255496,0.059999942779541016,0.060565954348642315,0.16699999570846558,-0.08322933450745085,0.417229325924382,0.041885330600507586,0.29211466081642357,-0.23385491342137632,61.81818812346437,-2.226868709699744,0.1251146651079582,8,-0.09000003337860107,-0.12249994277954102,-0.3800000548362732,-0.4099999666213985,-0.029999971389770508,1,-0.025179832360862853,1.6153834867769505,2.8199999332427983,6.833337306980108,2.799999952316284,1.0,2.859999895095825,-0.025179832360862853 704,2010-08-11,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,1620.0,0.0,1.0,-0.0,73.17073832611544,67.60003339122792,-0.08408887363572415,-0.18342139122569057,-0.25077273491869256,-0.18557289406284205,10.0727769299761,0.0,0.0741501121081356,0.15299999713897705,-0.10189726346045269,0.4078972577384068,0.02555136683926218,0.2804486274386919,-0.19996942017189,59.61537579812914,-9.377064508954213,0.12744863029971482,8,-0.08249998092651367,-0.12249994277954102,-0.3800000548362732,-0.4099999666213985,-0.10500001907348633,2,-0.025179832360862853,1.0,2.7799999713897705,1.6153834867769505,2.8199999332427983,6.833337306980108,2.799999952316284,-0.025179832360862853 705,2010-08-12,2.740000009536743,2.75,2.720000028610229,2.75,3852.0,-0.014388475634778741,5.000000000000089,-100.0,66.39344935070004,68.94871476460301,-0.011604240227857332,-0.13622940224060587,-0.20254565844500316,-0.14681130846335755,9.469279400846133,0.05999994277954146,0.0934379601380182,0.1040000319480896,-0.1536328837717864,0.3616329476679656,-0.024816425911848405,0.2328164898080276,-0.12947251439432517,44.23077452112251,-25.57554629498209,0.12881645785993806,8,-0.01750004291534424,-0.0700000524520874,-0.3250000476837158,-0.37000000476837114,-0.2349998950958252,3,-0.018248157716151847,1.0,2.7799999713897705,1.0,2.7799999713897705,1.6153834867769505,2.8199999332427983,-0.018248157716151847 706,2010-08-13,2.700000047683716,2.740000009536743,2.700000047683716,2.720000028610229,1752.0,-0.014598526172921567,-3.0,1.9999999999999556,60.48388213198542,68.90146798753682,0.05450755568227006,-0.08565695066387002,-0.15944945098078733,-0.10709735982231017,8.880022446634099,0.039999961853027344,0.11178301873740049,0.05450006723403922,-0.1975212048946311,0.30652133936270953,-0.07151056883029572,0.18051070329837415,-0.06202530300921394,0.0,-66.1715960458055,0.12601063606433507,8,0.047499895095825195,-0.03000009059906006,-0.2587500810623169,-0.3300000429153438,-0.21000003814697266,4,-0.014814800424667651,5.000000000000089,2.740000009536743,1.0,2.7799999713897705,1.0,2.7799999713897705,-0.014814800424667651 707,2010-08-16,2.744999885559082,2.75,2.625,2.75,3116.0,0.016666606326163125,48.99885561701316,0.25000596047016743,68.29268198128625,68.74819539519773,0.027268124180803266,-0.11737898661908552,-0.199637973314589,-0.15276312805010495,8.139582864296226,0.125,0.1332995967962165,0.0872499108314515,-0.15873839322733296,0.333238214890236,-0.03574424119794051,0.21024406286084352,0.1400001049041748,55.81392254165396,-13.588649435226422,0.12299415202939218,8,0.0025000572204589844,-0.07249987125396729,-0.29499995708465576,-0.37499988079071,-0.2949998378753662,0,-0.01639338424460479,-3.0,2.700000047683716,5.000000000000089,2.740000009536743,1.0,2.7799999713897705,-0.01639338424460479 708,2010-08-17,2.744999885559082,2.744999885559082,2.634999990463257,2.634999990463257,4559.0,0.0,1.0,-21.999475491131033,68.03277983712479,69.12941925967046,0.03134857991524598,-0.10338363578428211,-0.19585578887463484,-0.15024238855314387,7.848270781281205,0.1099998950958252,0.1494813061361775,0.07499991655349714,-0.16215422494966658,0.31215405805666085,-0.0435771541980845,0.19357698730507877,0.13480010509490947,77.41929529607748,4.119989097457619,0.11857707075158179,8,0.010000109672546387,-0.07249987125396729,-0.29499995708465576,-0.37499988079071,-0.24499988555908203,1,-0.018214919635998528,48.99885561701316,2.744999885559082,-3.0,2.700000047683716,5.000000000000089,2.740000009536743,-0.018214919635998528 709,2010-08-18,2.664999961853028,2.75,2.6600000858306885,2.75,1021.0,-0.029143871417597667,1.1176440889048458,-0.7727283564491163,60.14492403081061,67.26518130342808,0.11392265136801294,-0.016760972807261076,-0.11292530638169707,-0.0699177146429597,8.040826168542589,0.08999991416931152,0.1540827947648955,-0.009750008583068404,-0.24223029868125812,0.2227302815151213,-0.12599015363216326,0.10649013646602645,0.20970402898788398,31.99996948242223,-45.017338944167506,0.11624014504909484,8,0.09000003337860063,0.012500047683715376,-0.21500003337860152,-0.29499995708465576,-0.15499997138977095,2,0.03189494910456592,1.0,2.744999885559082,48.99885561701316,2.744999885559082,-3.0,2.700000047683716,0.03189494910456592 710,2010-08-19,2.775000095367432,2.775000095367432,2.650000095367432,2.740000009536743,5782.0,0.041275848063397014,6.142839626432881,-0.4117655308597724,63.57617190645526,66.39269300826908,-0.010507675615038181,-0.11036722617245331,-0.21881744146819182,-0.1789501556148969,8.144718927168634,0.125,0.14750241485063853,0.08625011444091824,-0.13405763383311387,0.30655786271495034,-0.023903759696097815,0.19640398857793429,0.09470981565666126,100.0,24.82036459578677,0.11015387413701609,8,-0.020000100135803667,-0.09750008583068892,-0.2925001382827763,-0.40500009059906006,-0.25,3,-0.03603608634755995,1.1176440889048458,2.664999961853028,1.0,2.744999885559082,48.99885561701316,2.744999885559082,-0.03603608634755995 711,2010-08-20,2.7950000762939453,2.799999952316284,2.664999961853028,2.799999952316284,6860.0,0.0072072000861913565,53.00133517714922,-0.1428532503184565,60.43165788462591,65.0826309173082,-0.0349688191021893,-0.11624358717912342,-0.23455351002121283,-0.19865468136133213,8.555852897826654,0.1349999904632564,0.14732955028496475,0.09350008964538592,-0.11996994051216481,0.30697011980293665,-0.013234925433389222,0.20023510472416106,0.06981563650966605,97.14292720874438,24.06592605292802,0.10673501507877535,8,-0.06250011920928955,-0.11750006675720215,-0.31250011920928955,-0.4250000715255733,-0.2350001335144043,4,-0.10375669192737746,6.142839626432881,2.775000095367432,1.1176440889048458,2.664999961853028,1.0,2.744999885559082,-0.10375669192737746 712,2010-08-23,2.740000009536743,2.775000095367432,2.6700000762939453,2.6700000762939453,2974.0,-0.019678019769548638,-2.0000034059829623,-14.00033379428735,50.0,63.391809494344855,0.008370068285617815,-0.05044064584308927,-0.17519596602809795,-0.14319696479805888,8.989205059130734,0.125,0.12363935560889949,0.03000001907348615,-0.17478479319906182,0.23478483134603412,-0.07239238706278783,0.13239242520976013,0.12001938901079612,63.63638990838945,-5.785731975198047,0.10239240613627398,8,-0.027500033378601074,-0.0625,-0.2575000524520874,-0.37000000476837114,-0.08999991416931108,0,-0.09124087559483918,53.00133517714922,2.7950000762939453,6.142839626432881,2.775000095367432,1.1176440889048458,2.664999961853028,-0.09124087559483918 713,2010-08-24,2.6800000667572017,2.7850000858306885,2.6800000667572017,2.7100000381469727,1291509.0,-0.02189778925938246,-6.000007947293372,-0.42857142857143493,46.80852071182009,60.46267420386759,0.05888574992096984,0.023358294877813268,-0.10967282103619302,-0.0861173819723473,9.395592572351969,0.10500001907348677,0.10465660461140613,-0.037999927997589555,-0.223085900782503,0.1470860447873239,-0.1305429143900465,0.054543058394867394,0.17531894381938695,19.999999999999467,-44.41488962959085,0.09254298639245677,8,0.032499909400940385,-1.1920928910669204e-07,-0.19750010967254594,-0.3100000619888297,-0.0399999618530269,1,-0.08582090050161295,-2.0000034059829623,2.740000009536743,53.00133517714922,2.7950000762939453,6.142839626432881,2.775000095367432,-0.08582090050161295 714,2010-08-25,2.640000104904175,2.7249999046325684,2.640000104904175,2.674999952316284,9200.0,-0.01492535852860144,-3.8571525885558584,1.166662693019875,31.96722016287515,56.637537627442605,0.08598001088934115,0.0763289375141456,-0.06159917342551502,-0.04834199796130623,9.701460229873625,0.08499979972839355,0.08049619535045727,-0.08374989032745361,-0.24975157314819452,0.08225179249328729,-0.16675073173782406,-0.0007490489170831616,0.21071252546088193,0.0,-57.43864296197279,0.08300084141037053,8,0.07249987125396729,0.03999984264373779,-0.15875017642974854,-0.2700001001358028,-0.005000114440917969,2,-0.05303034065949652,-6.000007947293372,2.6800000667572017,-2.0000034059829623,2.740000009536743,53.00133517714922,2.7950000762939453,-0.05303034065949652 715,2010-08-26,2.6600000858306885,2.6600000858306885,2.640000104904175,2.6549999713897705,28343.0,0.00757575004991895,6.999809269502194,-0.14286103542234332,37.719303382366725,54.108139988596086,0.05971870870006901,0.070580062989686,-0.07699515200063978,-0.07151070775062429,10.023857355676395,0.019999980926513672,0.0652050889448943,-0.07049990892410296,-0.21158214116220453,0.07058232331399861,-0.14104102504315374,4.120719494782321e-05,0.18619829192706705,12.5,-40.346302127663165,0.0705411161190509,8,0.05249989032745361,0.01999986171722412,-0.1750001311302185,-0.29000008106231645,0.039999961853027344,3,-0.056391011476448205,-3.8571525885558584,2.640000104904175,-6.000007947293372,2.6800000667572017,-2.0000034059829623,2.740000009536743,-0.056391011476448205 716,2010-08-27,2.700000047683716,2.7950000762939453,2.634999990463257,2.7300000190734863,91914.0,0.015037579158775127,1.0,-5.999856952126645,39.83051258406275,50.94567672223792,0.022036075613262707,0.04302464285772123,-0.10925235266744515,-0.11423946129504792,10.708618126495583,0.16000008583068848,0.04506355607177204,-0.036999952793121516,-0.15741144703494836,0.08341154144870533,-0.09720569991403494,0.023205794327791907,0.14177436251888453,40.62501396983112,-8.8645415464294,0.06020574712091344,8,0.017499923706054688,-0.010000109672546387,-0.21375006437301636,-0.3799999952316284,-0.21500015258789062,4,-0.06481479600950868,6.999809269502194,2.6600000858306885,-3.8571525885558584,2.640000104904175,-6.000007947293372,2.6800000667572017,-0.06481479600950868 717,2010-08-30,2.75,2.7950000762939453,2.740000009536743,2.7850000858306885,10029.0,0.018518500530834592,1.0,1.1666706403134413,47.50000099341129,48.6642568507142,-0.030374192508506148,0.0009492248160221095,-0.15254198883295267,-0.16686483258636864,10.523416850300784,0.09500002861022949,0.0334934840634773,0.008000004291534246,-0.10529506940969346,0.12129507799276196,-0.04864753255907983,0.06464754114214832,0.0874389219985483,71.87496740372737,22.95576183677216,0.05664753685061386,8,-0.03250002861022949,-0.060000061988830566,-0.2600000500679016,-0.4299999475479126,-0.2200000286102295,0,-0.06909092989834875,1.0,2.700000047683716,6.999809269502194,2.6600000858306885,-3.8571525885558584,2.640000104904175,-0.06909092989834875 718,2010-08-31,2.7699999809265137,2.775000095367432,2.674999952316284,2.75,3871.0,0.0072727203369140625,5.666629579591344,-0.5714266251592292,49.193548697214766,47.44743736920355,-0.051914318207791244,-0.017589836043460316,-0.16868468893572697,-0.18844255933678822,9.20467276945171,0.1000001430511479,0.029520645157189662,0.02649998664855957,-0.08747593371409845,0.1404759070112176,-0.03048797353276944,0.08348794682988858,0.06319016263206345,84.37494877728588,35.288205859989816,0.056987960181329046,8,-0.052500009536743164,-0.08000004291534424,-0.2775000333786011,-0.44999992847442627,-0.21499991416931197,1,-0.043321258622876946,1.0,2.75,1.0,2.700000047683716,6.999809269502194,2.6600000858306885,-0.043321258622876946 719,2010-09-01,2.7799999713897705,2.7799999713897705,2.7100000381469727,2.7100000381469727,6109.0,0.0036101048852397177,1.0,3.5,53.38982913864573,46.3156215061136,-0.04904350233291899,-0.024514986352023538,-0.17575999904316664,-0.20045717775931537,8.74278027823955,0.06999993324279785,0.01632291286872878,0.03374997377395639,-0.08099795972612212,0.1484979072740349,-0.023623992976082864,0.09112394052399564,0.04902636929763515,90.62493946406512,39.23342307533807,0.05737396675003922,9,-0.0625,-0.09000003337860107,-0.2875000238418579,-0.4599999189376831,-0.2200000286102295,2,-0.050359664721725594,5.666629579591344,2.7699999809265137,1.0,2.75,1.0,2.700000047683716,-0.050359664721725594 720,2010-09-02,2.7249999046325684,2.755000114440918,2.7249999046325684,2.755000114440918,3242.0,-0.019784196878860683,1.0,-0.4285748345543782,52.0661046291447,45.38611558883791,-0.002102988027581354,0.020925512436626548,-0.11744692022724923,-0.14733300056254262,7.234391206528279,0.05500006675720215,0.0014681269132372776,-0.014500093460083185,-0.11621687938099834,0.08721669246083197,-0.06535848642054098,0.03635829950037461,0.09994590924108904,56.24991618101325,-1.5744404516979174,0.05085839296045761,9,-0.009999871253967285,-0.034999966621398926,-0.23249995708465576,-0.40499985218048096,-0.17499995231628418,3,-0.03302749259414994,1.0,2.7799999713897705,5.666629579591344,2.7699999809265137,1.0,2.75,-0.03302749259414994 721,2010-09-03,2.700000047683716,2.789999961853028,2.684999942779541,2.7850000858306885,140036.0,-0.00917425975184516,1.2105315993153494,2.833314789795756,46.15385869394665,44.95876655483198,0.008944577633943407,0.040105744748370586,-0.09016218802567533,-0.12421377918904897,6.6325061101948695,0.10500001907348677,-0.0033326547080241298,-0.03449995517730731,-0.1334895337152373,0.0644896233606227,-0.08399474444627231,0.014994834091657694,0.1209468499124684,20.833391282233663,-35.706707985655385,0.04949478926896508,9,0.014999985694885254,-0.0025000572204589844,-0.20750010013580322,-0.3799999952316284,-0.1549999713897705,4,0.0,1.0,2.7249999046325684,1.0,2.7799999713897705,5.666629579591344,2.7699999809265137,0.0 722,2010-09-06,2.755000114440918,2.755000114440918,2.640000104904175,2.6800000667572017,14445.0,0.020370394735505837,2.0666649712467375,-0.8823531061719583,50.78126804437865,45.40018292511626,-0.04884001025496465,-0.02109518741396821,-0.14315830148171127,-0.180873585164389,5.981886121206334,0.11500000953674316,-0.019448306962306372,0.023750102519989102,-0.06737585633060572,0.11487606137058393,-0.021812876905308087,0.06931308194528629,0.06202784520334248,76.66674613960193,21.827213524375225,0.04556297942529735,9,-0.040000081062316895,-0.03250014781951904,-0.26125019788742065,-0.4450000524520874,-0.21000003814697266,0,-0.09800370531014835,1.2105315993153494,2.700000047683716,1.0,2.7249999046325684,1.0,2.7799999713897705,-0.09800370531014835 723,2010-09-07,2.7100000381469727,2.7950000762939453,2.700000047683716,2.7950000762939453,3168.0,-0.01633396530841069,1.2352937876560939,-1.1333331214058355,53.719014452500296,47.817048957296834,0.0009645129281818932,0.019385696713438705,-0.09421802159525505,-0.13837062291304836,5.3357428017075454,0.09500002861022949,-0.035492843127975515,-0.017749977111816584,-0.10633382985517548,0.07083387563154231,-0.06204190348349581,0.02654194925986264,0.10318736230440262,45.16125558937853,-12.048184794253942,0.04429192637167942,9,0.004999995231628418,0.03749990463256836,-0.1912500262260437,-0.4099999666213985,-0.22500014305114746,1,-0.06642068790533362,2.0666649712467375,2.755000114440918,1.2105315993153494,2.700000047683716,1.0,2.7249999046325684,-0.06642068790533362 724,2010-09-08,2.7100000381469727,2.759999990463257,2.700000047683716,2.744999885559082,35741.0,0.0,-1.181822910796494,0.4117627259365639,43.434336136558436,48.45205259665147,0.013341190411398252,0.014622281786709213,-0.08922943514345505,-0.14105275948555906,4.654681094330647,0.059999942779541016,-0.039223151156453806,-0.014249980449676514,-0.09961449215855378,0.07111453125920075,-0.05693223630411515,0.02843227540476212,0.09942361429537527,45.16125558937853,-6.3613624980937615,0.04268225585443854,9,0.004999995231628418,0.03749990463256836,-0.14625006914138794,-0.36500000953674316,-0.2200000286102295,2,-0.05719556059333342,1.2352937876560939,2.7100000381469727,2.0666649712467375,2.755000114440918,1.2105315993153494,2.700000047683716,-0.05719556059333342 725,2010-09-09,2.690000057220459,2.700000047683716,2.650000095367432,2.700000047683716,17052.0,-0.00738006665866664,8.999999999999911,0.28571525885558585,39.393935015268426,48.403543977896554,0.042515107096637195,0.03234254847899143,-0.05808402298267801,-0.1219623876057927,4.79155808962244,0.05999994277954057,-0.03619252043116283,-0.03174996376037598,-0.11809531954287111,0.05459539202211916,-0.07492264165162332,0.01142271413087137,0.11573512217304183,32.25803970669895,-12.936496337273645,0.04317267789124754,9,0.027500033378601074,0.06499993801116943,-0.12125009298324585,-0.3450000286102295,-0.19000005722045898,3,-0.048327179061566805,-1.181822910796494,2.7100000381469727,1.2352937876560939,2.7100000381469727,2.0666649712467375,2.755000114440918,-0.048327179061566805 726,2010-09-10,2.6600000858306885,2.755000114440918,2.6600000858306885,2.755000114440918,20453.0,-0.011152405483875416,1.0,9.500011920940324,41.489366019351486,47.73569564744545,0.07402936651009862,0.062390991642698346,-0.026084044984627575,-0.09353472216842373,4.90520106056114,0.09500002861022949,-0.01938733046294816,-0.059749937057495206,-0.14998205354186966,0.030482179426879252,-0.10486599529968244,-0.014633878815307977,0.14212038997494236,12.903215882679579,-28.720992892047054,0.045116058242187285,9,0.05750000476837158,0.09499990940093994,-0.031250178813934326,-0.25500011444091797,-0.18000006675720215,4,-0.04135343231767319,8.999999999999911,2.690000057220459,-1.181822910796494,2.7100000381469727,1.2352937876560939,2.7100000381469727,-0.04135343231767319 727,2010-09-13,2.700000047683716,2.700000047683716,2.640000104904175,2.700000047683716,4099.0,0.015037579158775127,1.0,-0.0,52.222221044846066,48.07221479718227,0.029268988014991226,0.0198654088592356,-0.06357796137417182,-0.13584838251730513,4.671948484698969,0.059999942779541016,-0.0070951154292098195,-0.017499983310699463,-0.10732434080930053,0.07232437418790161,-0.062412162059999776,0.02741219543860085,0.09857801860580251,38.70964764803874,-5.4164874686794775,0.04491217874930053,9,0.01750004291534424,0.0549999475479126,-0.03875011205673218,-0.2950000762939453,-0.12000012397766113,0,-0.05740739579717502,1.0,2.6600000858306885,8.999999999999911,2.690000057220459,-1.181822910796494,2.7100000381469727,-0.05740739579717502 728,2010-09-14,2.6949999332427983,2.700000047683716,2.6449999809265137,2.6949999332427983,42595.0,-0.001851894204671245,9.99976158687872,0.0,56.62648595111218,48.43184333190076,0.02515707369797493,0.022058542744395115,-0.0567229918148362,-0.13273551711304288,4.426090649799466,0.05500006675720215,0.0015101903191494515,-0.02000010013580278,-0.10938393811483715,0.0693837378432316,-0.06469201912531997,0.02469181885371441,0.10010657172092952,45.83323399216434,-3.714506355373345,0.04469191898951727,9,0.022500157356261763,0.037500023841857466,-0.021249949932098833,-0.21749997138977095,-0.1949999332427983,1,-0.05565857538570085,1.0,2.700000047683716,1.0,2.6600000858306885,8.999999999999911,2.690000057220459,-0.05565857538570085 729,2010-09-15,2.75,2.75,2.650000095367432,2.650000095367432,9026.0,0.020408188541593875,-1.0000000000000089,100.0,59.99998940361985,49.31338608462021,-0.03860582616434849,-0.027665449641761874,-0.10822371806753095,-0.19004069283750624,4.28111083776199,0.09999990463256792,0.0023218485673530687,0.030749964714050115,-0.05668569586955474,0.11818562529765497,-0.012967865577752313,0.07446779500585254,0.04170437486445344,95.65207475976739,39.70710772778559,0.04371783029180235,9,-0.03249990940093994,-0.03750002384185791,-0.07625001668930054,-0.2575000524520874,-0.19000005722045898,2,-0.09636367451060901,9.99976158687872,2.6949999332427983,1.0,2.700000047683716,1.0,2.6600000858306885,-0.09636367451060901 730,2010-09-16,2.674999952316284,2.734999895095825,2.6600000858306885,2.674999952316284,10538.0,-0.027272744612260258,-4.000031789426837,0.0,47.422671290183345,49.45436526197985,0.0319117159526896,0.04159111008022709,-0.029878930358305134,-0.11660774074547664,4.412145510766644,0.08999991416931152,-0.0017454918591464086,-0.039250075817108154,-0.12467622026364644,0.046176068629430134,-0.0819631480403773,0.0034629964061609897,0.11337033505088012,30.434647399682802,-26.314334219003918,0.042713072223269165,9,0.04250013828277588,0.03750002384185791,0.0025000572204589844,-0.18250000476837158,-0.19499993324279785,3,-0.06915885834665136,-1.0000000000000089,2.75,9.99976158687872,2.6949999332427983,1.0,2.700000047683716,-0.06915885834665136 731,2010-09-17,2.505000114440918,2.744999885559082,2.4300000667572017,2.6549999713897705,218711.0,-0.06355134239466553,-1.099999125798401,-100.0,29.752076211974185,47.11778839171269,0.1914778604276539,0.19895124878293569,0.14155919586743515,0.05018186597049734,5.300014382339595,0.3149998188018803,-0.014798813875108507,-0.1947499155998229,-0.3141551799154829,-0.0753446512841629,-0.25445254775765314,-0.13504728344199268,0.2801027671789029,23.437519790608945,-30.101102142707774,0.05970263215783008,9,0.10749995708465576,0.1099998950958252,0.19124984741210938,0.017499923706054688,0.02499985694885254,4,-0.001996053577839385,-4.000031789426837,2.674999952316284,-1.0000000000000089,2.75,9.99976158687872,2.6949999332427983,-0.001996053577839385 732,2010-09-20,2.490000009536743,2.549999952316284,2.490000009536743,2.5450000762939453,42690.0,-0.005988065556445155,-1.1818134528603692,0.3666674613960216,26.666674613950704,44.111972854096074,0.18431754176804782,0.20475980923928105,0.1584976987896063,0.061532581266358743,6.235864790990931,0.059999942779541016,-0.024454015858334177,-0.19725002050399798,-0.3473192618539316,-0.04718077915406438,-0.27228464117896456,-0.1222153998290314,0.280898759488573,18.74998603015858,-29.61209454514477,0.07503462067496679,9,0.10500001907348633,0.125,0.21874994039535522,0.08500003814697266,0.059999942779541016,0,-0.004016060411629163,-1.099999125798401,2.505000114440918,-4.000031789426837,2.674999952316284,-1.0000000000000089,2.75,-0.004016060411629163 733,2010-09-21,2.450000047683716,2.5199999809265137,2.424999952316284,2.5,73702.0,-0.016064241646516764,1.111113760208961,0.9090889386918205,23.80953462215578,41.93143935249578,0.20512953892689811,0.2388934495363797,0.20001122117717252,0.09793284903007748,7.2779224051026405,0.09500002861022949,-0.029861768118979448,-0.225749981403351,-0.409605578869916,-0.04189438393678602,-0.3176777801366333,-0.13382218267006873,0.3072627732508759,7.692335907520015,-33.86458845189941,0.09192779873328241,9,0.13999998569488525,0.16249990463256836,0.25999993085861206,0.1424999237060547,0.09999990463256836,1,0.053061172853952954,-1.1818134528603692,2.490000009536743,-1.099999125798401,2.505000114440918,-4.000031789426837,2.674999952316284,0.053061172853952954 734,2010-09-22,2.5,2.5,2.400000095367432,2.440000057220459,32138.0,0.020408143405366452,2.3333333333333184,-1.2,32.0000076293945,41.10989186517645,0.13657024292839548,0.18747943260380762,0.15310417625987416,0.045705104447288036,8.27608682583416,0.09999990463256792,-0.04281043767484771,-0.168750023841858,-0.36832520297327553,0.030825155289559536,-0.26853761340756677,-0.06896243427614923,0.23732704881749322,28.985497230887365,-10.27032518087334,0.09978758956570882,9,0.0775001049041748,0.10000002384185791,0.21375000476837158,0.09249997138977051,0.03500008583068848,2,0.0,1.111113760208961,2.450000047683716,-1.1818134528603692,2.490000009536743,-1.099999125798401,2.505000114440918,0.0 735,2010-09-23,2.509999990463257,2.5299999713897705,2.450000047683716,2.494999885559082,16875.0,0.003999996185302779,1.9090846038138256,0.2500019868233873,34.42622822672115,40.32509877710641,0.10991035478258837,0.17461839893823417,0.14444278958769674,0.034311214668747425,9.184549429535396,0.07999992370605469,-0.05572681604270846,-0.1512500286102294,-0.3631058424615361,0.06060578524107729,-0.25717793553588253,-0.04532212168457628,0.2003409020782314,31.884046953976114,-9.301305804747908,0.10592790692565324,9,0.06500005722045898,0.09000003337860107,0.20625001192092896,0.08249998092651367,0.06999993324279785,3,0.019920299803290353,2.3333333333333184,2.5,1.111113760208961,2.450000047683716,-1.1818134528603692,2.490000009536743,0.019920299803290353 736,2010-09-24,2.525000095367432,2.5299999713897705,2.4549999237060547,2.5299999713897705,7573.0,0.005976137434728246,29.000762958371084,-0.33332273702611676,29.824565806435984,37.83647041728307,0.08241328758834676,0.15371664992380918,0.132595084632257,0.017990284186385708,9.274635947422414,0.07500004768371582,-0.06266392980507929,-0.12749992609023986,-0.34693697409426427,0.09193712191378456,-0.2372184500922523,-0.017781402088227427,0.16051353340013153,83.33341280626907,44.70972363740738,0.10971852400201226,9,0.049999952316283736,0.07499992847442583,0.1912499070167537,0.06749987602233842,0.0549998283386226,4,-0.017821811720524883,1.9090846038138256,2.509999990463257,2.3333333333333184,2.5,1.111113760208961,2.450000047683716,-0.017821811720524883 737,2010-09-27,2.559999942779541,2.575000047683716,2.450000047683716,2.565000057220459,23634.0,0.013861325184233664,8.999961853172863,1.0000476848982816,36.607132973718585,35.612097864239345,0.028458724098696653,0.10935955777979123,0.1015417130152576,-0.019976497936137427,9.15331708846189,0.125,-0.06571516903592522,-0.08300007581710833,-0.30111156509046033,0.13511141345624367,-0.19205582045378433,0.026055668819567668,0.10267260331601191,91.42850914778276,51.416304729766324,0.10905574463667606,9,0.015000104904174805,0.03750014305114746,0.14500004053115845,0.03250002861022949,0.019999980926513672,0,-0.011718739086063357,29.000762958371084,2.525000095367432,1.9090846038138256,2.509999990463257,2.3333333333333184,2.5,-0.011718739086063357 738,2010-09-28,2.650000095367432,2.650000095367432,2.515000104904175,2.565000057220459,24564.0,0.03515631039044975,2.176468938280447,-16.999618539004477,45.38462046335364,33.988167981987544,-0.0766572674984407,0.010443825106082993,0.016615213640545967,-0.11157216920610402,9.513157589505205,0.13499999046325728,-0.06643720256988273,0.013000071048737016,-0.19684697367080073,0.22284711576827476,-0.09192345131103163,0.11792359340850567,-0.25,100.0,58.134176597386954,0.10492352235976882,9,-0.07750010490417525,-0.05250000953674361,0.04499989748001054,-0.05750012397766158,-0.09500002861023038,1,-0.037735901680140294,8.999961853172863,2.559999942779541,29.000762958371084,2.525000095367432,1.9090846038138256,2.509999990463257,-0.037735901680140294 739,2010-09-29,2.640000104904175,2.650000095367432,2.5799999237060547,2.5799999237060547,26206.0,-0.0037735811710869482,-1.3333320087896865,0.7058841678914795,46.09375436557386,33.84051054591982,-0.09376172344910838,0.009926540634762837,0.029420611967641896,-0.10124615131211101,9.837966838845569,0.0700001716613774,-0.07726222998260379,0.010000073909759433,-0.1888121796751241,0.20881232749464296,-0.08940605288268255,0.10940620070220142,-0.23500000953674283,95.00000596046284,49.77414788054119,0.09940612679244187,9,-0.06750011444091797,-0.04250001907348633,0.05624985694885254,-0.0475001335144043,-0.06000018119812012,2,-0.03409096553469926,2.176468938280447,2.650000095367432,8.999961853172863,2.559999942779541,29.000762958371084,2.525000095367432,-0.03409096553469926 740,2010-09-30,2.634999990463257,2.674999952316284,2.5799999237060547,2.5799999237060547,12072.0,-0.0018939826675118399,-2.454542301906913,0.9166650109870896,47.96747274082012,35.864443493569375,-0.10620040710863732,0.00826197026504083,0.03964371955827328,-0.09618528006612692,10.075545238654358,0.09500002861022949,-0.09112802244222484,0.009499955177306951,-0.18426876600149544,0.20326867635610935,-0.08738440541209425,0.10638431576670815,-0.22509989509582473,82.22223164123182,31.54839039540719,0.09688436058940128,9,-0.09749996662139893,-0.03749990463256836,0.06124997138977051,-0.04250001907348633,-0.05500006675720215,3,-0.037950628081401816,-1.3333320087896865,2.640000104904175,2.176468938280447,2.650000095367432,8.999961853172863,2.559999942779541,-0.037950628081401816 741,2010-10-01,2.700000047683716,2.700000047683716,2.609999895095825,2.609999895095825,14787.0,0.02466795349362849,1.0,1.6363644245232718,50.0,38.4570352031304,-0.15715763229072843,-0.05980428367677071,-0.020721060273253933,-0.16202336599112988,10.58595179152395,0.09000015258789062,-0.1111990304510897,0.07450001239776594,-0.11926870878103646,0.26826873357656833,-0.02238434819163526,0.17138437298716713,-0.27949595803832983,100.0,45.83767257178307,0.09688436058940128,10,-0.1499999761581421,-0.10249996185302734,-0.0037500858306884766,-0.10750007629394531,-0.12000012397766113,4,-0.044444489577178836,-2.454542301906913,2.634999990463257,-1.3333320087896865,2.640000104904175,2.176468938280447,2.650000095367432,-0.044444489577178836 742,2010-10-04,2.484999895095825,2.744999885559082,2.484999895095825,2.700000047683716,131849.0,-0.07962968473735232,-1.418602845939568,-2.3888865341414824,37.647062123439035,39.99453825882854,0.06376414647310114,0.14116878753156392,0.19554448181397888,0.05088003466059021,11.03327747820634,0.25999999046325684,-0.12539276211422212,-0.12700012922286996,-0.3204018220144085,0.06640156356866855,-0.22370097561863922,-0.030299282827100704,-0.04772604796813962,0.0,-52.93498978725387,0.09670084639576917,10,0.08750009536743164,0.11250019073486328,0.21875005960464478,0.10750007629394531,0.0850000381469731,0,0.03822938938456821,1.0,2.700000047683716,-2.454542301906913,2.634999990463257,-1.3333320087896865,2.640000104904175,0.03822938938456821 743,2010-10-05,2.5299999713897705,2.575000047683716,2.484999895095825,2.5550000667572017,63089.0,0.018108683377715096,1.7692330264460991,0.1162794308120843,36.90476629739243,40.53951144416165,0.034984439171966475,0.08642308850170277,0.15397068394555813,0.00450261085076864,12.00508656696853,0.09000015258789062,-0.11258428616865057,-0.07300004959106454,-0.2639368123096353,0.1179367131275062,-0.1684684309503499,0.02246833176822083,-0.06810804118757341,17.3077222863609,-28.975327741203266,0.09546838135928536,10,0.06749999523162842,0.06750011444091797,0.17374998331069946,0.0625,0.019999980926513672,1,0.01976282722596956,-1.418602845939568,2.484999895095825,1.0,2.700000047683716,-2.454542301906913,2.634999990463257,0.01976282722596956 744,2010-10-06,2.5550000667572017,2.5550000667572017,2.4049999713897705,2.4049999713897705,37292.0,0.009881460731281377,1.000000000000006,-5.99998092658652,42.40507475172791,41.42604994694018,0.020793188120727724,0.051875050679759394,0.1325968194401157,-0.021424098131702873,13.265032828149076,0.1500000953674312,-0.09495711992028788,-0.04024995565414491,-0.2253950011118251,0.14489508980353527,-0.13282247838298522,0.0523225670746954,0.18999981880188033,44.11768624527795,-3.9978184193105193,0.09257252272884017,10,0.019999861717224565,0.04250001907348677,0.14874988794326827,0.0374999046325688,-0.005000114440917525,2,0.0,1.7692330264460991,2.5299999713897705,-1.418602845939568,2.484999895095825,1.0,2.700000047683716,0.0 745,2010-10-07,2.559999942779541,2.559999942779541,2.484999895095825,2.559999942779541,30028.0,0.0019568985877502776,1.0,0.0,54.39998291016928,44.156651847354986,0.02640884801575938,0.03861641228556101,0.1313560383009582,-0.02589387888381456,13.97701071428028,0.07500004768371582,-0.06967476746462342,-0.0287500739097597,-0.2089509938520564,0.151450846032537,-0.11885053388090805,0.06135038606138865,0.17819994449615484,45.58823838778511,-5.415516591539337,0.09010045997114839,10,0.014999985694885254,0.03750014305114746,0.14375001192092896,0.03250002861022949,-0.009999990463256836,3,0.007812492724042164,1.000000000000006,2.5550000667572017,1.7692330264460991,2.5299999713897705,-1.418602845939568,2.484999895095825,0.007812492724042164 746,2010-10-08,2.549999952316284,2.549999952316284,2.494999885559082,2.494999885559082,4823.0,-0.003906246362021082,1.0,100.0,54.83870223459604,46.182381765230254,0.045067310680308115,0.04211203623969073,0.14362572605490342,-0.013500504955759496,15.406602184194012,0.06500005722045898,-0.053445996396117135,-0.033250057697296054,-0.2109924843008315,0.1444923689062394,-0.122121270999064,0.055621155604471895,0.18153593664169332,42.64706397964185,-11.92283373239119,0.08887121330176777,10,0.02499997615814209,0.0475001335144043,0.15250003337860107,0.04250001907348633,-0.06999993324279785,4,0.011764694882648863,1.0,2.559999942779541,1.000000000000006,2.5550000667572017,1.7692330264460991,2.5299999713897705,0.011764694882648863 747,2010-10-11,2.5450000762939453,2.549999952316284,2.4049999713897705,2.549999952316284,38921.0,-0.0019607357316996366,57.001430546945784,-0.09090672643018462,58.119656726314744,47.59738579444816,0.0533232005666453,0.036790581214349416,0.14830495769858842,-0.004515304245775731,16.938648356478623,0.14499998092651367,-0.03922375236060338,-0.030499935150146484,-0.20014041883495404,0.13914054853466107,-0.11532017699255004,0.05432030669225707,0.18000509431266787,82.35296592579296,20.95063166422233,0.08482024184240372,10,0.029999852180480957,0.052500009536743164,0.16124993562698364,0.047499895095825195,-0.06500005722045898,0,0.013752395427459652,1.0,2.549999952316284,1.0,2.559999942779541,1.000000000000006,2.5550000667572017,0.013752395427459652 748,2010-10-12,2.5450000762939453,2.4649999141693115,2.4649999141693115,2.4649999141693115,269.0,0.0,-1.0,-16.000429164083734,54.205612058001186,48.49870331582897,0.041194679322069216,0.026326556941065782,0.14507629219553841,-1.0505749926004171e-05,18.55348820762152,0.08000016212463379,-0.022673764643388772,-0.022999942302703857,-0.1834073262893945,0.13740744168398678,-0.10320363429604917,0.05720374969064146,0.173604990328331,90.32266499722358,23.79453775222798,0.08020369199334523,10,0.029999852180480957,0.052500009536743164,0.1737499237060547,0.047499895095825195,0.004999876022338867,1,0.00982312620801884,57.001430546945784,2.5450000762939453,1.0,2.549999952316284,1.0,2.559999942779541,0.00982312620801884 749,2010-10-13,2.484999895095825,2.5450000762939453,2.470000028610229,2.5450000762939453,8928.0,-0.023575708997813805,1.4999940395535376,-0.7500007450565498,47.86324159320529,48.4871220772051,0.08593260981657425,0.06899296768591157,0.20156760465278767,0.06546868010108531,19.70795067547083,0.07500004768371626,-0.014505382452767446,-0.06975011825561506,-0.20927848659792758,0.06977825008669747,-0.13951430242677132,1.4065915541205953e-05,0.227333069621801,51.612863530718315,-18.500346772545313,0.06976418417115617,10,0.09000003337860107,0.09500014781951904,0.24625009298324585,0.10750007629394531,0.07500004768371582,2,0.026156965780456343,-1.0,2.5450000762939453,57.001430546945784,2.5450000762939453,1.0,2.549999952316284,0.026156965780456343 750,2010-10-14,2.490000009536743,2.5199999809265137,2.4800000190734863,2.484999895095825,16312.0,0.0020121185722323798,-4.333375719235782,-0.08333498901291032,46.956517051888504,48.14895730519271,0.06504097627587946,0.05209334262459553,0.18869225892445307,0.06539358433218467,20.924801729608316,0.039999961853027344,-0.01881980444926601,-0.055500006675720304,-0.18567806505795792,0.07467805170651731,-0.12058903586683911,0.009589022515398504,0.21618629531432587,58.62072367447474,-9.414556768044314,0.06508902919111889,10,0.0849999189376831,0.08750009536743164,0.24124997854232788,0.10249996185302734,0.059999942779541016,3,0.0240963624697752,1.4999940395535376,2.484999895095825,-1.0,2.5450000762939453,57.001430546945784,2.5450000762939453,0.0240963624697752 751,2010-10-15,2.5,2.5199999809265137,2.4800000190734863,2.5199999809265137,7889.0,0.004016060411629274,3.0,-3.999904634751097,44.54546636784909,48.91544666568272,0.026471227090392624,0.04395304488757734,0.17270514114865865,0.062023478916288344,20.62772419217203,0.039999961853027344,-0.023621449297090535,-0.04525001049041766,-0.17577430713922482,0.0852742861583895,-0.11051215881482124,0.02001213783398592,0.20016257818184302,65.51726972872895,0.422855019280135,0.06526214832440361,10,-0.009999990463256836,0.0775001049041748,0.23625004291534424,0.09249997138977051,0.09999990463256836,4,0.019999980926513672,-4.333375719235782,2.490000009536743,1.4999940395535376,2.484999895095825,-1.0,2.5450000762939453,0.019999980926513672 752,2010-10-18,2.4800000190734863,2.5450000762939453,2.4200000762939453,2.490000009536743,5459.0,-0.007999992370605447,1.0833311809456068,0.5,32.29167701468455,48.40288118982629,0.05105652993198495,0.06657897793007139,0.18571739383434682,0.0878059933975921,20.502755821831492,0.125,-0.031019150791982142,-0.0647499918937684,-0.1962384831720052,0.06673849938446841,-0.1304942375328868,0.0009942537453500044,0.21425930697251516,47.99995422363281,-12.15537655966763,0.06574424563911835,10,0.0024999380111694336,0.09500002861022949,0.2562500238418579,0.11249995231628418,0.1399998664855957,0,0.0,3.0,2.5,-4.333375719235782,2.490000009536743,1.4999940395535376,2.484999895095825,0.0 753,2010-10-19,2.5799999237060547,2.5899999141693115,2.4449999332427983,2.484999895095825,34075.0,0.04032254188043427,1.5217385895987234,-9.500011920940324,44.73682999721846,48.661965105991904,-0.045935633929261144,-0.024435099845325325,0.08103721238485218,-0.006090520360320539,19.656713690227136,0.14499998092651323,-0.043713196094821605,0.028749918937683194,-0.09568041521808279,0.15318025309344918,-0.03346524814020002,0.09096508601556641,0.10847421524682233,94.11764705882352,36.78491097414378,0.062215167077883014,10,-0.08249998092651367,-0.004999876022338867,0.15625011920928955,0.0775001049041748,0.019999980926513672,1,-0.03875965410453308,1.0833311809456068,2.4800000190734863,3.0,2.5,-4.333375719235782,2.490000009536743,-0.03875965410453308 754,2010-10-20,2.5,2.5799999237060547,2.5,2.5299999713897705,3719.0,-0.031007723283626443,-4.333333333333333,-0.3157890774207635,39.53488801908236,47.01028789587113,0.02843199985843059,0.0585676159865578,0.1553307560017707,0.07913054739153846,18.584932862131893,0.07999992370605469,-0.029602526264736362,-0.05125000476837149,-0.17568033892413748,0.0731803293873945,-0.11346517184625471,0.010965162309511722,0.18280465560161474,47.05882352941176,-6.831209277003161,0.062215167077883014,10,-0.0025000572204589844,0.07500004768371582,0.2250000238418579,0.1575000286102295,0.09999990463256836,2,0.019999980926513672,1.5217385895987234,2.5799999237060547,1.0833311809456068,2.4800000190734863,3.0,2.5,0.019999980926513672 755,2010-10-21,2.559999942779541,2.559999942779541,2.4800000190734863,2.5,13676.0,0.02399997711181645,1.6666666666666667,-2.0,39.06249359715835,45.257375825044726,-0.03527777817529554,0.002641012819919908,0.09149350012864055,0.022677924129239635,17.93444117426237,0.07999992370605469,-0.016089951383716272,0.006249940395355313,-0.11669104780158834,0.12919092859229897,-0.055220553703116515,0.06772043449382714,0.11724861913783702,82.35294117647058,32.878797007202046,0.06147049409847193,10,-0.0625,0.01250004768371582,0.15500009059906006,0.09750008583068848,0.0,3,0.0,-4.333333333333333,2.5,1.5217385895987234,2.5799999237060547,1.0833311809456068,2.4800000190734863,0.0 756,2010-10-22,2.4800000190734863,2.5299999713897705,2.4800000190734863,2.5299999713897705,9305.0,-0.031249970896168877,1.0,-0.8333333333333334,49.50496264853363,44.30018759418016,0.03771452160356592,0.08337127562929947,0.16793690316896637,0.10340091095616533,17.24879610728474,0.07999992370605469,-0.012324868470752204,-0.07149997949600229,-0.19824469913357134,0.05524474014156677,-0.1348723393147866,-0.008127619677217979,0.19180357103333945,35.294117647058826,-19.59389318091192,0.06337235981878442,10,0.02499997615814209,0.09249997138977051,0.23500001430511475,0.17750000953674316,0.11999988555908203,4,0.02822577931630388,1.6666666666666667,2.559999942779541,-4.333333333333333,2.5,1.5217385895987234,2.5799999237060547,0.02822577931630388 757,2010-10-25,2.5299999713897705,2.5899999141693115,2.4749999046325684,2.4800000190734863,32444.0,0.020161270940217024,-2.8333220747122096,-1.0,50.0,43.83289736551336,-0.01635708014967996,0.032684304492227145,0.11343740502668265,0.054980961299635034,16.84438285246232,0.11500000953674316,-0.018873802742795043,-0.020000028610229315,-0.14703095397385724,0.10703089675339861,-0.08351549129204328,0.04351543407158465,0.1364675463427143,58.62072367447462,-0.9787668956029165,0.06351546268181396,10,-0.02499997615814209,0.04250001907348633,0.08375006914138794,0.12750005722045898,-0.2349998950958252,0,0.02766795811635747,1.0,2.4800000190734863,1.6666666666666667,2.559999942779541,-4.333333333333333,2.5,0.02766795811635747 758,2010-10-26,2.549999952316284,2.5850000381469727,2.549999952316284,2.5850000381469727,6861.0,0.007905130890387913,1.0,-0.7000023841880647,49.5049388090016,44.01530816726851,-0.03975377786168144,0.005068291715142781,0.089077508912216,0.036134470869588764,17.345729869982858,0.05500006675720215,-0.02493693763485494,0.004999959468841464,-0.11300989336691591,0.12300981230459884,-0.054004966949037225,0.06400488588672015,0.11123821448934645,65.21742736008459,3.5084186662353645,0.059004926417878786,10,-0.04499995708465576,0.022500038146972656,0.05500006675720215,0.10750007629394531,-0.20000004768371582,1,0.027450954726180976,-2.8333220747122096,2.5299999713897705,1.0,2.4800000190734863,1.6666666666666667,2.559999942779541,0.027450954726180976 759,2010-10-27,2.549999952316284,2.5799999237060547,2.549999952316284,2.549999952316284,6188.0,0.0,0.0,-0.0,49.00000047683738,44.24236188115171,-0.03303820716722816,-0.0021291710937321184,0.0872067329462074,0.03729967182939742,17.874170303299906,0.029999971389770508,-0.033199127148955565,0.009499967098236084,-0.0997992575541029,0.11879919175057507,-0.04514964522793363,0.0641495794244058,0.10611345058102906,65.21742736008459,1.4085564540340414,0.05464961232616955,10,-0.04499995708465576,0.022500038146972656,0.05125004053115845,0.10500001907348633,-0.07999992370605513,2,0.01960782480441492,1.0,2.549999952316284,-2.8333220747122096,2.5299999713897705,1.0,2.4800000190734863,0.01960782480441492 760,2010-10-28,2.5350000858306885,2.5799999237060547,2.5299999713897705,2.5299999713897705,3781.0,-0.005882300692582665,-18.999523173755485,100.0,48.51486363863838,44.68340602235052,-0.012274600267345281,0.0052647550986728575,0.0965767767337713,0.05330950756231578,18.816259283388415,0.04999995231628418,-0.03914783772130859,-0.0004999041557312012,-0.10033663537353021,0.09933682706206781,-0.05041826976463071,0.049418461453168305,0.11609104843647389,52.1740662803595,-13.720432171354858,0.049918365608899416,10,-0.03000009059906006,0.03999984264373779,0.05374997854232788,0.10749995708465576,-0.19500017166137695,3,0.025640953294319146,0.0,2.549999952316284,1.0,2.549999952316284,-2.8333220747122096,2.5299999713897705,0.025640953294319146 761,2010-10-29,2.5799999237060547,2.5799999237060547,2.5350000858306885,2.5350000858306885,8335.0,0.017751414734418214,1.0,8.999761586877742,53.21099753531879,47.00777496908766,-0.049990043836406706,-0.05184422221496998,0.04570918565267412,0.0095117304394714,20.104379238829665,0.04499983787536621,-0.03511577048001113,0.05049993991851798,-0.016848322134025207,0.11784820197106116,0.016825808892246386,0.08417407094478957,0.06616938730355981,91.30435684002116,26.356088254540182,0.03367413102627152,10,-0.0625,-0.004999995231628418,0.007500112056732178,0.06250011920928955,-0.24000000953674316,4,-0.007751930820906638,-18.999523173755485,2.5350000858306885,0.0,2.549999952316284,1.0,2.549999952316284,-0.007751930820906638 762,2010-11-01,2.5799999237060547,2.5299999713897705,2.5299999713897705,2.5299999713897705,312.0,0.0,-1.0,1.111114054560964,53.21099753531879,47.94934913998769,-0.03834578605998873,-0.04675952427658858,0.0414935398995393,0.011045337420066303,20.242098259566067,0.04999995231628418,-0.030288210611578492,0.04574993848800668,-0.021783648747917717,0.11328352572393108,0.01198314487004426,0.0795167321059691,0.06134600051116301,90.90889386918205,27.965320121885227,0.03376679361796221,11,-0.047500014305114746,-0.004999995231628418,0.007500112056732178,0.06250011920928955,-0.059999942779541016,0,0.007751930820906638,1.0,2.5799999237060547,-18.999523173755485,2.5350000858306885,0.0,2.549999952316284,0.007751930820906638 763,2010-11-02,2.5799999237060547,2.5799999237060547,2.5299999713897705,2.565000057220459,6854.0,0.0,5.666719649044728,0.29999761581193524,59.79382912986946,50.20034259674181,-0.04285214712793328,-0.045135722738903095,0.03912525008447698,0.013472708127279631,20.104465012617744,0.04999995231628418,-0.02408762676436904,0.04324994087219247,-0.027257580437773488,0.11375746218215843,0.007996180217209492,0.07850370152717545,0.05661908145461414,100.0,34.15161130579652,0.03525376065498307,11,-0.047500014305114746,-0.004999995231628418,0.006250143051147461,0.06250011920928955,-0.07999992370605469,1,-0.11046506040307158,-1.0,2.5799999237060547,1.0,2.5799999237060547,-18.999523173755485,2.5350000858306885,-0.11046506040307158 764,2010-11-03,2.5550000667572017,2.5799999237060547,2.539999961853028,2.539999961853028,2214.0,-0.009689867320981094,-4.3332909481048425,1.000015894713359,56.43565992483896,52.130694410928555,-0.01031478116555018,-0.02122403299800668,0.06270700330485779,0.04221624799617052,19.28430162420131,0.0399999618530269,-0.009372601395983615,0.01825008392333949,-0.05225743738662647,0.08875760523330545,-0.01700367673164349,0.05350384457832247,0.0769865577280493,50.00023841880559,-16.069963784881004,0.03525376065498307,11,-0.022500157356261763,0.019999861717224565,0.029999971389770952,0.08749997615814253,-0.055000066757201704,2,-0.080234895016977,5.666719649044728,2.5799999237060547,-1.0,2.5799999237060547,1.0,2.5799999237060547,-0.080234895016977 765,2010-11-04,2.5799999237060547,2.5799999237060547,2.549999952316284,2.549999952316284,5353.0,0.009784679567771182,1.0,1.999984105539338,57.69231474612499,53.040400199549815,-0.03596097326367609,-0.04706158866397647,0.03590554711551697,0.019227397504930188,18.485272851347098,0.029999971389770508,-0.007888714561139487,0.04224994182586661,-0.030186922810540473,0.1146868064622737,0.006031509507663291,0.07846837414406993,0.047446967717286626,100.0,32.461139851033124,0.03621843231820348,11,-0.047500014305114746,-0.004999995231628418,0.005000114440917969,0.06250011920928955,0.019999980926513672,3,-0.04263561951498651,-4.3332909481048425,2.5550000667572017,5.666719649044728,2.5799999237060547,-1.0,2.5799999237060547,-0.04263561951498651 766,2010-11-05,2.5799999237060547,2.5799999237060547,2.549999952316284,2.5550000667572017,11012.0,0.0,1.4000114441572808,0.8333293596865735,60.00000953676134,54.15151237030107,-0.02266803217823732,-0.047114408794166174,0.03277728718725914,0.02253619077688196,17.643063570741248,0.029999971389770508,0.0046219559440738855,0.04074994325637826,-0.033961738133675645,0.11546162464643217,0.0033941025613515308,0.078105783951405,0.04299802931661523,100.0,28.7507602314613,0.037355840695026864,11,-0.022499918937683105,-0.004999995231628418,-0.012499868869781494,0.06250011920928955,-0.07999992370605469,4,-0.09302326226118407,1.0,2.5799999237060547,-4.3332909481048425,2.5550000667572017,5.666719649044728,2.5799999237060547,-0.09302326226118407 767,2010-11-08,2.5799999237060547,2.5799999237060547,2.549999952316284,2.549999952316284,557650.0,0.0,1.0,1.200005722078619,50.0,54.20651916930089,-0.016572437622815794,-0.04675501885271993,0.027972634798206997,0.025000381325985366,16.04244553316039,0.029999971389770508,0.013570590979247843,0.038999950885772794,-0.03788679104689585,0.11588669281844144,0.0005565799194382492,0.07744332185210734,0.03863806968395744,100.0,30.336301264681765,0.03844337096633439,11,-0.02499997615814209,-0.004999995231628418,-0.006249845027923584,0.06250011920928955,-0.029999971389770508,0,-0.09302326226118407,1.4000114441572808,2.5799999237060547,1.0,2.5799999237060547,-4.3332909481048425,2.5550000667572017,-0.09302326226118407 768,2010-11-09,2.5699999332427983,2.5699999332427983,2.549999952316284,2.549999952316284,4681.0,-0.003875965410453097,-1.0000000000000444,0.6666666666666815,60.60607593144226,55.496083108701434,-0.003841026794218383,-0.036665953524985806,0.032307952778359184,0.035834716481296436,14.355328107913806,0.029999971389770508,0.020515554738092412,0.027749967575073864,-0.05021589524919934,0.10571583039934707,-0.011232963837062737,0.06673289898721046,0.044365299707208816,75.00000000000084,2.3746168829412966,0.03898293141213649,11,-0.014999985694885698,-0.07249999046325728,0.01500010490417436,0.07250010967254594,-0.08999991416931197,1,-0.01945523486967382,1.0,2.5799999237060547,1.4000114441572808,2.5799999237060547,1.0,2.5799999237060547,-0.01945523486967382 769,2010-11-10,2.549999952316284,2.5699999332427983,2.549999952316284,2.549999952316284,15315.0,-0.007782093947869662,0.0,0.0,48.27585923401667,55.46952706374347,0.01805793937376521,-0.01217064493816622,0.04597168751708525,0.05600236204280673,13.669300904365794,0.019999980926514116,0.023494927444552616,0.004499983787536799,-0.06869039698511337,0.07769036456018696,-0.032095206598788284,0.04109517417386188,0.060177975402518236,0.0,-68.44566225657228,0.036595190386325145,11,0.004999995231628418,-0.052500009536743164,0.04750007390975952,0.09250009059906006,-0.08999991416931152,2,-0.01960782480441492,-1.0000000000000444,2.5699999332427983,1.0,2.5799999237060547,1.4000114441572808,2.5799999237060547,-0.01960782480441492 770,2010-11-11,2.549999952316284,2.5699999332427983,2.549999952316284,2.549999952316284,10412.0,0.0,0.0,0.0,66.66670451100752,56.96460561659778,0.0228079268841892,-0.007847468514655898,0.041277889471486695,0.05665074284713967,12.946199938286263,0.019999980926514116,0.02551480451732724,0.0014999866485596591,-0.06687199280457357,0.06987196610169288,-0.03268600307800673,0.03568597637512605,0.056074416275937455,0.0,-69.63846299968623,0.03418598972656659,11,0.004999995231628418,-0.052500009536743164,0.03625005483627319,0.09250009059906006,-0.21000003814697266,3,-0.01960782480441492,0.0,2.549999952316284,-1.0000000000000444,2.5699999332427983,1.0,2.5799999237060547,-0.01960782480441492 771,2010-11-12,2.549999952316284,2.549999952316284,2.450000047683716,2.549999952316284,67027.0,0.0,1.0,0.0,56.25001862652473,57.30227462673176,0.020232580859219862,-0.004120811131794078,0.03729325889402624,0.05690652970751753,12.756925002619223,0.09999990463256836,0.02800365389865478,-0.0010000109672545499,-0.06544902713990597,0.06344900520539687,-0.03322451905358026,0.03122449711907116,0.05205292833188846,76.92307692307693,5.647595177555871,0.03222450808632572,11,-0.034999966621398926,-0.052500009536743164,0.03625005483627319,0.09250009059906006,-0.1499998569488521,4,0.01960782480441492,0.0,2.549999952316284,0.0,2.549999952316284,-1.0000000000000444,2.5699999332427983,0.01960782480441492 772,2010-11-15,2.4800000190734863,2.559999942779541,2.4800000190734863,2.549999952316284,16299.0,-0.027450954726180976,-1.2857142857142858,-100.0,33.333295488992476,54.362215333300995,0.08331751395508613,0.06943931173073992,0.10063991395596616,0.12627878640765022,11.942379134465325,0.07999992370605469,0.03038218051560948,-0.0709999442100524,-0.13544896038270382,-0.006550928037400983,-0.10322445229637811,-0.03877543612372669,0.11811180338951832,24.999999999999908,-45.09853727355489,0.03222450808632572,11,0.034999966621398926,0.017499923706054688,0.10624998807907104,0.1625000238418579,-0.13000011444091797,0,0.008064508376086854,1.0,2.549999952316284,0.0,2.549999952316284,0.0,2.549999952316284,0.008064508376086854 773,2010-11-16,2.4800000190734863,2.4800000190734863,2.4800000190734863,2.4800000190734863,14351.0,0.0,1.0,-0.0,33.333295488992476,51.795285951540265,0.07558986943053769,0.0648904097562002,0.09530016850083234,0.12684227067744125,11.703484525179658,0.0,0.02611209245957591,-0.06599994897842398,-0.13623257722380178,0.004232679266953809,-0.10111626310111266,-0.03088363485573531,0.11424956636805383,24.999999999999908,-43.82748549922764,0.035116314122688806,11,0.034999966621398926,0.02499997615814209,0.10624998807907104,0.1625000238418579,-0.20000004768371582,1,0.02822577931630388,-1.2857142857142858,2.4800000190734863,1.0,2.549999952316284,0.0,2.549999952316284,0.02822577931630388 774,2010-11-17,2.549999952316284,2.549999952316284,2.414999961853028,2.4600000381469727,15825.0,0.02822577931630388,2.0000026490978398,100.0,52.830170006333844,51.255047647119035,0.0053708873397835255,-0.0012349041522714543,0.02066380115906208,0.05829760631666758,10.956676104765815,0.1349999904632564,0.023145715844536507,0.0014999866485596591,-0.06531469482263397,0.06831466811975329,-0.031907354087037376,0.034907327384156694,0.04046464084422041,87.09678411732014,15.495086429980404,0.033407340735596876,11,-0.052500009536743164,-0.047500014305114746,0.03625005483627319,0.09250009059906006,-0.25,2,-0.027450954726180976,1.0,2.4800000190734863,-1.2857142857142858,2.4800000190734863,1.0,2.549999952316284,-0.027450954726180976 775,2010-11-18,2.559999942779541,2.5699999332427983,2.549999952316284,2.549999952316284,133277.0,0.003921564960883028,-3.000000000000089,0.1111111111111111,45.652169406067046,49.660843188152995,-0.008676919246541015,-0.011842042280939324,0.006692741939445135,0.05293940130419772,9.870224849917337,0.019999980926514116,0.016351037711270777,0.011499977111816495,-0.05531470435937713,0.07831465858301012,-0.02190736362378054,0.04490731784741353,0.02675535794554884,93.54839205865993,23.42940050313163,0.033407340735596876,11,-0.0625,-0.05750000476837158,0.01750004291534424,0.08250010013580322,-0.28499984741210893,3,-0.03906246362021115,2.0000026490978398,2.549999952316284,1.0,2.4800000190734863,-1.2857142857142858,2.4800000190734863,-0.03906246362021115 776,2010-11-19,2.549999952316284,2.5999999046325684,2.549999952316284,2.549999952316284,29254.0,-0.003906246362021082,0.0,0.0,43.749993791170766,48.96639805383864,-0.003777155038348301,0.0038694434788033583,0.013490724758756567,0.06309935089877072,8.89960572468,0.04999995231628418,0.012750050005489122,-0.002000010013580411,-0.06052569601517055,0.05652567598800973,-0.03126285301437548,0.027262832987214658,-0.14499998092651367,72.97299038850636,5.257252291705655,0.02926284300079502,11,-0.04250001907348633,-0.04250001907348633,0.026250064373016357,0.09250009059906006,-0.25,4,-0.08235295767602657,-3.000000000000089,2.559999942779541,2.0000026490978398,2.549999952316284,1.0,2.4800000190734863,-0.08235295767602657 777,2010-11-22,2.5999999046325684,2.609999895095825,2.549999952316284,2.549999952316284,357593.0,0.01960782480441492,-1.4,100.0,53.448278697015475,48.171087250013436,-0.056593134695692715,-0.04281241679081926,-0.04048576546249194,0.013551728934011464,8.796386264014105,0.059999942779541016,0.007325509023299759,0.04449994564056414,-0.016793070972550783,0.10579296225367907,0.013853437334006902,0.07514645394712138,-0.19109993457794205,94.87179800681999,29.949317923564678,0.03064650830655741,11,-0.08749997615814209,-0.08749997615814209,-0.06624984741210938,0.04250013828277588,-0.27499985694885254,0,-0.07692300638503302,0.0,2.549999952316284,-3.000000000000089,2.559999942779541,2.0000026490978398,2.549999952316284,-0.07692300638503302 778,2010-11-23,2.619999885559082,2.640000104904175,2.549999952316284,2.640000104904175,27727.0,0.0076923006385032355,7.999916554412484,-0.4000047683761295,61.403492627836506,49.62971318266008,-0.0768347466549475,-0.06039581567451613,-0.06415067707073518,-0.00619437325040284,8.85111867520509,0.09000015258789062,0.0008517092444622065,0.060999929904937744,-0.006636796146925583,0.12863665595680107,0.02718156687900608,0.09481829293086941,-0.20305591850280758,91.11101927586493,23.29712772934056,0.03381836302593159,11,-0.09249985218048096,-0.09249985218048096,-0.09124988317489624,0.022500157356262207,-0.309999942779541,1,-0.10305343233589426,-1.4,2.5999999046325684,0.0,2.549999952316284,-3.000000000000089,2.559999942779541,-0.10305343233589426 779,2010-11-24,2.5999999046325684,2.619999885559082,2.5799999237060547,2.5999999046325684,43547.0,-0.007633580839735754,1.0,-0.0,53.57142857142857,48.17468252270687,-0.05475441388178259,-0.038428131520723774,-0.04989667909568718,0.0144247789367844,8.90880889390688,0.039999961853027344,-0.00012822458650774138,0.03849995136260986,-0.03139462770870294,0.10839453043392266,0.0035526618269532406,0.07344724089826649,-0.16967256930541996,55.55540838384266,-7.848953901139495,0.03494728953565642,11,-0.07249987125396729,-0.07249987125396729,-0.06374990940093994,0.04250013828277588,0.0,2,-0.1230769019155099,7.999916554412484,2.619999885559082,-1.4,2.5999999046325684,0.0,2.549999952316284,-0.1230769019155099 780,2010-11-25,2.5999999046325684,2.615000009536743,2.5999999046325684,2.609999895095825,13625.0,0.0,-2.0000238418806475,-100.0,53.57142857142857,47.87706140547397,-0.052429581023457406,-0.03510887776236782,-0.053343286148608726,0.015369578816285312,8.726460344073377,0.015000104904174805,-0.004858161221149793,0.03524996042251605,-0.035495993272901316,0.10599591411793341,-0.00012301642519263467,0.07062293727022473,-0.1570922031307984,55.55540838384266,-3.0868430918950693,0.03537297684770868,11,-0.07249987125396729,-0.07249987125396729,-0.06374990940093994,0.020000100135803223,0.0,3,-0.11538460127700667,1.0,2.5999999046325684,7.999916554412484,2.619999885559082,-1.4,2.5999999046325684,-0.11538460127700667 781,2010-11-26,2.559999942779541,2.609999895095825,2.559999942779541,2.5999999046325684,16046.0,-0.015384601277006582,-1.5,4.0,46.875,49.38169524003036,-0.012138432322710724,0.003495106619502142,-0.011845354610870107,0.05609133451698334,8.246049847829656,0.04999995231628418,-0.004185206818337228,-0.00375000238418588,-0.07415290753867243,0.06665290277030067,-0.03895145496142938,0.03145145019305762,-0.10526669707362668,11.111081676768533,-40.55233608325718,0.03520145257724332,11,-0.03249990940093994,-0.03249990940093994,-0.02499997615814209,0.040000081062316895,-0.004999876022339311,4,-0.11132806788373129,-2.0000238418806475,2.5999999046325684,1.0,2.5999999046325684,7.999916554412484,2.619999885559082,-0.11132806788373129 782,2010-11-29,2.5999999046325684,2.5999999046325684,2.559999942779541,2.559999942779541,558230.0,0.01562498544808455,1.0,-1.0,54.285714285714214,51.709741772999436,-0.03724280029564264,-0.03681732523794157,-0.04936808663942216,0.017372434802037873,7.675091456376763,0.039999961853027344,-0.007476927535814415,0.03524996042251605,-0.036676465150205395,0.10717638599523749,-0.0007132523638446742,0.07121317320887677,-0.13415064737475824,55.55540838384266,6.56119641194968,0.03596321278636062,11,-0.07249987125396729,-0.07249987125396729,-0.06124991178512573,1.1920928955078125e-07,-0.09999990463256836,0,-0.11538460127700667,-1.5,2.559999942779541,-2.0000238418806475,2.5999999046325684,1.0,2.5999999046325684,-0.11538460127700667 783,2010-11-30,2.2950000762939453,2.5999999046325684,2.259999990463257,2.559999942779541,664299.0,-0.11730763058690408,-1.0298500027044493,-6.625002980235081,29.921254225362432,49.16430668622484,0.26681333757062653,0.2590161662176822,0.2559054375976233,0.3218927717519504,8.9206187066208,0.3399999141693115,-0.015493128582339644,-0.2554998755455018,-0.3954584291994534,-0.1155413218915502,-0.3254791523724778,-0.18552059871852578,0.3450000286102295,9.722248897148182,-43.591107315023045,0.06997927682697584,11,0.1549999713897705,0.1549999713897705,0.24374991655349731,0.3049999475479126,0.274999856948853,1,0.013071882523949974,1.0,2.5999999046325684,-1.5,2.559999942779541,-2.0000238418806475,2.5999999046325684,0.013071882523949974 784,2010-12-01,2.3499999046325684,2.380000114440918,2.25,2.299999952316284,57973.0,0.02396506601753101,1.36363045245191,-0.18867916040630145,35.50722910008648,48.037091096671446,0.20166751146633155,0.19802355283497208,0.20021215646680224,0.2672074194568541,10.258836302435153,0.13000011444091797,-0.01177611267580092,-0.19025003910064697,-0.35639749997829995,-0.024102578222993998,-0.27332376953947346,-0.10717630866182049,0.2824001979827879,27.397233430072486,-31.310756853145616,0.08307373043882638,12,0.09500014781951904,0.09500014781951904,0.18875008821487427,0.25000011920928955,0.18500018119812012,2,-0.01702126105374524,-1.0298500027044493,2.2950000762939453,1.0,2.5999999046325684,-1.5,2.559999942779541,-0.01702126105374524 785,2010-12-02,2.470000028610229,2.490000009536743,2.200000047683716,2.3050000667572017,86893.0,0.051063884615954125,1.8292689734738756,3.3000023841880646,45.06172984861289,48.18283954749835,0.07549772575592639,0.07310827437232703,0.08057631522395736,0.14726473100275683,11.082202838928907,0.28999996185302734,-0.004835217802597658,-0.06474992036819494,-0.23263060476061703,0.10313076402422716,-0.14869026256440598,0.019190421828016113,0.14710406990051306,65.85367839298829,9.059413646947291,0.08394034219621095,12,-0.049999952316283736,-0.049999952316283736,0.06874996423721358,0.12999999523162886,0.1299998760223393,3,0.052631528144347905,1.36363045245191,2.3499999046325684,-1.0298500027044493,2.2950000762939453,1.0,2.5999999046325684,0.052631528144347905 786,2010-12-03,2.3399999141693115,2.4600000381469727,2.2799999713897705,2.400000095367432,4695.0,-0.05263162467008686,1.0,-0.3636375458775278,41.954013696193755,46.905698991851494,0.19285772677023427,0.19416102593677076,0.20895403823436798,0.27736527641523345,11.950065126163294,0.19000005722045854,-0.011662914232246191,-0.1827500343322752,-0.3701834782551434,0.004683409590592991,-0.2764667562937091,-0.08903331237084133,0.2520779412918088,34.99997913836687,-24.749612027335687,0.09371672196143405,12,0.08000016212463379,0.08000016212463379,0.20000004768371582,0.2600001096725464,0.31000018119812056,4,0.11111111111111116,1.8292689734738756,2.470000028610229,1.36363045245191,2.3499999046325684,-1.0298500027044493,2.2950000762939453,0.11111111111111116 787,2010-12-06,2.3399999141693115,2.390000104904175,2.2850000858306885,2.2850000858306885,455.0,0.0,-2.8181944287906506,-0.916661037356098,41.954013696193755,44.74464577722452,0.1699726383977187,0.184730136452532,0.20616987428775202,0.27762639831680014,12.864827769798392,0.10500001907348633,-0.017936114884973264,-0.1707500338554384,-0.37290352982864006,0.03140346211776324,-0.271826781842039,-0.06967328586883781,0.22855327282516447,34.99997913836687,-27.941243390497085,0.1010767479866008,12,0.0700000524520874,0.08000016212463379,0.20625001192092896,0.2600001096725464,0.35000014305114746,0,0.09188041045899542,1.0,2.3399999141693115,1.8292689734738756,2.470000028610229,1.36363045245191,2.3499999046325684,0.09188041045899542 788,2010-12-07,2.5199999809265137,2.5550000667572017,2.289999961853028,2.309999942779541,61628.0,0.07692310827331861,-1.1200008392333989,3.8181944287906506,48.46938887222391,44.17775247731289,-0.02872488357660341,0.0008349442066171164,0.022518438838744714,0.09893679602932881,13.351031353545578,0.2650001049041739,-0.019089928929224342,0.011750030517577947,-0.18854641992586485,0.21204648096102074,-0.08839819470414367,0.11189825573929957,-0.31999993324279785,90.14082142247915,29.005307387767658,0.10014822522172141,12,-0.11249995231628418,-0.09999990463256836,0.033749938011169434,0.08000004291534424,0.1700000762939453,1,-0.007936500427734305,-2.8181944287906506,2.3399999141693115,1.0,2.3399999141693115,1.8292689734738756,2.470000028610229,-0.007936500427734305 789,2010-12-08,2.5,2.5999999046325684,2.4800000190734863,2.5999999046325684,24012.0,-0.007936500427734305,1.4,-0.47618993555887573,46.96969915903245,43.44422698704665,-0.027269286258829073,0.017810126044038643,0.03888174513867826,0.11902654726164297,14.015710882729044,0.11999988555908203,-0.02819792491974038,-0.0057499527931215155,-0.20509819215385017,0.19359828656760714,-0.10542407247348606,0.09392416688724303,-0.29289995193481433,75.00001490116652,17.222416489165518,0.09967411968036437,12,-0.09500002861022949,-0.07999992370605469,0.053749918937683105,0.09750008583068848,0.21000003814697266,2,0.02799997329711923,-1.1200008392333989,2.5199999809265137,-2.8181944287906506,2.3399999141693115,1.0,2.3399999141693115,0.02799997329711923 790,2010-12-09,2.5,2.5799999237060547,2.4449999332427983,2.4449999332427983,20396.0,0.0,-3.9090846038138887,-0.550001192094028,47.44898145370651,43.508002704125154,-0.047992988559658833,0.014621863053581485,0.03533128345414971,0.12031476584887102,14.580918025650618,0.1349999904632564,-0.04281019509040718,-0.0032499551773073065,-0.201512764432199,0.1950128540775844,-0.10238135980475338,0.09588144945013877,-0.2771839576721189,68.75002328306923,12.36187962447326,0.09913140462744587,12,-0.10000002384185791,-0.07999992370605469,0.053749918937683105,0.09750008583068848,0.11500000953674316,3,0.01400003433227548,1.4,2.5,-1.1200008392333989,2.5199999809265137,-2.8181944287906506,2.3399999141693115,0.01400003433227548 791,2010-12-10,2.5999999046325684,2.5999999046325684,2.450000047683716,2.450000047683716,9349.0,0.039999961853027344,1.0,2.7272668160754834,50.0,43.03181222793469,-0.1583772637108174,-0.08584123270337596,-0.06922574477899346,0.021479129709384814,13.604717490989154,0.14999985694885254,-0.05190148806472461,0.09424995183944684,-0.10772120973426702,0.2962211134131607,-0.006735628947410088,0.19523553262630378,-0.3620965078124998,100.0,46.47713010294014,0.10098558078685703,12,-0.19999992847442627,-0.17999982833862305,-0.046249985694885254,-0.002499818801879883,0.0,4,0.0,-3.9090846038138887,2.5,1.4,2.5,-1.1200008392333989,2.5199999809265137,0.0 792,2010-12-13,2.5,2.5899999141693115,2.5,2.5850000381469727,9108.0,-0.03846150319251662,-1.1176440889048458,-0.5666674613960215,44.594598077701285,44.66218376708345,-0.08275685312717096,0.016584121886733083,0.031892228562991676,0.1215946141468498,12.793284874130029,0.09999990463256836,-0.06452542833184349,-0.006749951839446933,-0.2083820639013183,0.19488216022242444,-0.1075660078703824,0.09406610419148853,-0.2476127428674313,67.741960293301,18.189952931812435,0.10081605603093566,12,-0.10000002384185791,-0.07999992370605469,0.06624996662139893,0.09750008583068848,0.025000095367432085,0,0.060000038146972745,1.0,2.5999999046325684,-3.9090846038138887,2.5,1.4,2.5,0.060000038146972745 793,2010-12-14,2.549999952316284,2.549999952316284,2.4600000381469727,2.4600000381469727,9247.0,0.019999980926513672,1.0,-1.0588220444524228,47.80701891977525,46.0288270803822,-0.10368468570915512,-0.029410621362569778,-0.017836307983774002,0.07280051898273143,11.77480674530862,0.08999991416931152,-0.07153637925178691,0.03975000381469718,-0.16235662256412464,0.241856630193519,-0.061303309374713955,0.1408033170041083,-0.28370818928371566,67.74196029330096,18.166564982035588,0.10105331318941094,12,-0.1499999761581421,-0.12999987602233887,0.014999985694885254,0.0475001335144043,-0.04999995231628418,1,0.05490200294984571,-1.1176440889048458,2.5,1.0,2.5999999046325684,-3.9090846038138887,2.5,0.05490200294984571 794,2010-12-15,2.4800000190734863,2.5,2.470000028610229,2.5,24453.0,-0.027450954726180976,2.0000000000000444,-0.2222222222222222,45.0413252452264,46.02655990222814,-0.014868557911546176,0.03697176666455082,0.050821280591711204,0.1435316677098415,12.1195639219117,0.07999992370605513,-0.08754331571622043,-0.026749932765960605,-0.22838204482783198,0.17488217929591077,-0.12756598879689607,0.07406612326497486,-0.2003599303769179,22.5807047039223,-25.154383750587975,0.10081605603093566,12,-0.040000081062316895,-0.059999942779541016,0.04624992609024048,0.11750006675720215,0.08999991416931197,2,0.08467743408543504,1.0,2.549999952316284,-1.1176440889048458,2.5,1.0,2.5999999046325684,0.08467743408543504 795,2010-12-16,2.4600000381469727,2.5,2.4600000381469727,2.490000009536743,23729.0,-0.008064508376086854,-1.6666666666666667,1.5,45.798321853174166,46.45370525300374,0.0039825589515629645,0.05174908295832381,0.06905765347729265,0.16415398865127706,12.756882129399639,0.039999961853027344,-0.0633578594714912,-0.04174991846084586,-0.2427807669801343,0.15928093005844257,-0.14226534272048985,0.058765505798798134,-0.16754555681296424,6.666666666666667,-43.813246525284946,0.10051542425964416,12,-0.01750004291534424,-0.039999961853027344,0.06624990701675415,0.13750004768371582,0.10999989509582564,3,0.10162601468425825,2.0000000000000444,2.4800000190734863,1.0,2.549999952316284,-1.1176440889048458,2.5,0.10162601468425825 796,2010-12-17,2.3399999141693115,2.4600000381469727,2.3399999141693115,2.4600000381469727,18846.0,-0.04878053744586641,1.0,4.0000079472935495,39.763777827630825,46.21034571205231,0.13855301236718498,0.16359760150375813,0.18618577461528663,0.2833664567919403,13.373172434313032,0.12000012397766113,-0.04803063064801938,-0.15125004053115854,-0.3633044889064121,0.06080440784409502,-0.2572772647187853,-0.04522281634353176,-0.03524361590336067,0.0,-47.779145061062636,0.10602722418762683,12,0.10500001907348633,0.08000016212463379,0.18625003099441528,0.25750017166137695,0.16000008583068848,4,0.11752141258733984,-1.6666666666666667,2.4600000381469727,2.0000000000000444,2.4800000190734863,1.0,2.549999952316284,0.11752141258733984 797,2010-12-20,2.400000095367432,2.494999885559082,2.3499999046325684,2.3499999046325684,40244.0,0.02564110401663,-4.799977111903718,-0.4166678256446769,55.12195167337265,46.94951935662439,0.09829575320844075,0.09259297629788366,0.1241127690568784,0.22164214695934792,13.710283592116934,0.1549999713897705,-0.04722346057055349,-0.08124986886978114,-0.2905563236914088,0.12805658595184655,-0.1859030962805952,0.023403358541032926,-0.08343405284681671,28.571509666168847,-23.02927025245479,0.10465322741081393,12,0.06999981403350786,0.019999980926513228,0.10624986886978105,0.1974999904632564,0.11999988555908159,0,0.08333325054910756,1.0,2.3399999141693115,-1.6666666666666667,2.4600000381469727,2.0000000000000444,2.4800000190734863,0.08333325054910756 798,2010-12-21,2.3499999046325684,2.440000057220459,2.3499999046325684,2.4049999713897705,39951.0,-0.02083341197834776,-2.2727288490465436,-1.0999971389879548,50.0,47.28621945006523,0.13594113340848457,0.1278850397759803,0.17141639169862977,0.2681729146808647,13.597069639269382,0.09000015258789062,-0.03369148529354726,-0.11775006055831927,-0.3241853187345538,0.08868519761791527,-0.22096768964643632,-0.014532431470202223,-0.02209650762747506,6.24999068677925,-46.41250980779096,0.10321762908811719,12,0.12000000476837158,0.07000017166137695,0.15625005960464478,0.24750018119812012,0.15000009536743164,1,0.07446816929221356,-4.799977111903718,2.400000095367432,1.0,2.3399999141693115,-1.6666666666666667,2.4600000381469727,0.07446816929221356 799,2010-12-22,2.2799999713897705,2.3949999809265137,2.2699999809265137,2.3949999809265137,68465.0,-0.029787206844054115,1.173912863199577,2.090906726430185,40.20618531361623,46.481464323388536,0.19160113666739642,0.18201413933004673,0.23978503522300842,0.3345006653515856,13.743937787847255,0.125,-0.020783419668641834,-0.17174999713897687,-0.3845329188730835,0.04103292459512975,-0.2781414580060302,-0.06535853627192356,0.31999993324279785,4.347821579989427,-44.71918202820784,0.10639146086705333,12,0.1549999713897705,0.1400001049041748,0.23000001907348633,0.31750011444091797,0.24000000953674316,2,0.09649124182932711,-2.2727288490465436,2.3499999046325684,-4.799977111903718,2.400000095367432,1.0,2.3399999141693115,0.09649124182932711 800,2010-12-23,2.299999952316284,2.299999952316284,2.2850000858306885,2.299999952316284,23026.0,0.008771921569070251,1.0,-0.0,47.67442118354291,46.22306667711553,0.1567294396410146,0.14586511905325183,0.2181913391488104,0.30875195511840037,13.898742873671429,0.019999980926513672,-0.027700234035164417,-0.13675001859664926,-0.34781934682258075,0.07431930962928224,-0.24228468270961523,-0.03121535448368329,0.293399953842163,13.333326269076142,-35.963435460246714,0.10553466411296576,12,0.12999999523162842,0.12000012397766113,0.19999998807907104,0.2975001335144043,0.2250001430511479,3,0.11739129848876839,1.173912863199577,2.2799999713897705,-2.2727288490465436,2.3499999046325684,-4.799977111903718,2.400000095367432,0.11739129848876839 801,2010-12-27,2.275000095367432,2.3050000667572017,2.2699999809265137,2.3050000667572017,6352.0,-0.010869503246587087,1.333341280626922,-100.0,46.32769381342846,46.415632869974104,0.14614904958695663,0.156439479028736,0.2409517425705423,0.3287573755863833,14.936281578618575,0.03500008583068803,-0.032840335598674386,-0.1474998831748957,-0.36198824000865093,0.06698847365885952,-0.2547440615917731,-0.04025570475801832,0.31193181228637634,2.2222740267751453,-46.86363094630794,0.10724417841687754,12,0.13499987125396684,0.14499998092651323,0.22499984502792314,0.30499994754791215,0.30999994277954057,0,0.12967025297100965,1.0,2.299999952316284,1.173912863199577,2.2799999713897705,-2.2727288490465436,2.3499999046325684,0.12967025297100965 802,2010-12-28,2.299999952316284,2.299999952316284,2.265000104904175,2.2699999809265137,18235.0,0.010988947648731484,1.3333253860397842,-1.0000000000000295,34.931500362037085,44.98501969689208,0.10034840881819918,0.11363829679500448,0.21460151774315595,0.29853840792973685,16.046465645660525,0.034999847412109375,-0.03895345120214122,-0.10750002861022967,-0.3114220964776324,0.09642203925717308,-0.20946106254393104,-0.005538994676528297,0.28059331680297817,19.99991825646489,-22.905828317772677,0.10196103393370148,12,0.08250010013580322,0.12000012397766113,0.20749998092651367,0.2775001525878906,0.2699999809265141,1,0.08695654427396815,1.333341280626922,2.275000095367432,1.0,2.299999952316284,1.173912863199577,2.2799999713897705,0.08695654427396815 803,2010-12-29,2.325000047683716,2.359999895095825,2.2699999809265137,2.2699999809265137,181792.0,0.010869606906841245,-2.272720179290554,1.833337306980108,38.095239639900306,44.213232407411404,0.044785313551943595,0.09591876657337739,0.1852899270937458,0.26905027608654786,13.948606373315117,0.08999991416931152,-0.056631420278530076,-0.08399993181228638,-0.28485599805943185,0.1168561344348591,-0.1844279649358591,0.01642810131128636,0.24296949486694297,46.15384615384615,7.005930637920407,0.10042803312357278,12,0.05750000476837158,0.09500002861022949,0.18749988079071045,0.252500057220459,0.2349998950958252,2,0.08387093730904072,1.3333253860397842,2.299999952316284,1.333341280626922,2.275000095367432,1.0,2.299999952316284,0.08387093730904072 804,2010-12-30,2.309999942779541,2.359999895095825,2.2699999809265137,2.325000047683716,69805.0,-0.00645165789098312,1.1176500287505435,-0.2727288490465436,37.33332951863606,43.272677703573834,0.03702893339219182,0.11359246965300418,0.1982943717219241,0.2794295562039961,11.66465643363192,0.08999991416931152,-0.06139978277820868,-0.0970000386238099,-0.3011001201075225,0.10710004285990271,-0.1990500793656662,0.005050002118046404,0.24585082226525845,47.36835500855799,11.47064907142964,0.10205004074185639,12,0.0700000524520874,0.10000002384185791,0.21750009059906006,0.2650001049041748,0.2799999713897705,3,0.08225110905926636,-2.272720179290554,2.325000047683716,1.3333253860397842,2.299999952316284,1.333341280626922,2.275000095367432,0.08225110905926636 805,2011-01-03,2.5999999046325684,2.744999885559082,2.275000095367432,2.369999885559082,159843.0,0.12554111213703356,-1.2380963734228907,-15.333227370261463,50.0,44.410035722725965,-0.25817329050001225,-0.17514883701627149,-0.09230684512634646,-0.0129131209910609,11.478090637359436,0.46999979019164995,-0.06828523715243762,0.18649992942810067,-0.03369375159553201,0.40669361045173336,0.07640308891628456,0.2965967699399168,-0.33499979972839355,69.791656836035,40.267381688775615,0.11009684051181623,1,-0.09499990940093994,-0.12749993801116943,-0.07249987125396729,-0.02499985694885254,0.05500006675720215,0,-0.030769202554013275,1.1176500287505435,2.309999942779541,-2.272720179290554,2.325000047683716,1.3333253860397842,2.299999952316284,-0.030769202554013275 806,2011-01-04,2.5999999046325684,2.7149999141693115,2.5199999809265137,2.5350000858306885,45176.0,0.0,-3.1052605161384235,0.2826078843980968,55.95237419448594,44.50230489173856,-0.2429640263513706,-0.1630302074853418,-0.09034146546874533,-0.01464093470214678,11.281442593631258,0.19499993324279785,-0.0661293614381595,0.17349992990493757,-0.058790694087587525,0.40579055389746266,0.05735461790867502,0.2896452419012001,-0.3299999237060547,69.791656836035,43.238558703640116,0.11614531199626263,1,-0.09499990940093994,-0.12749993801116943,-0.07249987125396729,-0.02499985694885254,0.06000018119812012,1,-0.02884608154465884,-1.2380963734228907,2.5999999046325684,1.1176500287505435,2.309999942779541,-2.272720179290554,2.325000047683716,-0.02884608154465884 807,2011-01-05,2.5550000667572017,2.640000104904175,2.549999952316284,2.5799999237060547,44638.0,-0.01730763058690421,-4.142853250318458,-0.3846142560035868,50.29940803667589,44.53557245136921,-0.1940742208452204,-0.10656064712864888,-0.04547052263021811,0.027633357390277613,11.074167445266763,0.09000015258789062,-0.06493789162498942,0.11775008440017665,-0.11756546919132305,0.35306563799167634,9.230760442680008e-05,0.2354078611959265,-0.2799999713897696,60.000030116036996,37.06016333926962,0.11765777679574992,1,-0.050000071525573286,-0.08250010013580278,-0.02750003337860063,0.01749992370605513,0.0850000381469731,2,0.011741671470031134,-3.1052605161384235,2.5999999046325684,-1.2380963734228907,2.5999999046325684,1.1176500287505435,2.309999942779541,0.011741671470031134 808,2011-01-06,2.5,2.5699999332427983,2.5,2.515000104904175,31047.0,-0.02152644435231177,-8.333259159183084,0.6000076294381765,51.21951077680827,45.75927528061277,-0.12913941563216014,-0.056007275936512,0.008114128165586543,0.07956038538037369,12.023026317812532,0.0699999332427983,-0.04561190865171438,0.06375001668930036,-0.1702511973691525,0.2977512307477532,-0.053250590339926074,0.1807506237185268,-0.21559990882873503,48.42106636871868,24.385042666487877,0.11700060702922639,1,0.004999995231628418,-0.027500033378601074,0.027500033378601074,0.07249999046325684,0.11500000953674316,3,0.02799997329711923,-4.142853250318458,2.5550000667572017,-3.1052605161384235,2.5999999046325684,-1.2380963734228907,2.5999999046325684,0.02799997329711923 809,2011-01-07,2.5699999332427983,2.5899999141693115,2.4600000381469727,2.490000009536743,47838.0,0.02799997329711923,1.1666666666666667,-5.333290948104615,56.32183215060381,46.720098721397314,-0.17173675853004733,-0.12700575327325403,-0.06251699850944314,0.008140632150476002,12.432894368268029,0.12999987602233887,-0.050984769094351456,0.13024995326995903,-0.10978236201288194,0.3702822685528,0.010233795628538545,0.2502661109113795,-0.276387846183777,62.76595097097284,35.023687292469916,0.12001615764142048,1,-0.06499993801116988,-0.09749996662139937,-0.11999988555908248,-0.06749999523162886,0.12000012397766069,4,-0.003891046973934942,-8.333259159183084,2.5,-4.142853250318458,2.5550000667572017,-3.1052605161384235,2.5999999046325684,-0.003891046973934942 810,2011-01-10,2.5350000858306885,2.650000095367432,2.484999895095825,2.484999895095825,69895.0,-0.013618618023832907,-5.599982833927806,0.6250029802350775,62.42039551372075,48.508176688096455,-0.1116362961621955,-0.09407248841069382,-0.028084495143378962,0.03974633438598163,13.404814408021526,0.1650002002716069,-0.046520228333270186,0.09350010156631461,-0.14888061299456234,0.33588081612719156,-0.027690255714123868,0.21469045884675308,-0.23236024280166578,29.41179770500969,-1.7636806433938652,0.1211903572804385,1,-0.03000009059906006,-0.06250011920928955,-0.09000003337860107,-0.03750014305114746,0.16499996185302734,0,0.02169618401436879,1.1666666666666667,2.5699999332427983,-8.333259159183084,2.5,-4.142853250318458,2.5550000667572017,0.02169618401436879 811,2011-01-11,2.5999999046325684,2.7249999046325684,2.4800000190734863,2.4800000190734863,38923.0,0.025640953294319146,-3.0833353201567206,2.399988555951859,62.65822402790039,51.588923762081265,-0.14045732199956795,-0.1676687723562864,-0.09435875304595331,-0.02862345951922718,14.40276273539524,0.24499988555908203,-0.021936251762804115,0.1584999203681945,-0.08388079419268246,0.40088063492907144,0.037309563087756015,0.27969027764863297,-0.28851286075294436,52.83016491376441,20.444375810031374,0.1211903572804385,1,-0.09249997138977051,-0.09499990940093994,-0.17999982833862305,-0.12749993801116943,0.10000014305114746,1,0.021153872605612634,-5.599982833927806,2.5350000858306885,1.1666666666666667,2.5699999332427983,-8.333259159183084,2.5,0.021153872605612634 812,2011-01-12,2.650000095367432,2.75,2.5799999237060547,2.630000114440918,31717.0,0.01923084329571534,-1.8333260483431946,0.16666666666667038,68.9873662214373,55.02138227114093,-0.1515231746179655,-0.21697981154017265,-0.14507865247017504,-0.08085889509469935,15.509058484230327,0.1700000762939453,-0.00469976507157055,0.2010001063346869,-0.057733650059941244,0.45973386272931505,0.07163322813737283,0.330366984532001,-0.32984279465421906,65.5172697287291,28.593418172564554,0.12936687819731404,1,-0.14000010490417525,-0.14250004291534468,-0.23000001907348677,-0.17750012874603316,0.02999997138976962,2,0.003773581171086615,-3.0833353201567206,2.5999999046325684,-5.599982833927806,2.5350000858306885,1.1666666666666667,2.5699999332427983,0.003773581171086615 813,2011-01-13,2.690000057220459,2.744999885559082,2.559999942779541,2.559999942779541,53822.0,0.015094324684347127,-1.8461504603308514,6.50001192094018,76.9737071195284,59.425868671240075,-0.15008619417185498,-0.2592451757447547,-0.18534835879515654,-0.12192616859892436,17.05997914255588,0.18499994277954102,0.019396814281439134,0.23400006294250497,-0.04315846404175527,0.5111585899267652,0.09542079945037463,0.3725793264346353,-0.3526490485357745,79.31036183723737,36.6851383062743,0.13857926349213023,1,-0.17750000953674316,-0.18250000476837158,-0.27500003576278687,-0.21750009059906006,0.0,3,-0.018587342473125656,-1.8333260483431946,2.650000095367432,-3.0833353201567206,2.5999999046325684,-5.599982833927806,2.5350000858306885,-0.018587342473125656 814,2011-01-14,2.690000057220459,2.690000057220459,2.5699999332427983,2.5699999332427983,33103.0,0.0,-1.0000000000000073,0.9230770641528778,76.3513750800233,62.35379923568711,-0.10115174394170134,-0.25582196118872735,-0.18481772139797936,-0.12236563046900883,18.69471348041864,0.12000012397766069,0.05424284676382829,0.22350006103515607,-0.07274132723718196,0.5197414493074941,0.07537936689898705,0.3716207551713251,-0.336143088883162,77.77779740070748,30.148288446735386,0.1481206941361689,1,-0.08500003814697266,-0.18250000476837158,-0.2762500047683716,-0.21750009059906006,-0.04999995231628418,4,-0.027881058025408523,-1.8461504603308514,2.690000057220459,-1.8333260483431946,2.650000095367432,-3.0833353201567206,2.5999999046325684,-0.027881058025408523 815,2011-01-17,2.7100000381469727,2.7100000381469727,2.625,2.7100000381469727,14489.0,0.007434936989250351,1.0,0.0,79.59184666466845,64.98040728792961,-0.11611837569062855,-0.26997396114595285,-0.20484966622374712,-0.14301257852580118,20.547948498456282,0.08500003814697266,0.08816363873856758,0.23100004196167,-0.08455463478425429,0.5465547187075943,0.07322270358870808,0.38877738033463194,-0.34029734854316773,85.18519826713832,30.49785941925097,0.15777733837296204,1,-0.10500001907348633,-0.20249998569488525,-0.29750001430511475,-0.23750007152557373,-0.09500002861022949,0,-0.00738006665866664,-1.0000000000000073,2.690000057220459,-1.8461504603308514,2.690000057220459,-1.8333260483431946,2.650000095367432,-0.00738006665866664 816,2011-01-18,2.615000009536743,2.700000047683716,2.5799999237060547,2.630000114440918,118472.0,-0.035055360617333386,-1.8235231419539601,-100.0,69.56522511753592,67.1210536302474,-0.020972278502144448,-0.1616006177533964,-0.1109861691716536,-0.04985719105560937,21.02835617708753,0.13000011444091797,0.1251920963099833,0.12225000858306867,-0.19176434234128514,0.4362643595074225,-0.03475716687910824,0.2792571840452456,-0.2300854275170905,28.94739483861577,-28.883126480601312,0.1570071754621768,1,-0.009999990463256836,-0.10749995708465576,-0.20499998331069946,-0.14250004291534424,-0.005000114440917969,1,0.032504794583932295,1.0,2.7100000381469727,-1.0000000000000073,2.690000057220459,-1.8461504603308514,2.690000057220459,0.032504794583932295 817,2011-01-19,2.5999999046325684,2.634999990463257,2.549999952316284,2.630000114440918,16171.0,-0.0057361777627037425,3.250005960470162,2.0,67.29559201444545,68.90728487887375,0.001209529766583728,-0.13792000939781346,-0.09732033117384198,-0.037606036005652044,21.839932899744817,0.08500003814697266,0.13018560672682433,0.09724991321563703,-0.21706598904066832,0.4115658154719424,-0.05990803791251542,0.2544078643437895,-0.20048190589370174,25.641009965900018,-32.275802512693936,0.1571579511281526,1,0.005000114440917969,-0.09249985218048096,-0.18999987840652466,-0.12749993801116943,-0.029999971389770064,2,0.03846159489197354,-1.8235231419539601,2.615000009536743,1.0,2.7100000381469727,-1.0000000000000073,2.690000057220459,0.03846159489197354 818,2011-01-20,2.525000095367432,2.640000104904175,2.490000009536743,2.595000028610229,56357.0,-0.02884608154465884,-1.1428568995730608,2.3333147897957267,62.57311507007002,69.60187186992553,0.08954517076211488,-0.05179285107942766,-0.024231423941080354,0.033861452621436694,22.454639715349124,0.15000009536743164,0.1271226567019288,0.013500094413757768,-0.29254600986277257,0.3195461986902881,-0.13952295772450762,0.16652314655202316,-0.11146281657812018,15.909127854114061,-41.55158050641133,0.15302305213826525,1,0.08999991416931108,-0.017500042915344682,-0.11500006914138838,-0.05250012874603316,0.06499981880187944,3,0.0613861249645673,3.250005960470162,2.5999999046325684,-1.8235231419539601,2.615000009536743,1.0,2.7100000381469727,0.0613861249645673 819,2011-01-21,2.5,2.5450000762939453,2.4549999237060547,2.5450000762939453,122476.0,-0.009901027494335302,3.0,0.6428588458486258,41.52542715338567,67.2802087187772,0.11574319031177405,-0.009977374667407446,-0.0008273747517151264,0.054988320864144846,22.2080734853349,0.09000015258789062,0.13268559194540686,-0.022500002384185702,-0.3086817705087994,0.263681765740428,-0.16559088644649256,0.12059088167812115,-0.07300421236226073,17.64708082292707,-36.67361858864166,0.14309088406230683,1,0.10249996185302734,0.007500052452087402,-0.0899999737739563,-0.027500033378601074,0.09999990463256836,4,0.07600002288818364,-1.1428568995730608,2.525000095367432,3.250005960470162,2.5999999046325684,-1.8235231419539601,2.615000009536743,0.07600002288818364 820,2011-01-24,2.5699999332427983,2.5999999046325684,2.5,2.549999952316284,32854.0,0.02799997329711923,1.5,-0.4444432670707512,47.727273548273864,65.62121422104093,0.05725060556765005,-0.061885341820503204,-0.07164285584718977,-0.017638920827561577,22.12286964995717,0.09999990463256836,0.1438040052439158,0.033999931812287,-0.23280573079599431,0.3008055944205683,-0.09940289949185344,0.16740276311642743,-0.1300839771105684,46.93875565027436,-5.20087171071129,0.13340283130414066,1,0.03250002861022905,-0.06249988079071089,-0.13999992609024092,-0.14999985694885298,0.0399999618530269,0,0.027237421587420485,3.0,2.5,-1.1428568995730608,2.525000095367432,3.250005960470162,2.5999999046325684,0.027237421587420485 821,2011-01-25,2.5699999332427983,2.5999999046325684,2.559999942779541,2.575000047683716,51868.0,0.0,-2.199984741269145,-0.2500059604701341,51.219501794149004,63.64700706245333,0.05872293106653714,-0.040740301132242696,-0.07247521852989092,-0.019893725796812145,21.89381130218831,0.039999961853027344,0.1447562200702741,0.01924993991851842,-0.2177549642191683,0.25625484405620513,-0.09925251215032516,0.137752391987362,-0.11768061535585739,62.16210643252721,10.561675868531857,0.11850245206884336,1,0.029999971389770064,-0.06249988079071089,-0.13874989748001143,-0.14999985694885298,0.0399999618530269,1,0.01750975776764485,1.5,2.5699999332427983,3.0,2.5,-1.1428568995730608,2.525000095367432,0.01750975776764485 822,2011-01-26,2.5,2.5850000381469727,2.5,2.5299999713897705,58416.0,-0.02723732881754326,-4.6666746139602155,5.999856952127178,50.0,60.64992849361685,0.1175716519184089,0.04744385611027502,-0.001881562500484435,0.046543270808774295,21.3728424208043,0.08500003814697266,0.1415734098351873,-0.0607499957084654,-0.2682482618183917,0.14674827040146088,-0.16449912876342854,0.04299913734649774,-0.03577345482853689,24.324341739835322,-26.534896765900594,0.10374913305496318,1,0.08249998092651367,0.007500052452087402,-0.06749999523162842,-0.07999992370605469,0.10500001907348633,2,0.04399995803833012,-2.199984741269145,2.5699999332427983,1.5,2.5699999332427983,3.0,2.5,0.04399995803833012 823,2011-01-27,2.5199999809265137,2.5699999332427983,2.4800000190734863,2.5,6956.0,0.007999992370605558,-2.0000000000000147,-0.6666666666666666,45.68965694425315,57.24307092297572,0.07925579113721781,0.04511488909349737,-0.021043177836947535,0.023779003432715662,21.59983474267793,0.08999991416931197,0.13355027382232354,-0.050500011444091886,-0.22742999854651202,0.12642997565832825,-0.13896500499530173,0.03796498210711796,-0.04434249756190889,44.82763156596632,-4.338544653710024,0.08846499355121007,1,0.0625,-0.01249992847442627,-0.07499998807907104,-0.09999990463256836,0.22499990463256836,3,0.019841251069335986,-4.6666746139602155,2.5,-2.199984741269145,2.5699999332427983,1.5,2.5699999332427983,0.019841251069335986 824,2011-01-28,2.5,2.565000057220459,2.4800000190734863,2.505000114440918,27831.0,-0.007936500427734305,-2.7777730682829653,-0.2500059604701619,46.90264627828479,53.61093754671087,0.07763399796379522,0.08440660676326317,-0.0026765998886091324,0.04087033541427765,21.839094011684416,0.08500003814697266,0.11423695205617657,-0.0799999952316286,-0.21298200319267302,0.05298201272941583,-0.1464909992121508,-0.013508991251106384,0.25,16.666666666666664,-33.5525616770498,0.0664910039805223,1,0.07749998569488525,0.007500052452087402,-0.05500000715255737,-0.07999992370605469,0.315000057220459,4,0.035999965667724565,-2.0000000000000147,2.5199999809265137,-4.6666746139602155,2.5,-2.199984741269145,2.5699999332427983,0.035999965667724565 825,2011-01-31,2.5199999809265137,2.5199999809265137,2.4549999237060547,2.494999885559082,5007721.0,0.007999992370605558,4.199984741269145,-4.999904634751097,42.307699361496695,50.582323573817625,0.031120893047236642,0.06124604899596253,-0.024433638402114433,0.018367817947551046,20.579264111578638,0.06500005722045898,0.08392281621938968,-0.05600001811981192,-0.19124250953301392,0.07924247329339007,-0.1236212638264127,0.011621227586788851,0.224600019454956,44.82763156596632,-4.852252504225682,0.0676212457066009,1,0.027500033378601074,-0.01249992847442627,-0.09249997138977051,-0.09999990463256836,0.2999999523162846,0,0.03174600171093722,-2.7777730682829653,2.5,-2.0000000000000147,2.5199999809265137,-4.6666746139602155,2.5,0.03174600171093722 826,2011-02-01,2.525000095367432,2.575000047683716,2.5,2.5199999809265137,23719.0,0.0019841724122078297,-2.333329801212224,0.20000381468273154,36.84210262140028,47.19860253014593,0.013423331125951066,0.053059428146400744,-0.030846556481001652,0.011347850147591654,19.333721536696146,0.07500004768371582,0.052870418779426664,-0.04724991321563676,-0.18384287033156754,0.08934304390029402,-0.11554639177360215,0.021046565342328627,0.20801590194702113,53.84623849172906,5.914814193833756,0.06829647855796546,2,0.02249991893768266,-0.017500042915344682,-0.10000008344650313,-0.10500001907348677,0.2999999523162842,1,0.03366328574970767,4.199984741269145,2.5199999809265137,-2.7777730682829653,2.5,-2.0000000000000147,2.5199999809265137,0.03366328574970767 827,2011-02-02,2.5850000381469727,2.5850000381469727,2.4600000381469727,2.4600000381469727,223059.0,0.023762352678568632,1.0,24.99942780850436,39.39393501526845,44.623138079612424,-0.05467808697209131,-0.0048251420685851976,-0.09320312178949886,-0.05098224054080536,17.88537888853786,0.125,0.016691700238484763,0.01125003099441546,-0.1252041437168807,0.14770420570571163,-0.05697705636123285,0.07947711835006377,0.13689531622314455,100.0,53.72293654017126,0.06822708735564817,2,-0.05750012397766113,-0.07749998569488525,-0.17000001668930054,-0.16499996185302734,0.2400000095367436,2,0.00967112440229334,-2.333329801212224,2.525000095367432,4.199984741269145,2.5199999809265137,-2.7777730682829653,2.5,0.00967112440229334 828,2011-02-03,2.5699999332427983,2.5999999046325684,2.565000057220459,2.5699999332427983,98225.0,-0.005802748426621651,-6.0001430546939565,0.0,38.23528174298015,44.25756636734514,-0.03645735392594274,0.016535872536181273,-0.08142728820237144,-0.03834332697462095,16.975048274056668,0.034999847412109375,-0.007213766873006122,-0.00725007057189897,-0.13925786420011166,0.12475772305631372,-0.07325396738600531,0.058753826242207374,0.1412196039007565,79.31036183723768,35.48875688857511,0.06600389681410646,2,-0.04250001907348677,-0.05999994277954146,-0.16874986886978194,-0.14999985694885298,0.20000004768371538,3,0.013618710793710243,1.0,2.5850000381469727,-2.333329801212224,2.525000095367432,4.199984741269145,2.5199999809265137,0.013618710793710243 829,2011-02-04,2.559999942779541,2.5899999141693115,2.505000114440918,2.5550000667572017,1425352.0,-0.003891046973934942,1.61538574399642,100.0,34.999990463256864,42.84342380234325,-0.01905518347352242,0.02713974514265516,-0.07418948950185822,-0.031664842832524354,16.589984861767554,0.08499979972839355,-0.029080207112759382,-0.01675006151199332,-0.14894909374848053,0.1154489707244939,-0.08284957763023693,0.04934945460625029,0.14097080982651367,72.41381578298316,32.427175005286195,0.06609951611824352,2,-0.03250002861022949,-0.04999995231628418,-0.15874987840652466,-0.1399998664855957,0.18000006675720215,4,0.07226560426352036,-6.0001430546939565,2.5699999332427983,1.0,2.5850000381469727,-2.333329801212224,2.525000095367432,0.07226560426352036 830,2011-02-07,2.5899999141693115,2.5999999046325684,2.5299999713897705,2.5299999713897705,130500.0,0.011718739086063357,-1.3333333333333333,12.00028610938809,47.126425441841754,42.388637540975786,-0.051316262744927954,0.001551012442095434,-0.10666000077624638,-0.06364805584598576,15.707527449328836,0.06999993324279785,-0.04167028228263803,0.010499918460845858,-0.12032340953669385,0.14132324645838557,-0.054911745537923995,0.07591158245961571,0.10113200528074318,92.85714285714286,49.34776925334396,0.06541166399876987,2,-0.0625,-0.0774998664855957,-0.19499993324279785,-0.1699998378753662,0.18000006675720215,0,0.08687264498358549,1.61538574399642,2.559999942779541,-6.0001430546939565,2.5699999332427983,1.0,2.5850000381469727,0.08687264498358549 831,2011-02-08,2.6549999713897705,2.7300000190734863,2.5999999046325684,2.6050000190734863,790700.0,0.025096548021047438,-3.333324061527702,0.8333333333333334,55.67011120139884,43.018649896686775,-0.11509449968458396,-0.06231208133744115,-0.17213671310380319,-0.12755910409489735,14.474294512339553,0.1400001049041748,-0.0309908120821909,0.07274997234344482,-0.062136942982720544,0.2076368876696102,0.005306514680362362,0.1401934300065273,-0.20000004768371582,72.22220259929252,25.359871499400754,0.06744345766308259,2,-0.0625,-0.052500009536743164,-0.16624999046325684,-0.18250000476837158,0.24500012397766158,1,0.06214687895708626,-1.3333333333333333,2.5899999141693115,1.61538574399642,2.559999942779541,-6.0001430546939565,2.5699999332427983,0.06214687895708626 832,2011-02-09,2.6600000858306885,2.700000047683716,2.630000114440918,2.674999952316284,36708.0,0.0018832822955929807,1.1538422037193266,-0.29999761581193524,66.26505124273459,45.304804818740266,-0.10617751369065553,-0.07011968161328541,-0.1788547240950873,-0.13119056940269846,13.018501417885423,0.06999993324279785,-0.02917584758911751,0.07725008726119986,-0.05876367373183289,0.2132638482542326,0.009243206764683265,0.14525696775771646,-0.19950016021728523,68.88890537215566,17.363047152139266,0.06800688049651642,2,-0.06750011444091797,-0.05750012397766113,-0.1712501049041748,-0.18750011920928955,0.25,2,0.06203005884546808,-3.333324061527702,2.6549999713897705,-1.3333333333333333,2.5899999141693115,1.61538574399642,2.559999942779541,0.06203005884546808 833,2011-02-10,2.640000104904175,2.6600000858306885,2.640000104904175,2.6600000858306885,311800.0,-0.007518789579387564,1.0,1.3333439298089456,67.07317995074618,47.545975226791526,-0.07528214498304164,-0.05697897592280832,-0.15100790014892507,-0.10928565812035984,11.721109208522673,0.019999980926513672,-0.03051666438865519,0.0597501039505004,-0.06964019092316409,0.1891403988241649,-0.004945043486332068,0.12444525138733287,-0.1741101774215701,60.00002119277157,4.015693551520563,0.06469514743683236,2,-0.0475001335144043,-0.03750014305114746,-0.15125012397766113,-0.16750013828277588,0.26999998092651367,3,0.07007573311678206,1.1538422037193266,2.6600000858306885,-3.333324061527702,2.6549999713897705,-1.3333333333333333,2.5899999141693115,0.07007573311678206 834,2011-02-11,2.615000009536743,2.6949999332427983,2.615000009536743,2.6949999332427983,16478.0,-0.00946973271743079,-1.000000000000011,4.000000000000022,56.16438982521637,49.08560750053816,-0.036044231025921025,-0.039933185392329484,-0.1200627602760087,-0.08330502417759522,10.472474749783467,0.07999992370605513,-0.025911088989287734,0.03850001096725464,-0.0815043905519599,0.15850441248646918,-0.021502189792352855,0.09850221172686213,-0.14382788022232074,42.500008940694585,-14.024233538300109,0.060002200759607334,2,-0.019999980926513672,-0.01250004768371582,-0.1262500286102295,-0.14250004291534424,0.2850000858306889,4,0.059273411405160736,1.0,2.640000104904175,1.1538422037193266,2.6600000858306885,-3.333324061527702,2.6549999713897705,0.059273411405160736 835,2011-02-14,2.690000057220459,2.7100000381469727,2.6050000190734863,2.6949999332427983,520596.0,0.028680706466613914,4.999986376114604,0.062498509882464734,63.636368562363955,52.062748160645235,-0.09431168716747296,-0.122804665539606,-0.19199223693700196,-0.15703812838117948,9.065594134375555,0.10500001907348633,-0.01705302395335595,0.11450005769729632,-0.0010717660484949043,0.23007188144308754,0.05671414582440093,0.1722859695701917,-0.21365137011085533,69.23082566115248,12.865379642995265,0.057785911872895515,2,-0.09500002861022949,-0.08750009536743164,-0.2012500762939453,-0.21750009059906006,0.1299998760223393,0,0.018587342473125545,-1.000000000000011,2.615000009536743,1.0,2.640000104904175,1.1538422037193266,2.6600000858306885,0.018587342473125545 836,2011-02-15,2.700000047683716,2.700000047683716,2.630000114440918,2.700000047683716,47318.0,0.0037174684946250647,1.0,-0.0,76.31577131162095,56.16517441579551,-0.08591194590518514,-0.13292530937366953,-0.194551213659647,-0.16593967255301845,8.15291209451903,0.06999993324279785,-0.006247972705062388,0.12025004625320435,-0.00709017890867214,0.24759027141508083,0.056579933672266325,0.18392015883414237,-0.2185783339348344,90.4762012888225,28.81611555108792,0.0636701125809382,2,-0.08249998092651367,-0.09750008583068848,-0.21125006675720215,-0.2275000810623169,0.11999988555908248,1,0.02592590074316825,4.999986376114604,2.690000057220459,-1.000000000000011,2.615000009536743,1.0,2.640000104904175,0.02592590074316825 837,2011-02-16,2.700000047683716,2.700000047683716,2.640000104904175,2.700000047683716,19050.0,0.0,1.0,0.0,74.99998344317133,60.25014127137231,-0.0758613195468163,-0.1318072498066245,-0.18695678233494917,-0.16538892238679015,7.556315716266229,0.059999942779541016,0.007150780830407655,0.1152500391006468,-0.022837496141552283,0.2533375743428459,0.04620627147954748,0.1842938067217461,-0.2136067678283422,90.4762012888225,25.58451402981879,0.06904376762109946,2,-0.08249998092651367,-0.09750008583068848,-0.19375008344650269,-0.2275000810623169,0.12999987602233887,2,0.07407409042651425,1.0,2.700000047683716,4.999986376114604,2.690000057220459,-1.000000000000011,2.615000009536743,0.07407409042651425 838,2011-02-17,2.6800000667572017,2.6800000667572017,2.640000104904175,2.640000104904175,13264.0,-0.007407400212333992,1.0000000000000222,100.0,74.99998344317123,64.69458493580724,-0.04315512405306432,-0.10498215529399069,-0.16524101883710074,-0.14638594470439825,7.617209352262519,0.059999942779541016,0.023866708242326506,0.08750005960464424,-0.05382827554020553,0.228828394749494,0.01683589203221958,0.1581642271770689,-0.18873465211746598,71.42860386646703,0.4187330758838357,0.07066416757242479,2,-0.050000071525573286,-0.08000016212463334,-0.17125004529952959,-0.2050000429153438,0.26999998092651456,3,0.08582090050161328,1.0,2.700000047683716,1.0,2.700000047683716,4.999986376114604,2.690000057220459,0.08582090050161328 839,2011-02-18,2.690000057220459,2.690000057220459,2.634999990463257,2.6700000762939453,20520.0,0.0037313396321505543,4.500011920940324,0.5000000000000056,74.28569871553827,67.71228196621796,-0.036627058777690014,-0.10542307553367447,-0.1727288924392858,-0.15717523939397493,8.098470701329001,0.05500006675720215,0.03628623835058509,0.08800004720687848,-0.05269003724394494,0.2286901316577019,0.01765500498146677,0.1583450894322902,-0.19395995049204817,80.95240257764496,6.356749108854629,0.07034504222541171,2,-0.02500009536743164,-0.09750008583068848,-0.18000000715255737,-0.21500003337860107,0.2849998474121094,4,0.08178439551319294,1.0000000000000222,2.6800000667572017,1.0,2.700000047683716,1.0,2.700000047683716,0.08178439551319294 840,2011-02-21,2.640000104904175,2.690000057220459,2.640000104904175,2.690000057220459,14700.0,-0.018587342473125656,1.0,-2.5,64.55695514896317,68.6997090715029,0.023704025889542457,-0.052607195806435136,-0.12074603266854655,-0.10818351418901617,8.105229709703723,0.04999995231628418,0.05054601220933863,0.034500086307525546,-0.10632087164594495,0.17532104426099604,-0.03591039266920948,0.10491056528426057,-0.13928079992886255,14.285714285714285,-60.334837195939734,0.07041047897673515,2,0.017499923706054688,-0.0475001335144043,-0.08375006914138794,-0.1650000810623169,0.33499979972839355,0,0.09848484095901,4.500011920940324,2.690000057220459,1.0000000000000222,2.6800000667572017,1.0,2.700000047683716,0.09848484095901 841,2011-02-22,2.615000009536743,2.6800000667572017,2.615000009536743,2.6800000667572017,15037.0,-0.00946973271743079,1.0000000000000138,1.300002384188056,54.166658388252316,67.35544319878264,0.04742016776120961,-0.025363342655594145,-0.09723643891832445,-0.0853851215692325,7.962372455178921,0.06500005722045854,0.0679439373589017,0.007249987125396817,-0.13261748313002286,0.1471174573808165,-0.0626837480023128,0.07718372225310643,-0.10969509027946733,0.0,-68.4603393242299,0.06993373512770973,2,0.04250001907348633,-0.022500038146972656,-0.0587499737739563,-0.13999998569488525,0.31500005722045854,1,0.07839385199175264,1.0,2.640000104904175,4.500011920940324,2.690000057220459,1.0000000000000222,2.6800000667572017,0.07839385199175264 842,2011-02-23,2.609999895095825,2.634999990463257,2.609999895095825,2.619999885559082,9239.0,-0.001912089645385362,-4.0000238418806475,0.15384587169423866,55.71427403665366,66.09334254166124,0.04982110259379935,-0.01233204483887107,-0.0905918697403365,-0.07920519800694548,8.44670953949925,0.02500009536743164,0.07619405120164657,-0.0032501220703125,-0.1336049533019108,0.1271047091612858,-0.06842753768611187,0.06192729354548687,-0.10020107384222499,0.0,-64.31655314315728,0.06517741561579918,2,0.0475001335144043,-0.017499923706054688,-0.05374985933303833,-0.13499987125396729,0.25999999046325684,2,0.08045978796457498,1.0000000000000138,2.615000009536743,1.0,2.640000104904175,4.500011920940324,2.690000057220459,0.08045978796457498 843,2011-02-24,2.5699999332427983,2.609999895095825,2.549999952316284,2.609999895095825,37816.0,-0.015325656498372475,2.0,3.9999999999999556,51.315786997039275,65.55460889408602,0.08811338170322491,0.033313869962121156,-0.05099024562511767,-0.038964570114846,8.832563753950925,0.059999942779541016,0.07386011815884075,-0.04575008153915361,-0.17036638980690189,0.07886622672859467,-0.10805823567302753,0.016558072594720308,-0.05579708803280026,14.285689957306394,-46.98220124961137,0.06230815413387404,2,0.06000006198883012,0.022500038146972212,-0.01374989748001143,-0.09499990940094039,0.3100001811981197,3,0.10116731409218027,-4.0000238418806475,2.609999895095825,1.0000000000000138,2.615000009536743,1.0,2.640000104904175,0.10116731409218027 844,2011-02-25,2.5899999141693115,2.630000114440918,2.549999952316284,2.549999952316284,37516.0,0.0077820939478692175,-3.0000119209403238,-1.000000000000011,50.0,64.03945683160113,0.07173824302687892,0.02150472794149083,-0.06890772330011785,-0.05900432304052483,9.339652385416425,0.08000016212463379,0.06629571471920359,-0.030250096321105868,-0.14322314191103702,0.08272294926882529,-0.08673661911607145,0.02623642647385971,-0.07148112548204377,28.571379914612155,-27.515087782653946,0.05648652279496565,2,0.03500008583068848,0.0025000572204589844,-0.02874988317489624,-0.11499989032745361,0.36000013351440474,4,0.13899619515233352,2.0,2.5699999332427983,-4.0000238418806475,2.609999895095825,1.0000000000000138,2.615000009536743,0.13899619515233352 845,2011-02-28,2.5999999046325684,2.5999999046325684,2.5799999237060547,2.5999999046325684,49021.0,0.003861000306814244,1.0,0.0,41.26983886703598,60.145464337758355,0.0532264956849664,0.018767658719400337,-0.07602131523611533,-0.06906617358347766,9.785967002228416,0.019999980926513672,0.059762106383362656,-0.024250102043152033,-0.12752675336264652,0.07902654927634245,-0.07588842770289927,0.02738822361659521,-0.07725149133757636,38.46146792355953,-14.940181431368515,0.05163832565974716,2,0.02500009536743164,-0.0074999332427978516,-0.044999897480010986,-0.12499988079071045,0.25999999046325684,0,0.14423077452112243,-3.0000119209403238,2.5899999141693115,2.0,2.5699999332427983,-4.0000238418806475,2.609999895095825,0.14423077452112243 846,2011-03-01,2.609999895095825,2.650000095367432,2.609999895095825,2.619999885559082,24326.0,0.003846150319251729,-7.000047683761384,-100.0,42.18747438864293,56.49962999836631,0.03253926503464699,0.01629773941259316,-0.07909064059565818,-0.07891083135052446,10.265076575035593,0.050000190734863725,0.061176720239283444,-0.018500101566314875,-0.11101478244914187,0.07401457931651212,-0.06475744200772837,0.027757238875098622,-0.08310644968526315,59.999856949056905,8.203750510268904,0.046257340441413594,3,0.010000109672546387,-0.017499923706054688,-0.05499988794326782,-0.13499987125396729,0.24000000953674316,1,0.13984675256982815,1.0,2.5999999046325684,-3.0000119209403238,2.5899999141693115,2.0,2.5699999332427983,0.13984675256982815 847,2011-03-02,2.609999895095825,2.650000095367432,2.5799999237060547,2.630000114440918,64416.0,0.0,1.333332008789652,2.0000238418806475,44.99996821087633,53.16629497255577,0.020596070333381178,0.019253851772028874,-0.07395136129859203,-0.07867408792206154,10.985933408907119,0.0700001716613774,0.052072986878351823,-0.019750094413757413,-0.11044779597381105,0.07094760714629622,-0.06509894519378445,0.025598756366269626,-0.07904431821200486,59.999856949056905,8.859734110129992,0.04534885078002687,3,0.010000109672546387,-0.017499923706054688,-0.056249916553497314,-0.13499987125396729,0.25,2,0.12260543468321772,-7.000047683761384,2.609999895095825,1.0,2.5999999046325684,-3.0000119209403238,2.5899999141693115,0.12260543468321772 848,2011-03-03,2.6050000190734863,2.619999885559082,2.5899999141693115,2.619999885559082,18001.0,-0.0019156613882373996,3.0000317894268367,0.7499850990022292,48.21428723481252,50.26947147469735,0.015464656369838625,0.02846996031082938,-0.06215244196551506,-0.07346413904036986,11.63993079953698,0.029999971389770508,0.03622118482581316,-0.026499974727630438,-0.11362370838041969,0.06062375892515881,-0.07006184155402506,0.017061892098764186,-0.07006355334587289,54.999988079087856,2.652649133701921,0.04356186682639452,3,0.014999985694885254,-0.01250004768371582,-0.06000000238418579,-0.12999999523162842,0.29500007629394576,3,0.10172739521892504,1.333332008789652,2.609999895095825,-7.000047683761384,2.609999895095825,1.0,2.5999999046325684,0.10172739521892504 849,2011-03-04,2.744999885559082,2.7799999713897705,2.5999999046325684,2.609999895095825,269398.0,0.05374275065663503,-1.3225819352516548,-9.00007947356709,57.97099446177491,49.537698065009764,-0.12953502027253716,-0.1021993569638453,-0.19132962059081837,-0.21147967575505344,12.591269586475914,0.18000006675720215,0.024076354106453923,0.10424989461898804,0.010090111296145121,0.19840967794183095,0.0571700029575668,0.15132978628040927,-0.2061621487645513,82.49996125699013,30.954474712189516,0.0470798916614214,3,-0.07999992370605469,-0.12749993801116943,-0.1999998688697815,-0.2699998617172241,0.16500020027160645,4,0.04918041330057843,3.0000317894268367,2.6050000190734863,1.333332008789652,2.609999895095825,-7.000047683761384,2.609999895095825,0.04918041330057843 850,2011-03-07,2.815000057220459,2.875,2.690000057220459,2.75,113144.0,0.025500974345986194,1.0,0.4814819393498413,64.19753304452306,50.65223969348429,-0.19232603893160638,-0.16282702594071452,-0.25011531370962015,-0.27914816232535866,13.978266662953983,0.18499994277954102,0.014639550177932392,0.1630000591278078,0.04390693336747198,0.2820931848881436,0.10345349624763989,0.2225466220079757,-0.26651583104211873,79.66104160605178,31.675179149633692,0.059546562880167984,3,-0.1025000810623169,-0.15000009536743164,-0.27250003814697266,-0.3400000333786011,0.10999989509582475,0,0.047957366862918294,-1.3225819352516548,2.744999885559082,3.0000317894268367,2.6050000190734863,1.333332008789652,2.609999895095825,0.047957366862918294 851,2011-03-08,2.8199999332427983,2.875,2.789999961853028,2.845000028610229,82914.0,0.001776154856379053,-1.0000000000000104,-0.3846165132230359,64.63413783157644,51.64333567069793,-0.1846014174260291,-0.1631990100917542,-0.24280545052340718,-0.2819232788288528,14.890952825489368,0.08500003814697221,0.004887221911903161,0.15974993705749574,0.018907510086903834,0.30059236402808764,0.08932872357219956,0.2301711505427919,-0.2519247606351587,81.35591439562941,37.144286561401515,0.07042121348529602,3,-0.1074999570846562,-0.15249991416931197,-0.2924998998641972,-0.3449999094009404,0.09000015258789018,1,0.014184383971608705,1.0,2.815000057220459,-1.3225819352516548,2.744999885559082,3.0000317894268367,2.6050000190734863,0.014184383971608705 852,2011-03-09,2.8250000476837163,2.900000095367432,2.809999942779541,2.8499999046325684,87462.0,0.0017730902692498773,-2.2727288490465596,0.9999904632932334,68.35442885166754,53.53651809898996,-0.1742173261459068,-0.16359134803155628,-0.23598986724865778,-0.28432762946143963,15.918127703666613,0.09000015258789107,0.002403933057227192,0.15650005340576234,-0.002447184784222234,0.3154472915957469,0.07702643431077005,0.23597367250075463,-0.23850938543253486,75.8064503724327,33.59022038588459,0.07947361909499226,3,-0.10000002384185835,-0.14499998092651412,-0.2975000143051152,-0.35000002384185835,0.05999994277954057,2,0.008849506735176815,-1.0000000000000104,2.8199999332427983,1.0,2.815000057220459,-1.3225819352516548,2.744999885559082,0.008849506735176815 853,2011-03-10,2.8250000476837163,2.8299999237060547,2.799999952316284,2.8250000476837163,48881.0,0.0,5.000143054695111,-0.0,67.53246672822209,55.4845699576813,-0.15001756642542352,-0.15707426382969691,-0.2247365065440099,-0.28330222629573987,16.93950455110046,0.029999971389770508,0.007654167243982712,0.1472500562667851,-0.025634962163829655,0.3201350746973999,0.06080754705147795,0.23369256548209227,-0.21342863078323493,75.00000000000003,36.12696322596532,0.08644250921530738,3,-0.0850000381469731,-0.12249994277954146,-0.3075000643730168,-0.35000002384185835,-0.005000114440917969,3,0.01238932630843892,-2.2727288490465596,2.8250000476837163,-1.0000000000000104,2.8199999332427983,1.0,2.815000057220459,0.01238932630843892 854,2011-03-11,2.7699999809265137,2.9500000476837163,2.6600000858306885,2.8399999141693115,210371.0,-0.019469049850918907,-1.0000016442676338,-100.0,66.66664628901582,58.30643744901239,-0.07464955186073441,-0.09472309619165609,-0.15840659254489786,-0.2263087983028429,16.947374446995962,0.2899999618530278,0.012171708764311617,0.08449999094009408,-0.0904256121158733,0.25942559399606147,-0.0029628105878893862,0.17196279246807755,-0.13535426974867626,37.931003298398096,-3.8847736789127367,0.08746280152798369,3,-0.004999995231628418,-0.04249989986419678,-0.2512500286102295,-0.29499995708465576,0.019999980926514116,4,0.04693144957980677,5.000143054695111,2.8250000476837163,-2.2727288490465596,2.8250000476837163,-1.0000000000000104,2.8199999332427983,0.04693144957980677 855,2011-03-14,2.740000009536743,2.75,2.684999942779541,2.684999942779541,379955.0,-0.010830314655719264,-1.3636355754767282,-0.7857159887057605,65.82278557416629,60.93258313629277,-0.025370058174725596,-0.06407009855801027,-0.1265407751841634,-0.19542770506021645,16.812134962417492,0.08500003814697266,0.021865762428657565,0.052000021934509366,-0.1246173719371857,0.22861741580620443,-0.03630867500133794,0.14030871887035667,-0.07999992370605469,27.586184217016797,-18.712697261977052,0.08830869693584743,3,0.02499997615814209,0.0,-0.22125005722045898,-0.26499998569488525,0.049999952316284624,0,0.062043823248996155,-1.0000016442676338,2.7699999809265137,5.000143054695111,2.8250000476837163,-2.2727288490465596,2.8250000476837163,0.062043823248996155 856,2011-03-15,2.7699999809265137,2.789999961853028,2.6800000667572017,2.7100000381469727,43928.0,0.010948894629691175,1.1999999999999982,1.0909067264301846,69.04763661815603,63.604546292657176,-0.03384655622733668,-0.09334269135282502,-0.1542878286123539,-0.22308579022434927,16.806545820870767,0.10999989509582608,0.032720114802286204,0.0784999966621398,-0.10185351063083337,0.258853503955113,-0.011676756984346781,0.1686767503086264,0.1800000667572026,37.931003298398096,-13.636781037914744,0.09017675364648653,3,0.0,-0.019999980926513672,-0.25,-0.29499995708465576,0.05500006675720259,1,0.05595666875706096,-1.3636355754767282,2.740000009536743,-1.0000016442676338,2.7699999809265137,5.000143054695111,2.8250000476837163,0.05595666875706096 857,2011-03-16,2.900000095367432,2.990000009536743,2.799999952316284,2.799999952316284,425579.0,0.04693144957980677,-2.799995708471715,1.6666706403134486,82.35295767602649,67.3977318972365,-0.13229647587839688,-0.2188095314200913,-0.2790272608930562,-0.3507626554993464,17.330524275443278,0.2200000286102295,0.05102157293761067,0.1985001087188727,-0.004584076762158329,0.4015842941999037,0.09695801597835718,0.3000422014593882,-0.22000002861023038,72.72729243129223,15.764306817411232,0.10154209274051557,3,-0.10500013828277632,-0.1300001144409184,-0.30250012874603316,-0.4250000715255742,-0.09000015258789107,2,0.0034482724601392345,1.1999999999999982,2.7699999809265137,-1.3636355754767282,2.740000009536743,-1.0000016442676338,2.7699999809265137,0.0034482724601392345 858,2011-03-17,2.9100000858306885,3.0,2.880000114440918,3.0,148885.0,0.0034482724601392345,1.6666666666666667,-0.8999978542358537,82.00001716613764,70.06762330883235,-0.10558587631631511,-0.2220812290405174,-0.2817688167505761,-0.3586770039254876,17.904247395061788,0.11999988555908203,0.07054261129835337,0.19700009822845477,-0.02602700879964237,0.4200272052565519,0.08548654471440642,0.3085136517425031,-0.23000001907348677,73.52943032671068,12.439109641624754,0.11151355351404853,3,-0.08000004291534424,-0.1350001096725464,-0.31250011920928955,-0.43500006198883057,-0.07500004768371582,3,-0.008591097811014414,-2.799995708471715,2.900000095367432,1.1999999999999982,2.7699999809265137,-1.3636355754767282,2.740000009536743,-0.008591097811014414 859,2011-03-18,2.9100000858306885,2.9300000667572017,2.890000104904175,2.900000095367432,215423.0,0.0,-1.666666666666637,-0.11111111111110618,81.63267093517004,72.00486085223758,-0.08908774958244692,-0.2158194797584585,-0.27661738127181934,-0.3565701880384835,18.395794299508612,0.0399999618530269,0.09100478244475951,0.18600009679794294,-0.05335439520714358,0.42535458880302945,0.06632285079539946,0.3056773428004864,-0.21720002174377484,71.87502095476233,7.595040435733694,0.11967724600254331,3,-0.08000004291534424,-0.1350001096725464,-0.31250011920928955,-0.43500006198883057,-0.040000200271606445,4,-0.030927886575026986,1.6666666666666667,2.9100000858306885,-2.799995708471715,2.900000095367432,1.1999999999999982,2.7699999809265137,-0.030927886575026986 860,2011-03-21,2.900000095367432,2.940000057220459,2.869999885559082,2.940000057220459,119607.0,-0.0034364227382494006,2.5000119209403238,-4.000000000000133,79.59185659463346,73.66682960368836,-0.07349087303714175,-0.1953583399245269,-0.26034762233315867,-0.34426063723494016,18.81466398843133,0.07000017166137695,0.11272301461652834,0.16300010681152388,-0.08522317050081751,0.4112233841238653,0.038888468155353184,0.2871117454676946,-0.19491203384399514,68.75002328306941,3.76634802068277,0.12411163865617066,3,-0.07000005245208785,-0.12500011920929,-0.30125010013580367,-0.4250000715255742,-0.030000209808350053,0,-0.037931079274832635,-1.666666666666637,2.9100000858306885,1.6666666666666667,2.9100000858306885,-2.799995708471715,2.900000095367432,-0.037931079274832635 861,2011-03-22,2.8199999332427983,2.900000095367432,2.8199999332427983,2.890000104904175,24997.0,-0.02758626189441482,-1.2857133125796436,1.7500059604701703,68.42105043011537,73.67423200129367,0.007274254679225045,-0.10457421541153478,-0.17697349059259038,-0.2631111838011466,19.447002695015648,0.08000016212463379,0.11963247763688889,0.07274994850158745,-0.17115427154772656,0.31665416855090145,-0.049202161523069776,0.19470205852624467,-0.10311539418029891,9.99998807907411,-53.316745301895004,0.12195211002465711,3,0.010000109672545943,-0.044999957084656206,-0.22124993801116988,-0.3449999094009404,0.029999971389770064,1,-0.010638287978706695,2.5000119209403238,2.900000095367432,-1.666666666666637,2.9100000858306885,1.6666666666666667,2.9100000858306885,-0.010638287978706695 862,2011-03-23,2.8199999332427983,2.880000114440918,2.7799999713897705,2.809999942779541,90193.0,0.0,-1.8571496691087563,-0.14285665628981453,69.02653112120396,73.84023915606944,0.007253145371852288,-0.0927923899662324,-0.17514185923595216,-0.26195022465962436,20.019838514604736,0.10000014305114746,0.11798558956749439,0.06224994659423855,-0.1747594881493857,0.2992593813378628,-0.05625477077757335,0.18075466396605044,-0.09179077574279892,18.181798477806144,-44.279012102322724,0.1185047173718121,3,0.010000109672545943,-0.044999957084656206,-0.20999991893768355,-0.3449999094009404,-0.019999980926514116,2,0.0017730902692498773,-1.2857133125796436,2.8199999332427983,2.5000119209403238,2.900000095367432,-1.666666666666637,2.9100000858306885,0.0017730902692498773 863,2011-03-24,2.8299999237060547,2.8499999046325684,2.809999942779541,2.8299999237060547,60416.0,0.0035460959929021207,1.0,0.0,59.77010990263762,73.07395733536075,-0.0021937205941466864,-0.08676351807506943,-0.18444576892311426,-0.27071932023815304,21.58601896261673,0.039999961853027344,0.11588349493721406,0.059249937534332275,-0.16242500886810785,0.2809248839367724,-0.051587535666887785,0.17008741073555234,-0.09091913250605543,31.24995343389625,-27.491461751028975,0.11083747320122003,3,0.010000109672546387,-0.0549999475479126,-0.21999990940093994,-0.3224998712539673,-0.029999971389770508,3,-0.007067131259962167,-1.8571496691087563,2.8199999332427983,-1.2857133125796436,2.8199999332427983,2.5000119209403238,2.900000095367432,-0.007067131259962167 864,2011-03-25,2.9500000476837163,3.0,2.7799999713897705,2.8199999332427983,462254.0,0.04240287180662339,-1.0952379871117663,100.0,63.917514117072805,72.86226050679483,-0.10501963550919857,-0.18805200741277073,-0.30234104852204924,-0.38837908174233915,23.349179473891986,0.2200000286102295,0.11488017783151028,0.16125005483627364,-0.05706596673923636,0.37956607641178364,0.05209204404851864,0.27040806562402864,-0.20048248813171687,77.27275190274277,20.30270689893399,0.1091580107877551,3,-0.11000001430511519,-0.17500007152557417,-0.3350000977516179,-0.44249999523162886,-0.17000007629394576,4,-0.03898305345013109,1.0,2.8299999237060547,-1.8571496691087563,2.8199999332427983,-1.2857133125796436,2.8199999332427983,-0.03898305345013109 865,2011-03-28,2.9749999046325684,3.0299999713897705,2.9649999141693115,3.0,1423125.0,0.008474527642289953,-1.8888865341414827,-0.19230825661152479,65.3465210976689,72.45102544896292,-0.1041294944857385,-0.19343483966530517,-0.3255469210458761,-0.4112686198810285,25.275051768845575,0.07999992370605424,0.11545814479551231,0.1674999117851259,-0.04693944973450703,0.38193927330475885,0.06028023102530966,0.27471959254494216,-0.2154630474626491,77.99997329711914,23.11842847512112,0.10721968075981644,3,-0.06999993324279785,-0.18499994277954102,-0.34624993801116943,-0.46749985218048096,-0.19499993324279785,0,-0.03529412518971309,-1.0952379871117663,2.9500000476837163,1.0,2.8299999237060547,-1.8571496691087563,2.8199999332427983,-0.03529412518971309 866,2011-03-29,2.9749999046325684,3.015000104904175,2.9600000381469727,3.0,49513.0,0.0,-1.0000086697935722,1.0,64.99997854233808,70.52291665633086,-0.0804526404143231,-0.17358783544496337,-0.3206533451215181,-0.40913687669750276,26.580291020547342,0.05500006675720215,0.12122919737329152,0.14924991130828857,-0.05636281632896134,0.3548626389455385,0.04644354748966384,0.2520562751269133,-0.19923526060945784,77.99997329711914,24.700950816710268,0.10280636381862487,3,-0.06999993324279785,-0.18499994277954102,-0.34999990463256836,-0.46749985218048096,-0.19999980926513627,1,-0.03529412518971309,-1.8888865341414827,2.9749999046325684,-1.0952379871117663,2.9500000476837163,1.0,2.8299999237060547,-0.03529412518971309 867,2011-03-30,2.9300000667572017,3.0,2.9200000762939453,2.9549999237060547,44690.0,-0.015125996409376175,-2.555564974595084,0.9999904632932334,59.633027924279936,68.0376956294578,-0.034363470525291984,-0.10897224942742811,-0.27069836623637133,-0.3622453256227449,28.261455723036942,0.07999992370605469,0.12970897294121242,0.08825006484985298,-0.09529042993481962,0.2717905596345256,-0.003520182542483319,0.18002031224218928,-0.13898130309209167,60.00003814697248,9.055837067010302,0.0917702473923364,3,-0.025000095367431197,-0.14000010490417436,-0.3050000667572017,-0.4225000143051143,-0.1500000953674312,2,-0.027303808976760213,-1.0000086697935722,2.9749999046325684,-1.8888865341414827,2.9749999046325684,-1.0952379871117663,2.9500000476837163,-0.027303808976760213 868,2011-03-31,2.869999885559082,2.9200000762939453,2.8499999046325684,2.9200000762939453,52991.0,-0.02047787707545179,1.7999961853172863,2.0000190735954324,59.09089726850432,65.53305411093937,0.021641854798239102,-0.029619624789808174,-0.20392024916917695,-0.3005234529708689,29.73023564347229,0.08000016212463334,0.13348747800210337,0.014999890327453524,-0.13099941963140482,0.16099920028631187,-0.05799976465197565,0.0879995453068827,-0.06464224943049235,35.99996566772461,-15.904988513596088,0.0729996549794291,3,0.03500008583068848,-0.07999992370605469,-0.24499988555908203,-0.36249983310699463,-0.08499979972839355,3,-0.0243902216146471,-2.555564974595084,2.9300000667572017,-1.0000086697935722,2.9749999046325684,-1.8888865341414827,2.9749999046325684,-0.0243902216146471 869,2011-04-01,2.880000114440918,2.880000114440918,2.8499999046325684,2.869999885559082,22405.0,0.00348440044620002,4.999904634751097,-0.20000381468271378,63.2075458966623,63.71257514449814,0.007754026600408803,-0.03055392040889604,-0.2060806411919156,-0.30840701793426994,29.438396026042412,0.03000020980834961,0.11735637826968182,0.018250107765197754,-0.1185276771791175,0.155027892709513,-0.05013878470695987,0.08663900023735538,-0.06116393819665733,16.666777045597534,-36.7316122027442,0.06838889247215772,4,0.02499985694885254,-0.09000015258789062,-0.2687501311302185,-0.37250006198883057,-0.02500009536743164,4,-0.02777783296726144,1.7999961853172863,2.869999885559082,-2.555564974595084,2.9300000667572017,-1.0000086697935722,2.9749999046325684,-0.02777783296726144 870,2011-04-04,2.9500000476837163,3.025000095367432,2.869999885559082,2.880000114440918,113779.0,0.024305531410156567,-2.444434142451843,6.999833110814464,65.7894681805539,63.42017711676908,-0.06080146703677736,-0.09478088925626782,-0.2695223441074903,-0.3758617522715588,28.746322816652594,0.15500020980835005,0.10212984268265402,0.08150004148483303,-0.05884167212530267,0.22184175509496873,0.01132918467976518,0.15167089828990088,-0.11849404373072492,57.142876605577186,1.7141079840476294,0.07017085680506795,4,-0.04500007629394576,-0.14500010013580367,-0.341250061988831,-0.44249999523162886,-0.1000001430511479,0,-0.05762714357493881,4.999904634751097,2.880000114440918,1.7999961853172863,2.869999885559082,-2.555564974595084,2.9300000667572017,-0.05762714357493881 871,2011-04-05,2.859999895095825,2.9600000381469727,2.859999895095825,2.9449999332427983,231259.0,-0.030508525807841025,-1.3529434864073422,-1.2142874172771878,46.22639939216804,60.8868291468762,0.039637704355341974,-0.0017184981523650222,-0.17387455432623433,-0.2838139079128945,27.973941707735904,0.10000014305114746,0.08461231432657801,-0.010500109195709317,-0.1490603972066813,0.12806017881526266,-0.07978025320119553,0.05878003480977689,-0.016584253096627144,5.714274036653737,-45.56308326494391,0.06928014400548602,4,0.04500007629394531,-0.0549999475479126,-0.25124990940093994,-0.3524998426437378,0.06000018119812012,1,-0.02797200232183028,-2.444434142451843,2.9500000476837163,4.999904634751097,2.880000114440918,1.7999961853172863,2.869999885559082,-0.02797200232183028 872,2011-04-06,2.8499999046325684,2.9300000667572017,2.8499999046325684,2.9300000667572017,34001.0,-0.0034965002902287434,1.000000000000011,0.941177955547567,44.33961033440202,59.17232919485003,0.0607267828405047,0.01080439671602873,-0.15597003306304646,-0.27068588721963227,26.928982152260915,0.08000016212463334,0.06797639713239301,-0.02175009250640869,-0.1590272130038577,0.11552702799104031,-0.09038865275513341,0.04688846774231603,0.18000006675720215,0.0,-46.46067888769264,0.06863856024872457,4,0.05500006675720215,-0.04499995708465576,-0.24374991655349731,-0.34249985218048096,0.12000012397766069,2,-0.02631572342975408,-1.3529434864073422,2.859999895095825,-2.444434142451843,2.9500000476837163,4.999904634751097,2.880000114440918,-0.02631572342975408 873,2011-04-07,2.859999895095825,2.900000095367432,2.8499999046325684,2.865000009536743,17418.0,0.0035087687010102453,-3.0000000000000355,0.06250130384896248,45.37035647080742,57.11153390082054,0.061943870130015455,0.0037533885028810943,-0.15843107546884472,-0.27746794161547994,26.003209744736207,0.050000190734863725,0.06220682139234501,-0.013500094413757324,-0.14915060880962372,0.12215041998210907,-0.08132535161169052,0.05432516278417587,0.16640007495880127,5.714274036653737,-35.98126727927089,0.06782525719793317,4,0.08000004291534424,-0.04999995231628418,-0.25374990701675415,-0.3524998426437378,0.13000011444091797,3,-0.02797200232183028,1.000000000000011,2.8499999046325684,-1.3529434864073422,2.859999895095825,-2.444434142451843,2.9500000476837163,-0.02797200232183028 874,2011-04-08,2.900000095367432,2.9200000762939453,2.8499999046325684,2.8499999046325684,145059.0,0.013986084524057807,-1.7999961853172863,-9.999809269502283,50.0,55.406364889968444,0.015762948917728448,-0.02741367945964468,-0.18962732727641418,-0.31510263682859874,27.167220933183543,0.07000017166137695,0.057374083818245936,0.020000100135803667,-0.10694791832795092,0.14694811859955825,-0.043473909096073626,0.08347410936768096,0.12287187337875327,28.571506422308506,-9.301052498958033,0.06347400923187739,4,0.037499904632567915,-0.08500015735626265,-0.29375010728836104,-0.3925000429153447,0.06999993324279696,4,-0.03965517439825228,-3.0000000000000355,2.859999895095825,1.000000000000011,2.8499999046325684,-1.3529434864073422,2.859999895095825,-0.03965517439825228 875,2011-04-11,2.9100000858306885,2.9500000476837163,2.890000104904175,2.9100000858306885,40856.0,0.0034482724601392345,-2.000000000000022,0.0,59.00000667571379,54.739701349232405,-0.004947139913800136,-0.02532300061232462,-0.191170407974254,-0.32281462903705727,28.473451693125195,0.05999994277954146,0.0606090028320061,0.021500086784362882,-0.0874712327217484,0.13047140629047416,-0.032985572968692534,0.0759857465374183,0.10941444163322434,54.54555306540897,12.604199928228425,0.05448565975305553,4,0.027499914169311523,-0.06500005722045898,-0.2687501311302185,-0.3875000476837158,0.06499981880187988,0,-0.01890036602576317,-1.7999961853172863,2.900000095367432,-3.0000000000000355,2.859999895095825,1.000000000000011,2.8499999046325684,-0.01890036602576317 876,2011-04-12,2.9249999523162837,2.934999942779541,2.890000104904175,2.9249999523162837,56886.0,0.005154593141983854,3.4999880790594764,0.0,60.19416981317246,54.80205044799824,-0.031050680602859426,-0.029634647613559384,-0.19752589507076435,-0.33525637423087007,29.457860862156593,0.04499983787536621,0.05219319247963661,0.028749954700469704,-0.0658336735630245,0.1233335829639639,-0.01854185943127762,0.07604176883221703,0.09102628269100199,74.99994039543971,28.811698207349274,0.04729181413174714,4,0.012500047683716264,-0.07999992370605424,-0.23624998331069902,-0.35499989986419633,0.0699999332427983,1,-0.025641042361154054,-2.000000000000022,2.9100000858306885,-1.7999961853172863,2.900000095367432,-3.0000000000000355,2.859999895095825,-0.025641042361154054 877,2011-04-13,2.9100000858306885,2.9200000762939453,2.900000095367432,2.914999961853028,5466.0,-0.005128159565854662,1.6666454740522336,-100.0,57.692320036459684,54.64665297777106,-0.02144089907976099,-0.01459551401865955,-0.17581199399950354,-0.31855799606749713,28.97729621735592,0.02499985694885165,0.03955009531021947,0.013250088691711515,-0.0815225474832495,0.10802272486667253,-0.03413622939576877,0.0606364067791918,0.10270562256910276,60.000095367294946,11.429763850368346,0.04738631808748044,4,0.027499914169311523,-0.06500005722045898,-0.22000008821487427,-0.3400000333786011,0.04999995231628418,2,0.0034364227382495116,3.4999880790594764,2.9249999523162837,-2.000000000000022,2.9100000858306885,-1.7999961853172863,2.900000095367432,0.0034364227382495116 878,2011-04-14,2.884999990463257,2.9049999713897705,2.869999885559082,2.900000095367432,11468.0,-0.008591097811014414,1.8000228883145617,3.000095369796208,42.35293787656088,52.3294743088709,0.0066053467813764755,0.00889147579105476,-0.14376636629169148,-0.29230686240112025,28.24411949704202,0.040000200271606445,0.02557577890473084,-0.010500001907348455,-0.10519624455385834,0.08419624073916143,-0.0578481232306034,0.03684811941590649,0.12445160186118986,35.00003576273555,-9.529036640442484,0.047348121323254874,4,0.052500009536743164,-0.039999961853027344,-0.1824999451637268,-0.3024998903274536,0.06500005722045943,3,0.029462751621473382,1.6666454740522336,2.9100000858306885,3.4999880790594764,2.9249999523162837,-2.000000000000022,2.9100000858306885,0.029462751621473382 879,2011-04-15,2.8199999332427983,2.880000114440918,2.799999952316284,2.880000114440918,39570.0,-0.02253034919768615,1.6666640175793435,3.9999841055390717,33.333350424256565,48.72323900261565,0.0695089379236653,0.0704133636814901,-0.07200844055687483,-0.2261016955856836,27.12024121965416,0.08500003814697266,0.015204428159338423,-0.07100005149841282,-0.17118940076810363,0.02918929777127799,-0.12109472613325822,-0.020905376863567415,0.18626262532781102,13.333312140584477,-25.848147449823728,0.05009467463484549,4,0.06000006198883012,0.025000095367431197,-0.09874987602233931,-0.23749983310699507,0.13000011444091797,4,0.06028371642493524,1.8000228883145617,2.884999990463257,1.6666454740522336,2.9100000858306885,3.4999880790594764,2.9249999523162837,0.06028371642493524 880,2011-04-18,2.789999961853028,2.8550000190734863,2.789999961853028,2.8199999332427983,21037.0,-0.010638287978706695,-3.3333412806268528,0.4999980131845113,31.31315077387245,47.066211378360585,0.08317259601968008,0.09670813914728127,-0.03642700704260671,-0.19505882846041933,26.172919750210582,0.06500005722045854,0.00828874341266328,-0.09550001621246285,-0.2052317976012734,0.014231765176347722,-0.15036590690686813,-0.04063412551805756,0.20801209246740848,0.0,-32.85547163686948,0.05486589069440534,4,0.08000004291534424,0.06500005722045854,-0.043749928474426714,-0.17999994754791304,0.17000007629394487,0,0.06451615384168363,1.6666640175793435,2.8199999332427983,1.8000228883145617,2.884999990463257,1.6666454740522336,2.9100000858306885,0.06451615384168363 881,2011-04-19,2.789999961853028,2.8199999332427983,2.789999961853028,2.789999961853028,26354.0,0.0,0.0,-0.0,34.444450920003305,45.96674922120518,0.08068363322665029,0.09944392055598561,-0.032825933976162514,-0.1933666597016419,25.85887118657698,0.029999971389770508,-0.0023651174733378966,-0.0940000176429745,-0.2082297497692145,0.020229714483265493,-0.15111488370609427,-0.036885151579854725,0.19553136691936412,0.0,-28.2064795742829,0.057114866063119975,4,0.08000004291534424,0.06500005722045854,-0.03749996423721358,-0.17999994754791304,0.2799999713897705,1,0.06630822412508919,-3.3333412806268528,2.789999961853028,1.6666640175793435,2.8199999332427983,1.8000228883145617,2.884999990463257,0.06630822412508919 882,2011-04-20,2.8250000476837163,2.8499999046325684,2.789999961853028,2.789999961853028,82646.0,0.012544833802593525,-2.4285597509553494,100.0,44.70590677225892,45.89292147692201,0.04667249593349476,0.06834154396064696,-0.06390518965422665,-0.22709255909024106,26.156216092799735,0.05999994277954057,-0.02090709600479901,-0.05924993753433183,-0.1729103611968923,0.05441048612822863,-0.11608014936561206,-0.0024197257030516006,0.1487993990735137,30.43485472016929,3.081423488687843,0.05683021183128029,4,0.04499995708465576,0.07999992370605424,-0.06500005722045943,-0.2124999761581421,0.18499994277954057,2,0.06017693274545355,0.0,2.789999961853028,-3.3333412806268528,2.789999961853028,1.6666640175793435,2.8199999332427983,0.06017693274545355 883,2011-04-21,2.809999942779541,2.900000095367432,2.789999961853028,2.900000095367432,36145.0,-0.005309771557871046,1.4444432670707172,-2.571426625159242,41.86045093238232,44.9885271360756,0.06016078686778359,0.08618523739608941,-0.0444329602956981,-0.20602257921041733,26.64709692242354,0.1100001335144043,-0.020183655651790477,-0.07325004339218122,-0.1892480345047205,0.04274794772035806,-0.13124903894845064,-0.015251047835911802,0.15277153488343664,18.181778773836008,-10.088729792220555,0.05799899555626958,4,0.06000006198883101,0.09500002861022949,-0.0274999737739563,-0.08749997615814209,0.24000000953674272,3,0.053380817943738945,-2.4285597509553494,2.8250000476837163,0.0,2.789999961853028,-3.3333412806268528,2.789999961853028,0.053380817943738945 884,2011-04-26,2.8350000381469727,2.8399999141693115,2.799999952316284,2.8250000476837163,21055.0,0.008896831272780181,3.0000476843297372,-0.11111081676767985,35.06495195407004,42.329076611448514,0.0279053455740641,0.05494494127092153,-0.0637722712960267,-0.22562399313644388,26.018560837080933,0.039999961853027344,-0.016818861086998815,-0.04249994754791242,-0.1559390319552203,0.07093913685939546,-0.09921948975156658,0.01421959465574174,0.11740514856740791,40.90911061308139,15.6178078342599,0.056719542203653966,4,0.027499914169311523,0.06999993324279785,-0.03250002861022949,-0.10750007629394531,0.17499995231628418,1,0.04056437671581503,1.4444432670707172,2.809999942779541,-2.4285597509553494,2.8250000476837163,0.0,2.789999961853028,0.04056437671581503 885,2011-04-27,2.869999885559082,2.880000114440918,2.8350000381469727,2.8350000381469727,11118.0,0.012345625023337359,-1.5714441416893732,3.4999880790598317,51.51514932581761,41.36474100174241,-0.014935899325703161,0.0123063785199502,-0.09500576556498874,-0.2568828880478744,25.29973040284117,0.04500007629394531,-0.013810038121948587,-0.0022500991821288174,-0.10599451183773478,0.10149431347347715,-0.05412230550993158,0.049622107145673944,0.0726609876636175,72.72711509534524,43.102221347569596,0.05187220632780292,4,-0.014999866485595703,0.03500008583068848,-0.06749987602233887,-0.1424999237060547,0.21000003814697266,2,0.02787462206084723,3.0000476843297372,2.8350000381469727,1.4444432670707172,2.809999942779541,-2.4285597509553494,2.8250000476837163,0.02787462206084723 886,2011-04-28,2.869999885559082,2.8949999809265137,2.869999885559082,2.869999885559082,18268.0,0.0,0.0,0.0,53.12499534338963,40.85726048029019,-0.026326645835566875,0.004254857512370869,-0.0914841372825137,-0.25102822549733794,24.659360953710763,0.02500009536743164,-0.01698909769049628,0.00299990177154541,-0.08878939551230003,0.09478919905539085,-0.04289474687037709,0.04889455041346791,0.06350133298143712,72.72711509534524,37.72916238031944,0.0458946486419227,4,-0.022499918937683105,0.03500008583068848,-0.06749987602233887,-0.1424999237060547,0.2200000286102295,3,0.03135893943436807,-1.5714441416893732,2.869999885559082,3.0000476843297372,2.8350000381469727,1.4444432670707172,2.809999942779541,0.03135893943436807 887,2011-04-29,2.8499999046325684,2.880000114440918,2.8499999046325684,2.869999885559082,14012.0,-0.006968634747042013,-2.0000238418806475,-100.0,48.48485067418239,41.53858412447036,-0.017581635150758057,0.018924389322525048,-0.06812232125288498,-0.2252304432431469,24.40462149531244,0.03000020980834961,-0.02755093020422006,-0.013000071048736572,-0.10008145783922728,0.07408131574175414,-0.05654076444398193,0.030540622346508783,0.0748912385067011,54.54533632150883,15.188729147083222,0.04354069339524529,4,-0.004999876022338423,0.05500006675720215,-0.047499895095825195,-0.12249994277954102,0.21000003814697266,4,0.07719299507786936,0.0,2.869999885559082,-1.5714441416893732,2.869999885559082,3.0000476843297372,2.8350000381469727,0.07719299507786936 888,2011-05-02,2.799999952316284,2.8399999141693115,2.7249999046325684,2.8399999141693115,21984.0,-0.017543843505051004,4.750005960470162,2.0,35.29409289771898,41.75644439929951,0.021336881726380597,0.06683805664016074,-0.014627466083579233,-0.17253866429447218,24.37564100173056,0.125,-0.042392868267826955,-0.05950002670288068,-0.15091585202689073,0.031915798621129365,-0.10520793936488548,-0.01379211404087588,0.11679771994581056,44.117655308597655,3.25648689499355,0.04570791266200493,5,0.01250004768371582,0.07749998569488525,0.0025000572204589844,-0.07249999046325684,0.2650001049041748,0,0.07500001490116137,-2.0000238418806475,2.8499999046325684,0.0,2.869999885559082,-1.5714441416893732,2.869999885559082,0.07500001490116137 889,2011-05-03,2.799999952316284,2.8050000667572017,2.7699999809265137,2.799999952316284,37098.0,0.0,5.999856952127178,-0.0,33.33330925064297,41.98090645227401,0.020340563961831926,0.06380885754895615,-0.011382884808178062,-0.16950016703655635,24.34509436626459,0.03500008583068803,-0.0557542722361859,-0.05550001859664899,-0.1500850387155772,0.03908500152227923,-0.1027925286561131,-0.008207508537184882,0.1014538985354485,44.117655308597655,4.7814422992762715,0.04729251005946419,5,0.01250004768371582,0.07749998569488525,0.007500052452087402,-0.07249999046325684,0.20000004768371582,1,0.08928571580624078,4.750005960470162,2.799999952316284,-2.0000238418806475,2.8499999046325684,0.0,2.869999885559082,0.08928571580624078 890,2011-05-04,2.7799999713897705,2.7799999713897705,2.765000104904175,2.7699999809265137,10690.0,-0.007142850452539706,1.9999761581193525,100.0,28.35821426639683,41.304657935206635,0.043329424038719644,0.07422542172373081,0.01330806662297812,-0.14654714034124794,23.204848369486292,0.034999847412109375,-0.05966407264699569,-0.06699999570846549,-0.1562306639884974,0.022230672571566412,-0.11161532984848144,-0.022384661568449538,0.10733756376442916,32.35296592579295,-2.369908601781354,0.04461533414001602,5,0.03250002861022949,0.09749996662139893,0.027500033378601074,-0.052500009536743164,0.25,2,0.08273382066205759,5.999856952127178,2.799999952316284,4.750005960470162,2.799999952316284,-2.0000238418806475,2.8499999046325684,0.08273382066205759 891,2011-05-05,2.7799999713897705,2.789999961853028,2.775000095367432,2.7799999713897705,45961.0,0.0,-2.000047684898459,0.0,29.687493015084442,39.635945295520585,0.046669553483427606,0.07159546481343115,0.018901705879440733,-0.14516082801805652,22.17069292474864,0.014999866485595703,-0.05340304693591591,-0.06299999952316293,-0.15683079311676273,0.030830794070436873,-0.10991539631996305,-0.016084602726362807,0.0943505533226987,35.483866005863554,3.794872910863628,0.04691539679679996,5,0.03250002861022949,0.09500002861022949,0.06749999523162842,-0.03750002384185791,0.26999998092651323,3,0.10791365302292033,1.9999761581193525,2.7799999713897705,5.999856952127178,2.799999952316284,4.750005960470162,2.799999952316284,0.10791365302292033 892,2011-05-06,2.775000095367432,2.7799999713897705,2.775000095367432,2.7799999713897705,34167.0,-0.0017985165733073183,-1.0000000000001776,-100.0,31.666681236693307,38.5033042182218,0.04898205215648854,0.07450854162854137,0.029713644180994425,-0.13719292624167734,21.207078144474934,0.004999876022338423,-0.04282627516092363,-0.0642498850822446,-0.16277989131390846,0.03428012114941925,-0.11351488819807676,-0.014984881966412456,0.08740237973864495,43.478423120381024,11.703944248051105,0.04926500311583199,5,0.03499984741210893,0.09999990463256792,0.07249987125396684,-0.03250014781951949,0.31499981880187944,4,0.11351344431581767,-2.000047684898459,2.7799999713897705,1.9999761581193525,2.7799999713897705,5.999856952127178,2.799999952316284,0.11351344431581767 893,2011-05-09,2.7799999713897705,2.789999961853028,2.775000095367432,2.775000095367432,5724.0,0.0018017570632467006,-5.000095369797451,-1.0,41.66666666666656,39.236828075176966,0.04389520816234471,0.06662380933430967,0.03199327718196887,-0.139963927165907,20.23937081522111,0.014999866485595703,-0.03442888240509934,-0.05525001287460318,-0.15668578496624708,0.04618575921704071,-0.10596789892042491,-0.0045321268287814576,0.0714102980784257,37.499701976492325,3.252397228031093,0.05071788604582195,5,0.029999971389770508,0.09500002861022949,0.06749999523162842,-0.03750002384185791,0.2999999523162842,0,0.10071941520553107,-1.0000000000001776,2.775000095367432,-2.000047684898459,2.7799999713897705,1.9999761581193525,2.7799999713897705,0.10071941520553107 894,2011-05-10,2.7850000858306885,2.7850000858306885,2.7799999713897705,2.7799999713897705,19169.0,0.0017986023353870895,1.0,1.0000476848982816,48.83723767015043,38.93928233565839,0.03470648832697831,0.05540719407740813,0.03383610343060983,-0.14156576376230934,19.065727013568225,0.005000114440917969,-0.03423981949141108,-0.044499897956848056,-0.14348953125697683,0.05448973534328072,-0.09399471460691222,0.0049949186932161105,0.05629735445065753,80.00038147190794,39.70996326615014,0.04949481665006431,5,0.02499985694885254,0.08999991416931152,0.06249988079071045,-0.04250013828277588,0.27499985694885254,1,0.1005385862694701,-5.000095369797451,2.7799999713897705,-1.0000000000001776,2.775000095367432,-2.000047684898459,2.7799999713897705,0.1005385862694701 895,2011-05-11,2.8550000190734863,2.970000028610229,2.7799999713897705,2.7799999713897705,31118.0,0.025134625165341262,-4.066664971246726,14.99966622162884,61.40352491600963,39.859118954838394,-0.04206893298684067,-0.01994717758471376,-0.028688776072698374,-0.20740653030591272,18.31552072704611,0.19000005722045854,-0.02957915414542267,0.028250038623809814,-0.06416064158909718,0.12066071883671681,-0.01795530148264346,0.07445537873026309,-0.13000011444091797,41.02561594543999,-4.18110966249791,0.0462053401064534,5,-0.007500052452087402,0.019999980926513672,-0.007500052452087402,-0.11250007152557373,0.2049999237060547,2,0.050788084048268844,1.0,2.7850000858306885,-5.000095369797451,2.7799999713897705,-1.0000000000001776,2.775000095367432,0.050788084048268844 896,2011-05-12,2.8499999046325684,2.9300000667572017,2.8299999237060547,2.884999990463257,30613.0,-0.0017513535577980965,-1.666668785941566,-0.4666675143766312,54.901935118325724,40.57212833752098,-0.04492891981568725,-0.021980947404230733,-0.01643996914737267,-0.19631804007929787,17.524772360600156,0.10000014305114702,-0.023858488589487692,0.026999926567077726,-0.05400687922601577,0.10800673236017122,-0.013503476329469244,0.0675033294636247,-0.12009999752044687,38.46145381586005,-8.257986336980274,0.04050340289654678,5,-0.0024999380111694336,-0.0024999380111694336,0.005000054836273193,-0.10749995708465576,0.15000009536743164,3,0.06315792027382838,-4.066664971246726,2.8550000190734863,1.0,2.7850000858306885,-5.000095369797451,2.7799999713897705,0.06315792027382838 897,2011-05-13,2.9200000762939453,2.9200000762939453,2.869999885559082,2.869999885559082,50893.0,0.02456146456271613,1.0,-1.4285733748407707,67.7419602933011,44.177446937030105,-0.11617208068800267,-0.0961217441683786,-0.07822858787737896,-0.26071900979475515,16.691290969854027,0.07000017166137695,-0.026822199006725445,0.09650009870529175,0.013142924805689571,0.17985727260489393,0.05482151175549044,0.13817868565509306,-0.18529816675186161,74.35899003410009,23.0370843822094,0.041678586949801144,5,-0.052500009536743164,-0.07250010967254639,-0.06500011682510376,-0.17750012874603271,0.049999952316283736,4,0.04452050432386767,-1.666668785941566,2.8499999046325684,-4.066664971246726,2.8550000190734863,1.0,2.7850000858306885,0.04452050432386767 898,2011-05-16,2.970000028610229,2.970000028610229,2.880000114440918,2.9100000858306885,128942.0,0.017123270893795173,2.0000000000000298,1.1999942779759205,70.14926435369668,48.268108615147185,-0.15591800380866028,-0.14696201927075103,-0.11910549340620724,-0.3039738081959591,16.43988234742876,0.08999991416931108,-0.029368041931000732,0.14225004911422667,0.039320588716893035,0.2451795095115603,0.09078531891555963,0.19371477931289371,-0.23059215668678235,100.0,45.40451398849987,0.05146473019866692,5,-0.1024999618530269,-0.12250006198883012,-0.1150000691413875,-0.22750008106231645,-0.01500010490417436,0,0.040404001482530205,1.0,2.9200000762939453,-1.666668785941566,2.8499999046325684,-4.066664971246726,2.8550000190734863,0.040404001482530205 899,2011-05-17,2.990000009536743,2.990000009536743,2.9600000381469727,2.970000028610229,46490.0,0.00673400024708859,2.0,0.3333333333333432,68.75002328306928,52.75608739477746,-0.163305482476078,-0.16187228363040873,-0.13407523320738468,-0.31592615881458386,17.23871403013158,0.029999971389770508,-0.028005939151833914,0.1537500262260436,0.027973483882669736,0.2795265685694175,0.09086175505435667,0.21663829739773055,-0.2459802944795606,100.0,45.72768616520081,0.06288827117168687,5,-0.10749995708465576,-0.1325000524520874,-0.11500006914138794,-0.24750006198883057,-0.04999995231628418,1,0.030100305646238334,2.0000000000000298,2.970000028610229,1.0,2.9200000762939453,-1.666668785941566,2.8499999046325684,0.030100305646238334 900,2011-05-18,2.970000028610229,2.990000009536743,2.9600000381469727,2.990000009536743,3945.0,-0.0066889568102753705,2.0,-1.0,64.70590710228086,56.64702229335484,-0.12686041063713382,-0.1345965588417255,-0.11143036001707696,-0.2882324880311402,18.21552496980511,0.029999971389770508,-0.01720870352292536,0.12475004196166939,-0.012342909447966122,0.2618429933713049,0.056203566256851634,0.19329651766648714,-0.21614110177386392,87.50001862644122,34.09307882877818,0.06854647570481766,5,-0.08749997615814165,-0.11250007152557329,-0.09375005960464433,-0.22750008106231645,-0.15000009536743075,2,0.030303001111897654,2.0,2.990000009536743,2.0000000000000298,2.970000028610229,1.0,2.9200000762939453,0.030303001111897654 901,2011-05-19,2.9749999046325684,2.9749999046325684,2.9500000476837163,2.9600000381469727,65666.0,0.0016834599239647918,2.3333439298088865,-0.7499940395298215,69.23078051686244,60.820811102262525,-0.11319423357723268,-0.1317826357387517,-0.11383389843919245,-0.28503231586847155,19.177728887765966,0.024999856948852095,-0.004647877695742153,0.12049992084503192,-0.02556783152027675,0.2665676732103406,0.047466044662377804,0.19353379702768603,-0.211695334488188,87.499925494271,32.82269065824501,0.0730338761826543,5,-0.09249985218048096,-0.1174999475479126,-0.08374989032745361,-0.23249995708465576,-0.125,3,0.02857144230983444,2.0,2.970000028610229,2.0,2.990000009536743,2.0000000000000298,2.970000028610229,0.02857144230983444 902,2011-05-20,2.994999885559082,3.0,2.970000028610229,2.9749999046325684,43121.0,0.006722682879878539,-1.0000158947133888,1.3333439298089456,83.05085430677133,65.41905417338528,-0.11030518397026867,-0.14587260714287176,-0.13111280267761982,-0.29703187762177574,19.944251254867297,0.029999971389770952,0.013384325517922235,0.1319999098777771,-0.026127269622113758,0.29012708937766796,0.05293632012783167,0.21106349962772253,-0.22262749783900704,95.83323399216397,38.17534853305149,0.07906358974994543,5,-0.10499989986419678,-0.13249993324279785,-0.10374987125396729,-0.25249993801116943,-0.21499991416931152,4,0.001669487356252386,2.3333439298088865,2.9749999046325684,2.0,2.970000028610229,2.0,2.990000009536743,0.001669487356252386 903,2011-05-23,2.9600000381469727,2.9800000190734863,2.9200000762939453,2.9800000190734863,13245.0,-0.011686093071611503,5.0,-1.0,74.24246036648583,68.24185669520033,-0.05262083369908943,-0.1044122086461039,-0.09374247715553796,-0.25455309184694475,19.914634664475866,0.07499980926513672,0.03119887945912092,0.08950005769729596,-0.07223070001866594,0.25123081541325787,0.008634678839315235,0.1703654365552767,-0.17396999369010224,50.0,-8.983542305412286,0.08086537885798087,5,-0.0700000524520874,-0.09750008583068848,-0.06875002384185791,-0.21500003337860107,-0.21500015258789062,0,0.0033783751129667916,-1.0000158947133888,2.994999885559082,2.3333439298088865,2.9749999046325684,2.0,2.970000028610229,0.0033783751129667916 904,2011-05-24,2.9500000476837163,2.970000028610229,2.940000057220459,2.9500000476837163,42582.0,-0.0033783751129667916,-1.9999999999998224,-0.0,76.56253725293863,69.92619139930353,-0.0187231662197358,-0.08996764990817585,-0.07966624740908967,-0.23681687591241607,19.883417556738358,0.029999971389770064,0.0495117052948002,0.07375006675720241,-0.09081874472560347,0.2383188782400083,-0.008534338984200751,0.15603447249860558,-0.1511318058942579,37.500000000000554,-23.825515215251613,0.08228440574140297,5,-0.03500008583068892,-0.08750009536743208,-0.05875003337860152,-0.20500004291534468,-0.1800000667572026,1,0.0016948732005155343,5.0,2.9600000381469727,-1.0000158947133888,2.994999885559082,2.3333439298088865,2.9749999046325684,0.0016948732005155343 905,2011-05-25,2.9500000476837163,2.9600000381469727,2.940000057220459,2.940000057220459,10639.0,0.0,-3.0,100.0,76.56253725293863,72.33292496981608,-0.004280385277718235,-0.08818840277781703,-0.07453882819147717,-0.2336325832726014,19.458364402781132,0.019999980926513672,0.06474110624613161,0.06975005865097073,-0.0980366182516983,0.23753673555363974,-0.014143279800363562,0.153643397102305,-0.13906390040162542,37.500000000000554,-25.97507204522092,0.08389333845133447,5,-0.015000104904175249,-0.08750009536743208,-0.08750003576278731,-0.18250000476837203,-0.15000009536743208,2,-0.0033898272208873204,-1.9999999999998224,2.9500000476837163,5.0,2.9600000381469727,-1.0000158947133888,2.994999885559082,-0.0033898272208873204 906,2011-05-26,2.9600000381469727,2.9600000381469727,2.9500000476837163,2.9500000476837163,6938.0,0.0033898272208869873,-1.0000000000000888,0.9999999999999112,78.46154636180367,73.5239900885386,0.0033123948612319154,-0.09602325642893472,-0.0801566191079921,-0.24035780407154173,18.86842149215259,0.009999990463256392,0.07928388218182292,0.07525004148483294,-0.09616742789016053,0.2466675108598264,-0.010458693202664016,0.1609587761723299,-0.13772005970180734,50.0,-15.343383698919254,0.08570873468749675,5,-0.019999980926513672,-0.09750008583068848,-0.0975000262260437,-0.19249999523162842,-0.16000008583068848,3,-0.047297332128352854,-3.0,2.9500000476837163,-1.9999999999998224,2.9500000476837163,5.0,2.9600000381469727,-0.047297332128352854 907,2011-05-27,3.0699999332427983,3.130000114440918,2.970000028610229,2.970000028610229,53507.0,0.03716212624263626,-2.20000476837611,10.000000000000533,83.72093925868428,75.03195396687056,-0.09294675414690401,-0.19889360378011345,-0.18859668823605347,-0.3456915202670596,19.132529045774866,0.1700000762939453,0.0883600160957787,0.17424993515014675,-0.015077809812782839,0.36357768011307634,0.07958606266868173,0.26891380763161177,-0.23705675350434285,71.42849033383158,2.4571904552204273,0.09466387248146481,5,-0.044999837875366655,-0.14249992370605513,-0.20749992132186934,-0.2899999618530278,-0.2699999809265141,4,-0.0716612486625845,-1.0000000000000888,2.9600000381469727,-3.0,2.9500000476837163,-1.9999999999998224,2.9500000476837163,-0.0716612486625845 908,2011-05-30,3.009999990463257,3.0699999332427983,2.9600000381469727,3.0699999332427983,25887.0,-0.019543955727765905,2.666666666666627,-0.5999999999999991,73.19588287691296,75.52593836618651,-0.0298110734874939,-0.12896650103996343,-0.12802434273708485,-0.2804487291119764,21.148315421092583,0.10999989509582564,0.10016309181974847,0.10374999046325684,-0.08650950822761061,0.2940094891541243,0.008620241117823113,0.19887973980869056,-0.15329225594860452,36.842059032422405,-29.464540736135795,0.09512974934543375,5,0.015000104904174805,-0.08249998092651367,-0.12250000238418579,-0.2200000286102295,-0.05999994277954057,0,-0.07641196671169692,-2.20000476837611,3.0699999332427983,-1.0000000000000888,2.9600000381469727,-3.0,2.9500000476837163,-0.07641196671169692 909,2011-05-31,3.0499999523162837,3.065000057220459,2.9500000476837163,2.970000028610229,21071.0,0.01328902391354192,1.0909067264301597,-1.3333333333333235,71.42857891424622,76.27290190084933,-0.06750373849698166,-0.15734387904878933,-0.1669752971150933,-0.31603771767509015,23.20609425405344,0.11500000953674272,0.10345824105869061,0.13124995231628356,-0.062436550301855576,0.3249364549344227,0.03440670100721377,0.22809320362535335,-0.17142882740753018,57.89466419380641,-11.130220728163899,0.0968432513090696,5,-0.024999856948852095,-0.12249994277954057,-0.1624999642372127,-0.2599999904632564,-0.12999987602233842,1,-0.100000023451008,2.666666666666627,3.009999990463257,-2.20000476837611,3.0699999332427983,-1.0000000000000888,2.9600000381469727,-0.100000023451008 910,2011-06-01,3.009999990463257,3.0499999523162837,3.0,3.039999961853028,12698.0,-0.01311474179619232,1.0000000000000178,-0.37500000000000555,66.32655494069454,75.95021017016401,-0.023728378392261718,-0.10459188456936896,-0.1260471236732963,-0.2712557515180367,25.44059500509436,0.049999952316283736,0.10087336457100449,0.07974998950958234,-0.10641557406482383,0.2659155530839885,-0.013332792277620964,0.17283277129678565,-0.11131454639193006,33.333289181760826,-37.923577919323414,0.09308278178720314,6,0.015000104904174805,-0.08249998092651367,-0.1262500286102295,-0.2200000286102295,-0.10999989509582475,2,-0.07973422269008235,1.0909067264301597,3.0499999523162837,2.666666666666627,3.009999990463257,-2.20000476837611,3.0699999332427983,-0.07973422269008235 911,2011-06-02,3.0799999237060547,3.0799999237060547,3.0,3.0,48688.0,0.023255791848698415,1.0,-2.666666666666627,66.32653855623232,74.09195286454856,-0.0863481614156556,-0.15912249080522445,-0.19170726336052013,-0.3370559481814541,27.754847468361742,0.07999992370605469,0.09950354529143146,0.13474992513656625,-0.04876754883456691,0.3182673991076994,0.04299118815099945,0.22650866212213305,-0.16280930600516053,72.22212656048207,1.3015737310997224,0.09175873698556664,6,-0.05499982833862305,-0.15249991416931152,-0.19999992847442627,-0.28999996185302734,-0.12999987602233842,3,-0.09090908387194263,1.0000000000000178,3.009999990463257,1.0909067264301597,3.0499999523162837,2.666666666666627,3.009999990463257,-0.09090908387194263 912,2011-06-03,3.0899999141693115,3.0899999141693115,3.0199999809265137,3.0699999332427983,25888.0,0.003246750230832429,6.0,0.24999999999999445,63.33334039759805,72.87982842356102,-0.09102778696266167,-0.15211237111494214,-0.197161782363378,-0.3435537765350105,30.22272011759987,0.06999993324279785,0.10141526650864341,0.1289999246597291,-0.046906698107866074,0.30490654742732426,0.04104661327593151,0.21695323604352668,-0.15578453672921544,100.0,31.40461067030506,0.08795331138379753,6,-0.05499982833862305,-0.16249990463256836,-0.2137499451637268,-0.2999999523162842,-0.28999996185302734,4,-0.09385112294768083,1.0,3.0799999237060547,1.0000000000000178,3.009999990463257,1.0909067264301597,3.0499999523162837,-0.09385112294768083 913,2011-06-06,3.059999942779541,3.0899999141693115,3.025000095367432,3.0899999141693115,27755.0,-0.009708728874782357,3.3333253860397547,-1.5000000000000333,57.60869959577625,70.7738464616541,-0.050680706451930124,-0.10546731748735061,-0.16319360293058072,-0.31082922210400765,32.686481428479155,0.06499981880187944,0.10106644814747678,0.08499995470047006,-0.07401007455839581,0.24400998395933593,0.005494940071037124,0.164504969329903,-0.1101217863793793,78.5714285714285,13.372312670046767,0.07950501462943287,6,-0.02499985694885254,-0.13249993324279785,-0.18499994277954102,-0.26999998092651367,-0.14999985694885254,0,-0.08496731873370122,6.0,3.0899999141693115,1.0,3.0799999237060547,1.0000000000000178,3.009999990463257,-0.08496731873370122 914,2011-06-07,3.065000057220459,3.065000057220459,2.9249999523162837,2.9600000381469727,25135.0,0.001634024357652919,1.6666681804351564,-3.5000039736467747,60.67417355715067,69.00847271767765,-0.04207746087601105,-0.09319304116076177,-0.1679541462368439,-0.3130480175769881,34.60009400402084,0.14000010490417525,0.09514761878012212,0.0760000705718995,-0.06025043406488617,0.21225057520868518,0.007874818253506888,0.14412532289029212,0.06500005722045898,84.84856804323329,21.54213869865687,0.0681252523183928,6,-0.03750002384185791,-0.1174999475479126,-0.22000008821487427,-0.27500009536743164,-0.18499994277954102,1,-0.03752039392815942,3.3333253860397547,3.059999942779541,6.0,3.0899999141693115,1.0,3.0799999237060547,-0.03752039392815942 915,2011-06-08,3.0,3.0999999046325684,2.940000057220459,3.0999999046325684,40351.0,-0.021207196087103863,2.2,-0.9523798711177515,52.475258743358516,66.12110742673931,0.034375959107211695,-0.017679399364129544,-0.10427082820361466,-0.245935719720765,34.70017202347482,0.15999984741210938,0.0925508517536584,0.0037500143051145685,-0.11703139706149823,0.12453142567172737,-0.05664069137819183,0.06414071998842097,0.12590011119842526,42.85718178263591,-16.67061412435998,0.06039070568330643,6,0.027500033378601074,-0.05249989032745361,-0.15500003099441528,-0.21000003814697266,-0.1400001049041748,2,-0.026666641235351562,1.6666681804351564,3.065000057220459,3.3333253860397547,3.059999942779541,6.0,3.0899999141693115,-0.026666641235351562 916,2011-06-09,3.0299999713897705,3.0450000762939453,2.9649999141693115,2.9649999141693115,20587.0,0.009999990463256836,-1.461541283057624,-0.6500011920940324,53.398069039589096,62.75189962461762,0.01715357854092714,-0.03531332380578789,-0.1352660848016214,-0.2721106786350953,34.805658383456226,0.08000016212463379,0.09114443645430237,0.02474998235702497,-0.07516965213692295,0.12466961685097289,-0.02520983488994899,0.07470979960399893,0.09188213663101186,60.00002724784513,4.85541065182877,0.04995981724697388,6,-0.01750004291534424,-0.0774998664855957,-0.1850000023841858,-0.24000000953674316,-0.16000008583068848,3,-0.042904249917438575,2.2,3.0,1.6666681804351564,3.065000057220459,3.3333253860397547,3.059999942779541,-0.042904249917438575 917,2011-06-10,3.0499999523162837,3.0999999046325684,3.039999961853028,3.039999961853028,48872.0,0.006600653833451986,-11.000000000000977,0.15384587169422395,58.9999957084635,61.17457882812323,-0.006684717178092381,-0.04751056918715024,-0.15459876881266554,-0.28789100698478975,35.10991786086581,0.06999993324279785,0.09073780344389482,0.03824996948242143,-0.055011063900438195,0.13151100286528106,-0.008380547209008604,0.08488048617385147,0.06794451259040857,71.4285908913177,14.987422914172384,0.046630516691429855,6,-0.037500023841857466,-0.09749984741210893,-0.20624995231628374,-0.2599999904632564,-0.24999999999999956,4,-0.0327868544904808,-1.461541283057624,3.0299999713897705,2.2,3.0,1.6666681804351564,3.065000057220459,-0.0327868544904808 918,2011-06-13,3.0899999141693115,3.0999999046325684,3.0,3.0999999046325684,27369.0,0.013114741796192542,19.0,-1.0000000000000888,63.20754122844107,60.261130196367105,-0.038155786095820154,-0.08227792247923205,-0.1915185913744848,-0.32219834657913093,34.743916164166485,0.09999990463256836,0.0902434254166895,0.07224993705749494,-0.025054459014455688,0.16955433312944557,0.023597739021519626,0.12090213509347025,0.024085660485572813,94.2857181782636,33.98427391940519,0.04865219803597524,6,-0.07749998569488525,-0.13749980926513672,-0.24749994277954102,-0.2999999523162842,-0.26999998092651323,0,-0.09385112294768083,-11.000000000000977,3.0499999523162837,-1.461541283057624,3.0299999713897705,2.2,3.0,-0.09385112294768083 919,2011-06-14,3.0799999237060547,3.0899999141693115,3.0199999809265137,3.0699999332427983,11509.0,-0.003236242958260749,3.6666666666666665,-0.9999999999999556,62.0370317224912,59.78451650545562,-0.026208926162657686,-0.06871258147541504,-0.17881354317278664,-0.30610691044758376,34.192185189582915,0.06999993324279785,0.07475478981714367,0.057749950885772616,-0.042432710734151335,0.15793261250569657,0.0076586200758108625,0.10784128169573437,0.030303938502057814,87.5,23.309926648756772,0.05009133080996197,6,-0.06749999523162842,-0.12499988079071045,-0.23749995231628418,-0.28999996185302734,-0.24000000953674316,1,-0.055194753924153184,19.0,3.0899999141693115,-11.000000000000977,3.0499999523162837,-1.461541283057624,3.0299999713897705,-0.055194753924153184 920,2011-06-15,3.059999942779541,3.0999999046325684,3.0499999523162837,3.0899999141693115,10312.0,-0.0064935004616650804,1.0000000000000178,-3.0000000000001332,59.090905150104085,58.98055723810805,0.0018209058890534813,-0.04387375021377338,-0.15854178592771806,-0.28118764055130674,33.64921433258423,0.049999952316284624,0.06695072156009241,0.03324997425079346,-0.06511956677572339,0.1316195152773103,-0.015934796262464967,0.08243474476405188,0.04659784123073507,70.37039653427665,4.204219047724834,0.04918477051325838,6,-0.047500014305114746,-0.10499989986419678,-0.2174999713897705,-0.26999998092651367,-0.2200000286102295,2,-0.05882347441324487,3.6666666666666665,3.0799999237060547,19.0,3.0899999141693115,-11.000000000000977,3.0499999523162837,-0.05882347441324487 921,2011-06-16,3.059999942779541,3.059999942779541,3.0199999809265137,3.059999942779541,5398.0,0.0,1.0,-0.0,48.863636979387024,57.37281241386238,-0.0014689111814849554,-0.03918846693092304,-0.15536298835218432,-0.27621840998833047,33.08014725115861,0.039999961853027344,0.05784083091347414,0.028999972343444647,-0.06727806002943426,0.12527800471632355,-0.019139043842994585,0.07713898852988388,0.04296588459685502,60.0,-5.273309069647226,0.048139016186439405,6,-0.047500014305114746,-0.07999992370605469,-0.19874995946884155,-0.26999998092651367,-0.16499996185302734,3,-0.0653594939292863,1.0000000000000178,3.059999942779541,3.6666666666666665,3.0799999237060547,19.0,3.0899999141693115,-0.0653594939292863 922,2011-06-17,3.0,3.065000057220459,3.0,3.0199999809265137,62501.0,-0.01960782480441492,-5.500011920940324,-100.0,48.863636979387074,56.401138789819136,0.04964240686696586,0.022351238193061285,-0.09249353375093294,-0.21042998543125435,32.12966148327999,0.06500005722045898,0.05227215143788877,-0.03124997615814218,-0.12715966471679296,0.0646597124005086,-0.07920482043746757,0.016704868121183214,0.09999990463256836,0.0,-66.02473591986,0.0479548442793255,6,0.01249992847442627,0.0,-0.15250003337860107,-0.1950000524520874,-0.09999990463256792,4,-0.04333337148030603,1.0,3.059999942779541,1.0000000000000178,3.059999942779541,3.6666666666666665,3.0799999237060547,-0.04333337148030603 923,2011-06-20,2.970000028610229,3.059999942779541,2.970000028610229,3.0,38466.0,-0.009999990463256947,-4.999999999999852,1.5000000000000222,40.697679576390996,54.181528347512504,0.07323473932486246,0.05601048286639099,-0.06023586861399188,-0.17507655749368745,31.89505250925603,0.08999991416931197,0.04029324424088543,-0.06174994707107606,-0.15618865136321558,0.03268875722106346,-0.10896929921714582,-0.014530594925006302,0.1264998769760135,0.0,-64.28323946209471,0.04721935214606972,6,0.049999952316284624,0.03500008583068892,-0.11250001192092851,-0.16500008106231645,-0.08999991416931108,0,-0.057239082375865835,-5.500011920940324,3.0,1.0,3.059999942779541,1.0000000000000178,3.059999942779541,-0.057239082375865835 924,2011-06-21,2.9549999237060547,2.9549999237060547,2.9200000762939453,2.9500000476837163,28400.0,-0.005050540323123687,13.000286109389156,-0.1666626930198748,43.209867821907785,53.152040467351306,0.0793331338928458,0.07526315270796502,-0.04439534703819081,-0.15443652890185255,31.429071652808148,0.049999952316283736,0.02876167116713324,-0.0770000457763671,-0.17054986018713914,0.016549768634404938,-0.12377495298175312,-0.03022513857098108,0.13806998281478888,19.4443782169982,-46.73985171661896,0.04677490720538604,6,0.05500006675720215,0.07000017166137695,-0.09749990701675415,-0.1499999761581421,-0.07999992370605469,1,-0.04568527714002246,-4.999999999999852,2.970000028610229,-5.500011920940324,3.0,1.0,3.059999942779541,-0.04568527714002246 925,2011-06-22,2.940000057220459,2.9500000476837163,2.869999885559082,2.9200000762939453,51612.0,-0.005076097080497832,3.000011920940257,4.000095369796741,30.000013623922513,50.55225653227725,0.09490750202987996,0.09431079604434967,-0.029034414972401557,-0.1341460472711553,31.173957637259196,0.08500003814697266,0.021379224326320667,-0.09149991273879987,-0.18698200654439656,0.003982181066796819,-0.13924095964159822,-0.043758865836001526,0.1461470560913085,35.897492327819144,-28.303420262350052,0.04774104690279839,6,0.04499983787536621,0.059999942779541016,-0.0700000524520874,-0.13000011444091797,-0.08500003814697266,2,-0.03401365343703078,13.000286109389156,2.9549999237060547,-4.999999999999852,2.970000028610229,-5.500011920940324,3.0,-0.03401365343703078 926,2011-06-23,2.8199999332427983,2.940000057220459,2.8199999332427983,2.940000057220459,27073.0,-0.04081636790548615,-1.0000000000000073,-6.000011920940302,20.6521784200106,46.291387944671364,0.2033733418464645,0.21427044451741928,0.08945624253836337,-0.009579229216243323,31.11496278312012,0.12000012397766069,0.00820428174930532,-0.20450003147125217,-0.33584527155600075,-0.0731547913865036,-0.27017265151362624,-0.1388274114288781,0.253178346403808,0.0,-57.20755653257894,0.06567262004237427,6,0.1399999856948848,0.15500009059905961,0.050000071525573286,-0.004999995231628862,0.07000017166137651,3,0.0070921919858042415,3.000011920940257,2.940000057220459,13.000286109389156,2.9549999237060547,-4.999999999999852,2.970000028610229,0.0070921919858042415 927,2011-06-24,2.8499999046325684,2.900000095367432,2.8199999332427983,2.8199999332427983,6912.0,0.010638287978706584,-4.333349227920589,-0.24999950329513726,27.17391078999468,42.287651229288436,0.15870992337984013,0.1759653836127235,0.0587478495539413,-0.03574972418812461,29.496287389753473,0.08000016212463379,0.004092069038337698,-0.16350005865097028,-0.31422112597612983,-0.012778991325810729,-0.23886059231355006,-0.0881395249883905,0.20292410730173316,12.499987582366003,-40.26999204492318,0.07536053366257982,6,0.11000001430511475,0.12500011920928955,0.020000100135803223,-0.004999876022338867,0.06000018119812012,4,0.01578950098236831,-1.0000000000000073,2.8199999332427983,3.000011920940257,2.940000057220459,13.000286109389156,2.9549999237060547,0.01578950098236831 928,2011-06-27,2.7799999713897705,2.900000095367432,2.700000047683716,2.900000095367432,35279.0,-0.024561380907071495,2.3333306842407295,-4.000007947293623,22.85712728694564,37.93432851422782,0.2012785565755708,0.24016414449063817,0.12801730084524676,0.03795102578243803,28.40228990840849,0.20000004768371626,-0.005329610130579088,-0.22199999094009382,-0.40540060886376317,-0.038599373016424465,-0.3137002999019285,-0.13029968197825914,0.25429011424921066,31.372534353329023,-16.62343365109691,0.09170030896183459,6,0.12000000476837158,0.1350001096725464,0.09624999761581421,0.06500005722045898,0.029999971389770508,0,0.043165512666416106,-4.333349227920589,2.8499999046325684,-1.0000000000000073,2.8199999332427983,3.000011920940257,2.940000057220459,0.043165512666416106 929,2011-06-28,2.744999885559082,2.7799999713897705,2.744999885559082,2.7799999713897705,20296.0,-0.012589959061471312,1.0,0.2916670805873822,24.242406727740317,34.06227313396518,0.20535703783803516,0.26471487712742015,0.16396060642985066,0.07664564730654044,27.440975675290957,0.03500008583068848,-0.021857156364231578,-0.24175007343292254,-0.4564046429384505,-0.02709550392739457,-0.3490773581856863,-0.13442278868015878,0.25586119628437265,17.999935150146452,-29.380097841243373,0.10732728475276394,6,0.13750016689300537,0.17000019550323486,0.13125008344650269,0.10000014305114746,0.015000104904174805,1,0.04918041330057843,2.3333306842407295,2.7799999713897705,-4.333349227920589,2.8499999046325684,-1.0000000000000073,2.8199999332427983,0.04918041330057843 930,2011-06-29,2.7699999809265137,2.890000104904175,2.720000028610229,2.720000028610229,22202.0,0.009107503245793236,-5.800009536752156,-1.4285665628980855,23.46938924459745,31.240690052321895,0.15074706121632175,0.23274567384515965,0.14118081796743542,0.05504395561868236,25.856350098511392,0.17000007629394576,-0.04583700255884171,-0.20474997758865365,-0.43979701153570705,0.030297056358399743,-0.32227349456218013,-0.08722646061512718,0.20077499750096717,29.16663769218772,-15.930617668424048,0.11752351697352659,6,0.11250007152557373,0.14500010013580322,0.11874997615814209,0.07500004768371582,-0.07999992370605469,2,0.03790614433086237,1.0,2.744999885559082,2.3333306842407295,2.7799999713897705,-4.333349227920589,2.8499999046325684,0.03790614433086237 931,2011-06-30,2.799999952316284,2.8499999046325684,2.759999990463257,2.8499999046325684,28684.0,0.010830314655719375,2.6,-0.9999999999999911,25.000000000000014,28.58917483239,0.08938762655403165,0.1904581440913904,0.11379553368989814,0.027613471963353398,23.936015351920233,0.08999991416931152,-0.06999458528950431,-0.16075000762939462,-0.4026563723286829,0.08115635706989366,-0.281703189979039,-0.03979682527975026,0.14369753303681998,49.99994039536932,7.893307725276294,0.1209531823496442,6,0.08000004291534424,0.11500012874603271,0.09874999523162842,0.04500007629394531,-0.1699998378753662,3,0.01964288131923131,-5.800009536752156,2.7699999809265137,1.0,2.744999885559082,2.3333306842407295,2.7799999713897705,0.01964288131923131 932,2011-07-01,2.799999952316284,2.799999952316284,2.7799999713897705,2.799999952316284,16588.0,0.0,1.0,-0.0,18.478267630015793,26.120351282792754,0.06485425306614312,0.17667640193846257,0.11533579998079846,0.03012920807385777,21.83008777441286,0.019999980926513672,-0.09302521603529978,-0.14625000953674316,-0.39029219289722494,0.09779217382373862,-0.26827110121698405,-0.024228917856502274,0.11932778926988119,49.99994039536932,13.894894992070384,0.12202109168024099,7,0.027500033378601074,0.11500012874603271,0.1012500524520874,0.05500006675720215,-0.12999987602233887,4,0.03214291218592291,2.6,2.799999952316284,-5.800009536752156,2.7699999809265137,1.0,2.744999885559082,0.03214291218592291 933,2011-07-04,2.799999952316284,2.799999952316284,2.789999961853028,2.799999952316284,10802.0,0.0,1.0,0.0,18.888895364454484,23.418021009742386,0.042693452725193204,0.16464032391406747,0.11739139542436217,0.0329898271041289,19.610353253808647,0.009999990463256392,-0.1114129069650458,-0.1332500100135805,-0.37946933751121303,0.11296931748405203,-0.25635967376239677,-0.010140346264764233,0.09739501987963628,47.05875753121893,16.733787283506775,0.12310966374881632,7,0.02500009536743164,0.10000002384185791,0.17625010013580322,0.10500013828277588,-0.12999987602233887,0,0.03928576263846262,1.0,2.799999952316284,2.6,2.799999952316284,-5.800009536752156,2.7699999809265137,0.03928576263846262 934,2011-07-05,2.9500000476837163,2.9500000476837163,2.809999942779541,2.809999942779541,41362.0,0.05357146354354225,-1.0000000000000064,100.0,40.51725307344074,24.586603170799965,-0.1207931505297477,0.005884682828002585,-0.02957365946280932,-0.11284918418590273,19.23161022407281,0.15000009536743208,-0.12335552789067439,0.022500085830688743,-0.216015068539269,0.2610152402006465,-0.09675749135429035,0.14175766301566783,-0.25000000000000044,100.0,71.65305361423836,0.11925757718497891,7,-0.12500000000000044,-0.050000071525574175,0.026250004768371138,-0.0225000381469731,-0.32500004768371626,1,-0.04745766191227718,1.0,2.799999952316284,1.0,2.799999952316284,2.6,2.799999952316284,-0.04745766191227718 935,2011-07-06,2.9200000762939453,3.0,2.8350000381469727,2.9500000476837163,31853.0,-0.010169481662661739,1.5384633724523575,-0.21428534935959365,38.52460361942775,26.572428192957428,-0.1049669172355081,0.031182714589529148,0.0020470037592366097,-0.08001786985699866,18.63222032889245,0.16499996185302734,-0.1305081505739869,-0.003499889373779208,-0.23956634654968845,0.23256656780213003,-0.1215331179617336,0.11453333921417519,-0.2150000286102296,66.6666997803569,40.575305399353574,0.11803322858795454,7,-0.0700000524520874,-0.020000100135803223,0.05624997615814209,0.0074999332427978516,-0.3100001811981201,2,-0.05479454851034116,-1.0000000000000064,2.9500000476837163,1.0,2.799999952316284,1.0,2.799999952316284,-0.05479454851034116 936,2011-07-07,2.900000095367432,2.900000095367432,2.869999885559082,2.869999885559082,3275.0,-0.006849308357517958,-1.0000000000000295,-1.0000079472935492,41.228081182756604,28.13400268104209,-0.080936896829638,0.043156736716183364,0.02346869014700248,-0.05743377188698018,18.00043865897958,0.05000019073486328,-0.1395345707597917,-0.01699987649917567,-0.24781993047792383,0.2138201774795725,-0.13240990348854975,0.09841015049019841,-0.18320004959106484,54.54550380548534,24.114649138741733,0.115410026989374,7,-0.050000071525574175,-1.1920928999487046e-07,0.07624995708465532,0.02749991416931108,-0.30500006675720304,3,-0.07241380387622576,1.5384633724523575,2.9200000762939453,-1.0000000000000064,2.9500000476837163,1.0,2.799999952316284,-0.07241380387622576 937,2011-07-08,2.9500000476837163,3.0,2.890000104904175,2.890000104904175,28200.0,0.017241362300696395,-2.6666666666666665,1.9999841055392047,48.305086800504384,30.96155373810417,-0.12880534277841793,-0.015514520139641608,-0.0238544825997562,-0.10453262540963904,17.087859446930345,0.1099998950958252,-0.14176114089687664,0.03800007104873693,-0.18488532476669883,0.2608854668641727,-0.07344262685898073,0.14944276895645459,-0.22187200373840366,76.19050322205638,40.17907676844832,0.11144269790771785,7,-0.09000003337860152,-0.050000071525574175,0.026250004768371138,-0.0225000381469731,-0.39000010490417525,4,-0.10847455188824695,-1.0000000000000295,2.900000095367432,1.5384633724523575,2.9200000762939453,-1.0000000000000064,2.9500000476837163,-0.10847455188824695 938,2011-07-11,2.799999952316284,2.994999885559082,2.799999952316284,2.869999885559082,27025.0,-0.05084748913316439,-4.571431977411521,-1.166666666666658,39.310348909901144,32.63576953612204,0.027189348410376457,0.11767900590241887,0.12874646203747675,0.04784512071231983,16.43300336928502,0.19499993324279785,-0.13063398638277635,-0.0975000262260437,-0.3090731078953577,0.11407305544327029,-0.20328656706070047,0.008286514608613071,-0.06099703012878388,0.0,-36.532883847234324,0.10578654083465691,7,0.060000061988830566,0.10000002384185791,0.18125009536743164,0.12750005722045898,-0.23000001907348588,0,-0.046428527941508424,-2.6666666666666665,2.9500000476837163,-1.0000000000000295,2.900000095367432,1.5384633724523575,2.9200000762939453,-0.046428527941508424 939,2011-07-12,2.9100000858306885,2.9100000858306885,2.7950000762939453,2.799999952316284,27369.0,0.03928576263846262,1.0909067264301846,-1.571431977411521,48.17073436665444,35.380363438572815,-0.06363615086038088,-0.006018682537253017,0.02267901283272966,-0.059273249592321164,15.722067953828617,0.11500000953674316,-0.12242005390357047,0.021000099182129084,-0.1725974636924077,0.21459766205666586,-0.0757986822551393,0.11779888061939747,-0.1605572805306883,56.097586505270804,18.679452334258194,0.09679878143726849,7,-0.03000009059906006,-0.010000109672546387,0.07124996185302734,0.017499923706054688,-0.3900001049041748,1,-0.08247422764877088,-4.571431977411521,2.799999952316284,-2.6666666666666665,2.9500000476837163,-1.0000000000000295,2.900000095367432,-0.08247422764877088 940,2011-07-13,2.880000114440918,2.884999990463257,2.799999952316284,2.8499999046325684,4419.0,-0.010309268214748757,3.250005960470162,0.2727288490465436,54.10960000235149,38.61476343883409,-0.01831808489746045,0.01033458790372288,0.05698890748183505,-0.025738350458876624,14.862184488270419,0.1100001335144043,-0.1042614750914681,1.1920928955078125e-07,-0.17606810528273087,0.17606834370130997,-0.08803399303672066,0.08803423145529976,-0.12053502135291794,41.463448673694394,-0.6594143603768785,0.0880341122460102,7,0.009999871253967285,0.01999986171722412,0.10749995708465576,0.047499895095825195,-0.40000009536743164,2,-0.08854170288476537,1.0909067264301846,2.9100000858306885,-4.571431977411521,2.799999952316284,-2.6666666666666665,2.9500000476837163,-0.08854170288476537 941,2011-07-14,2.859999895095825,2.865000009536743,2.8499999046325684,2.8499999046325684,4108.0,-0.006944520329984494,-2.0000238418806475,0.3333306842565366,50.694443294664296,42.19433851268393,0.012391242026078775,0.01537114080363855,0.08115550707122177,-0.0018844361444765312,14.499793861639274,0.03000020980834961,-0.0844580625873026,-0.010000097751617254,-0.16440906626291518,0.14440887075968067,-0.08720458200726622,0.06720438650403171,-0.09091340573134499,31.70724048418761,-13.577669835869276,0.07720448425564891,7,0.03500008583068848,0.040000081062316895,0.12750017642974854,0.06750011444091797,-0.4099998474121094,3,-0.08741259061886208,3.250005960470162,2.880000114440918,1.0909067264301846,2.9100000858306885,-4.571431977411521,2.799999952316284,-0.08741259061886208 942,2011-07-15,2.869999885559082,2.900000095367432,2.8499999046325684,2.8499999046325684,1414.0,0.0034965002902287434,-4.000023841880692,2.0,56.81816950318306,46.40870230587599,0.014935598041718734,-0.005130541078131046,0.07568518495897791,-0.007853621138358413,14.589202487119001,0.050000190734863725,-0.06450122417486703,0.00649989843368548,-0.13529692585489173,0.14829672272226269,-0.06439851371060312,0.07739831057797408,-0.09167685576918094,37.49994039529838,-9.150506409769989,0.07089841214428862,7,0.027500152587890625,0.03000009059906006,0.1125001311302185,0.05750012397766113,-0.375,4,-0.09581876930816757,-2.0000238418806475,2.859999895095825,3.250005960470162,2.880000114440918,1.0909067264301846,2.9100000858306885,-0.09581876930816757 943,2011-07-18,2.799999952316284,2.799999952316284,2.75,2.759999990463257,14256.0,-0.0243902216146471,1.5,2.0,53.95683700034612,47.90198940886547,0.09491707582416797,0.05426246420029113,0.14933358755287252,0.06644967824992687,14.75214233128507,0.11999988555908203,-0.047893426015704677,-0.055000030994415194,-0.19014136545931848,0.08014130347048809,-0.12257069822686661,0.012570636238036226,0.20000004768371582,31.24995343389625,-18.238704203829304,0.06757066723245156,7,0.07500004768371582,0.10000002384185791,0.18250006437301636,0.12750005722045898,-0.2999999523162842,0,-0.08571429057997104,-4.000023841880692,2.869999885559082,-2.0000238418806475,2.859999895095825,3.250005960470162,2.880000114440918,-0.08571429057997104 944,2011-07-19,2.8199999332427983,2.8299999237060547,2.799999952316284,2.799999952316284,6678.0,0.007142850452539928,-2.0,0.5000000000000111,53.62318339805764,49.57960938426879,0.060946486827414326,0.024907050850014212,0.13312850774281992,0.050593708335460175,15.660093096021853,0.029999971389770508,-0.02723716684098454,-0.028250050544738503,-0.1556234112967223,0.0991233102072453,-0.09193673092073018,0.035436629831253175,0.1750000667572018,46.66659249204493,-5.169898608089362,0.06368668037599186,7,0.055000066757201704,0.0800000429153438,0.16250008344650224,0.10750007629394487,-0.2699999809265141,1,-0.0886524843681531,1.5,2.799999952316284,-4.000023841880692,2.869999885559082,-2.0000238418806475,2.859999895095825,-0.0886524843681531 945,2011-07-20,2.8399999141693115,2.900000095367432,2.789999961853028,2.799999952316284,7022.0,0.0070921919858042415,-2.66667461396027,1.9999999999999556,52.94117234570116,50.8810639579293,0.03174322643436911,-0.00312925437784628,0.11497741977393572,0.034736436817713656,16.177065661942052,0.1100001335144043,-0.005439615734760039,-0.0032500624656677246,-0.12308666888607389,0.11658654395473844,-0.06316836567587059,0.05666824074453514,0.15010008583068846,59.99990463262882,7.603476568278516,0.059918303210203014,7,0.03500008583068848,0.060000061988830566,0.14375007152557373,0.08750009536743164,-0.29999995231628374,2,-0.11267603623727451,-2.0,2.8199999332427983,1.5,2.799999952316284,-4.000023841880692,2.869999885559082,-0.11267603623727451 946,2011-07-21,2.8399999141693115,2.8499999046325684,2.8199999332427983,2.8199999332427983,5397.0,0.0,-2.000000000000089,0.4999999999999889,52.94117234570116,51.39618457406228,0.024962194370447666,-0.0016380654397734062,0.11702562619398282,0.03876153249566139,16.120557810906128,0.029999971389770064,-0.005006591242528113,-0.004250061511993586,-0.12360257482193271,0.11510245179794554,-0.06392631816696337,0.0554261951429762,0.14529808583068826,59.99990463262882,6.998767604660934,0.05967625665496959,7,0.03250002861022949,0.04250013828277588,0.14375007152557373,0.08750009536743164,-0.3399999141693115,3,-0.12676053027315803,-2.66667461396027,2.8399999141693115,-2.0,2.8199999332427983,1.5,2.799999952316284,-0.12676053027315803 947,2011-07-22,2.8949999809265137,2.8949999809265137,2.8350000381469727,2.8350000381469727,7748.0,0.019366221274442985,1.0,3.0000000000000666,56.462583710018265,53.301988440741965,-0.04320338870691742,-0.05596324744348902,0.062498441006328065,-0.0118527523122256,16.205702485622552,0.059999942779541016,0.0005479950955655788,0.048500001430511475,-0.07298649993336559,0.16998650279438854,-0.01224324925142728,0.10924325211245023,0.08559205907348622,96.66659249204449,41.14106025460664,0.06074325068193856,7,-0.06499993801116943,-0.01249992847442627,0.10124999284744263,0.03250002861022949,-0.39499998092651367,4,-0.1537132767442646,-2.000000000000089,2.8399999141693115,-2.66667461396027,2.8399999141693115,-2.0,2.8199999332427983,-0.1537132767442646 948,2011-07-25,2.900000095367432,2.900000095367432,2.880000114440918,2.8949999809265137,2209.0,0.0017271552586739514,6.99980926950095,0.08333532015672802,45.7627187135427,53.034431145951764,-0.036349251004739624,-0.05429609152267867,0.056427165177463046,-0.012313650293668932,15.096390431615944,0.019999980926514116,0.005240396561714711,0.04750010967254692,-0.0719945432773379,0.16699476262243174,-0.012247216802395489,0.10724743614748933,0.07598010383256781,100.0,48.03060170495777,0.05974732647494241,7,-0.07500004768371626,-0.020000100135803667,0.10624986886978105,0.02749991416931108,-0.3700001239776616,0,-0.13965524016889252,1.0,2.8949999809265137,-2.000000000000089,2.8399999141693115,-2.66667461396027,2.8399999141693115,-0.13965524016889252 949,2011-07-26,2.880000114440918,2.900000095367432,2.8499999046325684,2.900000095367432,3589.0,-0.006896544920278691,4.00002384188047,-3.9999046347508305,46.551729807810105,52.19466779100272,-0.02352633342475885,-0.02494247564237906,0.07445674035579808,0.009919932511643914,13.784568814306187,0.050000190734863725,0.0003924137506268188,0.020750117301941096,-0.08793954216757616,0.12943977677145835,-0.03359471243281753,0.07509494703669972,0.09146048077508206,81.81822122616319,30.39811073037378,0.05434482973475869,7,-0.05500006675720215,-0.03000009059906006,0.13249993324279785,0.047499895095825195,-0.13000011444091797,1,-0.13194447893787176,6.99980926950095,2.900000095367432,1.0,2.8949999809265137,-2.000000000000089,2.8399999141693115,-0.13194447893787176 950,2011-07-27,2.875,2.875,2.8499999046325684,2.8499999046325684,8495.0,-0.0017361507785524921,1.0,-1.2500059604701341,47.78760427110653,51.87168567727408,-0.021579375929195788,-0.012303498186399864,0.07803247959087178,0.01602954622572783,14.03890671793904,0.03000020980834961,0.015153876622313156,0.010500001907348455,-0.08986260053738171,0.11086260435207862,-0.03968129931501663,0.06068130312971354,0.09203138331168015,68.74994412075822,16.992966169592165,0.050181301222365055,7,-0.04999995231628418,-0.02499997615814209,0.14250004291534424,0.052500009536743164,-0.125,2,-0.11304349484650988,4.00002384188047,2.880000114440918,6.99980926950095,2.900000095367432,1.0,2.8949999809265137,-0.11304349484650988 951,2011-07-28,2.8550000190734863,2.869999885559082,2.8499999046325684,2.869999885559082,6458.0,-0.006956515104874272,1.6666878596178911,-0.5999923706345724,41.121501990904434,50.12761150924312,-0.002640935206950079,0.012678238892984695,0.09618513064591827,0.03695415760371379,14.306989357922411,0.02500009536743164,0.013774562070789642,-0.012249982357025235,-0.10808299522076359,0.08358303050671312,-0.06016648878889441,0.03566652407484394,0.10769073657196016,30.76917433884731,-17.157815136063345,0.04791650643186916,7,-0.029999971389770508,-0.004999995231628418,0.13749992847442627,0.07249999046325684,-0.13499999046325728,3,-0.11033276886726029,1.0,2.875,4.00002384188047,2.880000114440918,6.99980926950095,2.900000095367432,-0.11033276886726029 952,2011-07-29,2.890000104904175,2.890000104904175,2.809999942779541,2.8499999046325684,13909.0,0.01225922437718463,2.99998807913073,-2.6667037543313095,60.71428976901809,50.87843959465112,-0.038560708772898966,-0.01605678769218244,0.059061573251816935,0.0030117754762102322,14.389710408284179,0.08000016212463379,0.009588560443569705,0.01825009584426862,-0.07260993174354535,0.1091101234320826,-0.027179917949638366,0.06368010963817561,0.06843683562836267,88.88891832323102,33.457825199191866,0.04543001379390699,7,-0.04500007629394487,-0.040000081062316895,0.0774998664855957,0.03749990463256836,-0.24000000953674272,4,-0.1349481282863504,1.6666878596178911,2.8550000190734863,1.0,2.875,4.00002384188047,2.880000114440918,-0.1349481282863504 953,2011-08-01,2.9100000858306885,3.039999961853028,2.900000095367432,3.039999961853028,5547.0,0.006920408373887188,1.153846153846139,-3.2499806285874477,50.0,50.4758636615336,-0.046171700357199086,-0.028873663874678712,0.03825506322336292,-0.015803464816814383,14.986743368678795,0.14999985694885298,0.01041826599104878,0.032750070095062256,-0.05299598480829637,0.11849612499842088,-0.010122957356617057,0.07562309754674157,-0.16000008583068848,43.47831946013737,-11.378192615422797,0.04287302745167934,8,0.004999876022339311,-0.040000081062316895,0.05749988555908203,0.017499923706054688,-0.26999998092651367,0,-0.14089349612979474,2.99998807913073,2.890000104904175,1.6666878596178911,2.8550000190734863,1.0,2.875,-0.14089349612979474 954,2011-08-02,2.809999942779541,2.9500000476837163,2.809999942779541,2.900000095367432,8965.0,-0.03436430931327672,-2.1111081676768633,0.6923095262985124,41.249991059316095,49.17684351860193,0.05840240703372235,0.06334813856877197,0.1365924167940129,0.08569014488095972,15.214069910559525,0.14000010490417525,0.002957159541736587,-0.060250067710876376,-0.14382019189922612,0.023320056477473372,-0.10203512980505103,-0.018465005616701724,-0.054199943542480256,0.0,-54.21459573017676,0.04178506209417478,8,0.11500000953674316,0.0700000524520874,0.09750008583068848,0.10500013828277588,-0.21000003814697266,1,-0.09964411996137112,1.153846153846139,2.9100000858306885,2.99998807913073,2.890000104904175,1.6666878596178911,2.8550000190734863,-0.09964411996137112 955,2011-08-03,2.759999990463257,2.799999952316284,2.75,2.75,7344.0,-0.01779357769908929,-9.0,-0.11111081676768478,38.372112364933216,47.558059076294384,0.10712647073069048,0.10619116090528236,0.18431429269839494,0.13738699253357023,14.738635736407279,0.059999942779541016,0.0015030576341206192,-0.10225001573562631,-0.19580420309056912,-0.008695828380683501,-0.1490271094130975,-0.05547292205815513,0.27999997138977095,3.4482730271270996,-51.39863951237277,0.046777093677471356,8,0.13499999046325684,0.12000000476837158,0.1387500762939453,0.15500009059906006,-0.059999942779541016,2,-0.003623184962974757,-2.1111081676768633,2.809999942779541,1.153846153846139,2.9100000858306885,2.99998807913073,2.890000104904175,-0.003623184962974757 956,2011-08-04,2.690000057220459,2.8350000381469727,2.690000057220459,2.759999990463257,22072.0,-0.025362294740823077,-3.1428605488400927,-7.0,31.632679872129884,44.79918087208456,0.17166357225639217,0.16827953382024718,0.25085339628494463,0.20821498812752726,14.200302478262348,0.14499998092651367,-0.002932312844331264,-0.16174994707107526,-0.2810583120269019,-0.04244158211524862,-0.22140412954898858,-0.10209576459316194,0.34419990539550804,0.0,-54.68487521952085,0.05965418247791327,8,0.17499995231628418,0.17499995231628418,0.20875000953674316,0.2250000238418579,0.0,3,0.022304810967750832,-9.0,2.759999990463257,-2.1111081676768633,2.809999942779541,1.153846153846139,2.9100000858306885,0.022304810967750832 957,2011-08-05,2.630000114440918,2.690000057220459,2.5,2.690000057220459,14641.0,-0.02230481096775072,5.3333412806268825,0.8571428571428571,32.29169305412549,43.30240024326042,0.21246291558781882,0.21405119965253583,0.3030777820815729,0.2666267720093405,13.280201064519181,0.19000005722045898,-0.010219135872890028,-0.20574989318847647,-0.35229879145040366,-0.05920099492654929,-0.27902434231944007,-0.13247544405751288,0.3904318519592289,24.074096967492046,-32.188183921107644,0.07327444913096365,8,0.1399998664855957,0.1399998664855957,0.2674999237060547,0.2849999666213989,0.019999980926514116,4,0.034220498195089766,-3.1428605488400927,2.690000057220459,-9.0,2.759999990463257,-2.1111081676768633,2.809999942779541,0.034220498195089766 958,2011-08-08,2.6700000762939453,2.700000047683716,2.549999952316284,2.549999952316284,11956.0,0.015209110308928908,-1.4999990065902802,-2.0000039736467747,35.00002145766186,42.01887709324395,0.15243680298028028,0.1726652477000914,0.25754102457737105,0.22509545444764623,13.417890959294503,0.15000009536743164,-0.017245340463867276,-0.15924993753433236,-0.32299796470316355,0.004498089634498825,-0.24112395111874818,-0.07737592394991655,0.3192059721221927,37.77779072890906,-18.88456457085809,0.08187401358441569,8,0.09999990463256836,0.09999990463256836,0.20124995708465576,0.24500000476837158,-0.07000017166137695,0,-0.007490629346450728,5.3333412806268825,2.630000114440918,-3.1428605488400927,2.690000057220459,-9.0,2.759999990463257,-0.007490629346450728 959,2011-08-09,2.6700000762939453,2.6700000762939453,2.609999895095825,2.6700000762939453,3577.0,0.0,1.0,0.0,32.29169305412549,40.29710918024605,0.13356100587350284,0.1620726996494648,0.2506005565798808,0.22354855211337155,13.62230267646107,0.06000018119812012,-0.03285593303023404,-0.14724993705749512,-0.320954887237185,0.02645501312219478,-0.2341024121473403,-0.060397461967649946,0.2898536092172246,50.74628565246974,-5.266945087335401,0.08685247508984495,8,0.09999990463256836,0.09999990463256836,0.19249993562698364,0.24500000476837158,-0.12000012397766113,1,-0.011235944019676425,-1.4999990065902802,2.6700000762939453,5.3333412806268825,2.630000114440918,-3.1428605488400927,2.690000057220459,-0.011235944019676425 960,2011-08-10,2.625,2.6600000858306885,2.5999999046325684,2.5999999046325684,53230.0,-0.016853960677187363,-3.799996185317286,100.0,29.523830716558663,39.008479038652084,0.15574776955252378,0.1970944202776317,0.2892836782571848,0.2668840197016116,13.863838031220604,0.07000017166137695,-0.04239793218976651,-0.17950000762939444,-0.3703953692581665,0.011395353999377633,-0.27494768844378026,-0.08405232681500863,0.30726246438049953,37.313428586882566,-17.443876773542122,0.09544768081438602,8,0.14499998092651367,0.14499998092651367,0.23750001192092896,0.2900000810623169,-0.125,2,-0.009523845854259694,1.0,2.6700000762939453,-1.4999990065902802,2.6700000762939453,5.3333412806268825,2.630000114440918,-0.009523845854259694 961,2011-08-11,2.609999895095825,2.6600000858306885,2.5999999046325684,2.5999999046325684,6379.0,-0.0057143256777808515,-11.000047683761295,0.3999980926586431,20.618570384305926,34.5533991070174,0.1478922921220973,0.2028026354142698,0.295405631770401,0.2813927660719395,14.118426256681198,0.06000018119812012,-0.05286874797085073,-0.1820001125335695,-0.38960296818314877,0.02560274311600974,-0.28580154035835914,-0.07819868470877989,0.2963268214218444,54.999934434906386,5.314860404564676,0.10380142782478972,8,0.16000008583068848,0.16000008583068848,0.2650001049041748,0.3050001859664917,-0.059999942779541016,3,0.03448281846945678,-3.799996185317286,2.625,1.0,2.6700000762939453,-1.4999990065902802,2.6700000762939453,0.03448281846945678 962,2011-08-12,2.595000028610229,2.5999999046325684,2.549999952316284,2.5999999046325684,4843.0,-0.005747075512830824,19.00047684898193,-0.49998807905972065,19.19192016495667,31.130279125345922,0.1303538592749982,0.20674371601671693,0.3008476199531973,0.29580906216294744,14.170414876388188,0.059999942779541016,-0.06581514120618559,-0.18324998617172295,-0.4050435158866805,0.03854354354323464,-0.2941467510292015,-0.07235322131424438,0.2869470849163802,30.000031789123373,-12.770284624056476,0.11089676485747875,8,0.12999999523162886,0.17499995231628462,0.27999997138977095,0.32000005245208785,-0.125,4,0.03660887381997746,-11.000047683761295,2.609999895095825,-3.799996185317286,2.625,1.0,2.6700000762939453,0.03660887381997746 963,2011-08-15,2.559999942779541,2.6600000858306885,2.559999942779541,2.6600000858306885,4679.0,-0.013487508841929619,1.0,20.000524533878345,18.62744823046745,28.61666325547385,0.123469459099391,0.23488434469934383,0.326653197390784,0.3298564579505374,15.220089799586495,0.10000014305114746,-0.07539303383814788,-0.20625007152557373,-0.4481477404417671,0.03564759739061962,-0.3271989059836704,-0.08530123706747705,0.2990303439354718,8.333316776504669,-28.279182636499556,0.1209488344580967,8,0.10750007629394531,0.21000003814697266,0.3200000524520874,0.3550001382827759,-0.07999992370605469,0,0.03515631039044975,19.00047684898193,2.595000028610229,-11.000047683761295,2.609999895095825,-3.799996185317286,2.625,0.03515631039044975 964,2011-08-16,2.5699999332427983,2.5999999046325684,2.539999961853028,2.549999952316284,2264.0,0.003906246362021193,-2.0000000000000444,-0.19999952316352837,20.38834906509851,26.61846733326999,0.0847585543335474,0.21628364272318024,0.3072241351571896,0.31703619517714765,16.069360624744384,0.05999994277954057,-0.1008609278100252,-0.18375008106231627,-0.43939944253838403,0.07189928041375149,-0.31157476180035015,-0.05592540032428239,0.26748853626931357,24.9999503295141,-7.235604046018871,0.12782468073803382,8,0.09750008583068803,0.20000004768371538,0.3100000619888301,0.3450001478195186,-0.04499983787536621,1,0.011673140921804048,1.0,2.559999942779541,19.00047684898193,2.595000028610229,-11.000047683761295,2.609999895095825,0.011673140921804048 965,2011-08-17,2.5199999809265137,2.539999961853028,2.5199999809265137,2.539999961853028,37752.0,-0.01945523486967382,-1.0000000000000444,-1.0,19.266055848560086,25.24439799731779,0.10854946026902601,0.2541091078762987,0.3491150715708873,0.36349731950432895,16.344631988814733,0.049999952316284624,-0.126223488053959,-0.2177500367164611,-0.4901753489819334,0.05467527554901119,-0.35396269284919724,-0.08153738058372495,0.2972391804148713,0.0,-31.081761803172448,0.13621265613273606,8,0.08000004291534424,0.25,0.3700000047683716,0.3950001001358032,-0.029999971389770508,2,0.011904750641601458,-2.0000000000000444,2.5699999332427983,1.0,2.559999942779541,19.00047684898193,2.595000028610229,0.011904750641601458 966,2011-08-18,2.4800000190734863,2.5199999809265137,2.450000047683716,2.5199999809265137,20924.0,-0.01587300085546861,2.5,1.9999999999999556,12.72726169302355,23.070572290528688,0.12921678363697175,0.2801177103280317,0.37940688741760376,0.39968992866075403,16.823169674675427,0.06999993324279785,-0.14330093056857063,-0.23975000381469735,-0.5306737197423343,0.05117371211293964,-0.38521186177851563,-0.09428814585087908,0.3182047925874154,14.285698066766273,-9.092079267298857,0.14546185796381841,8,0.09500002861022949,0.26499998569488525,0.41499996185302734,0.43500006198883057,-0.029999971389770508,3,0.008064508376086854,-1.0000000000000444,2.5199999809265137,-2.0000000000000444,2.5699999332427983,1.0,2.559999942779541,0.008064508376086854 967,2011-08-19,2.450000047683716,2.5,2.390000104904175,2.450000047683716,6931.0,-0.012096762564130281,1.2,-0.0,8.928563825937445,20.17374366478153,0.14639344392291065,0.2899351723389705,0.3985051917651674,0.42638796509110044,17.058251979075443,0.1099998950958252,-0.15755508125670525,-0.24749997854232797,-0.5498330624169809,0.054833105332324994,-0.39866652047965445,-0.09633343660500149,0.32034838285901124,22.222202599292515,1.3297127629738874,0.15116654193732657,8,0.08000004291534424,0.26499998569488525,0.44749993085861206,0.4650000333786011,0.0,4,0.04081628681073313,2.5,2.4800000190734863,-1.0000000000000444,2.5199999809265137,-2.0000000000000444,2.5699999332427983,0.04081628681073313 968,2011-08-22,2.494999885559082,2.5,2.3399999141693115,2.3399999141693115,15617.0,0.01836728040797797,-1.064517617598063,100.0,18.811853141603805,18.675983674501346,0.0826509034983327,0.22455086571786964,0.34161230452266533,0.3792723740389765,17.372594135595964,0.16000008583068848,-0.16201580948974392,-0.182250130176544,-0.48171418305667757,0.11721392270358955,-0.3319821566166108,-0.03251810373647723,0.2373137124197897,59.61537579812914,34.589693699251306,0.1497320264400668,8,0.005000114440917969,0.1950000524520874,0.40375012159347534,0.42000019550323486,-0.004999876022338867,0,-0.010019983204628935,1.2,2.450000047683716,2.5,2.4800000190734863,-1.0000000000000444,2.5199999809265137,-0.010019983204628935 969,2011-08-23,2.5,2.6800000667572017,2.490000009536743,2.6800000667572017,24532.0,0.0020040539760575182,1.1111109639392087,-1.1612909676258245,21.739119167359092,17.81101572459028,0.05699382570927991,0.19986985017558823,0.32485441247042335,0.37200442715690896,17.412338639756754,0.19000005722045854,-0.1632742726878127,-0.1582500100135804,-0.4517099064218031,0.13520988639464226,-0.30497995821769175,-0.011520061809469073,0.18523595592172448,47.05882765429889,18.506330489363954,0.14672994820411142,8,0.009999990463256836,0.18999993801116943,0.38749998807907104,0.4150000810623169,-0.09999990463256792,1,-0.007999992370605447,-1.064517617598063,2.494999885559082,1.2,2.450000047683716,2.5,2.4800000190734863,-0.007999992370605447 970,2011-08-24,2.549999952316284,2.5999999046325684,2.549999952316284,2.5999999046325684,953.0,0.019999980926513672,1.0,0.2777774098480089,34.09089061838765,19.307940195043805,-0.005323514884133296,0.13098918551640182,0.2640800242604513,0.31888666685548994,17.454230986308588,0.09999990463256836,-0.16829494555764857,-0.09200005531311017,-0.37053764290503866,0.1865375322788183,-0.23126884910907464,0.04726873848285429,0.13000011444091752,61.76468938280478,28.377727506581955,0.13926879379596432,8,-0.039999961853027344,0.13999998569488525,0.33750003576278687,0.3650001287460327,-0.1699998378753662,2,-0.009803865653465471,1.1111109639392087,2.5,-1.064517617598063,2.494999885559082,1.2,2.450000047683716,-0.009803865653465471 971,2011-08-25,2.539999961853028,2.640000104904175,2.539999961853028,2.640000104904175,2562.0,-0.003921564960882806,-1.0000000000000089,2.0000047683761206,38.46151494885009,21.449006282143074,-0.007037278187929985,0.12245868725778664,0.2629672325393564,0.327116093095865,17.362560437700314,0.10000014305114702,-0.17328016699572313,-0.08625004291534388,-0.3492665099775789,0.17676642414689114,-0.21775827644646162,0.04525819061577385,-0.20000004768371626,58.823517037103734,23.256445102664394,0.1315082335311175,8,-0.029999971389770952,0.14999997615814165,0.34750002622604326,0.3750001192092891,-0.15999984741210982,3,-0.019685020892601823,1.0,2.549999952316284,1.1111109639392087,2.5,-1.064517617598063,2.494999885559082,-0.019685020892601823 972,2011-08-26,2.5,2.539999961853028,2.484999895095825,2.539999961853028,1332.0,-0.015748016714081436,1.750005960470123,0.3999990463270541,28.205110962490068,22.513191030145585,0.02019331755259257,0.13886227099969561,0.29309476108245924,0.3652545891164607,17.99221063528178,0.05500006675720259,-0.1739157379324361,-0.10674999952316266,-0.3439990751839983,0.13049907613767298,-0.22537453735358026,0.011874538307254934,-0.15400008201599125,47.05882765429889,11.285132520882975,0.11862453783041774,8,0.009999990463256836,0.18999993801116943,0.3774999976158142,0.4150000810623169,-0.1800000667572017,4,-0.019999980926513672,-1.0000000000000089,2.539999961853028,1.0,2.549999952316284,1.1111109639392087,2.5,-0.019999980926513672 973,2011-08-29,2.5,2.549999952316284,2.440000057220459,2.549999952316284,29531.0,0.0,3.4,1.249999999999986,28.20511096249008,23.38172012985576,0.01205499272151922,0.11233041756174877,0.2839859162946774,0.3632145539802969,17.31402610948428,0.1099998950958252,-0.16965479880798728,-0.08624999523162824,-0.280045211384488,0.10754522092123153,-0.18314760330805813,0.010647612844801646,-0.148120078277588,24.999975164732376,-8.512973083554364,0.09689760807642989,8,0.009999990463256836,0.18999993801116943,0.3562500476837158,0.4150000810623169,-0.23000001907348633,0,-0.019999980926513672,1.750005960470123,2.5,-1.0000000000000089,2.539999961853028,1.0,2.549999952316284,-0.019999980926513672 974,2011-08-30,2.5299999713897705,2.539999961853028,2.5,2.5,1059.0,0.011999988555908114,-1.6666666666666963,-0.6,37.333321465378766,25.38919408728006,-0.027061472319711566,0.06353549773141332,0.245521469956818,0.3306895958381859,17.724730198560977,0.03999996185302779,-0.16262842573507363,-0.04225002527236921,-0.20613304486309936,0.12163299431836094,-0.12419153506773428,0.03969148452299587,-0.17235764600372327,44.99994635583249,11.473358592538773,0.08194150979536509,8,-0.019999980926513672,0.15999996662139893,0.3225000500679016,0.3850001096725464,-0.19000005722045898,1,-0.015810261780775714,3.4,2.5,1.750005960470123,2.5,-1.0000000000000089,2.539999961853028,-0.015810261780775714 975,2011-08-31,2.75,2.799999952316284,2.505000114440918,2.5999999046325684,30284.0,0.08695653403086001,1.3599987030029297,5.0000079472935495,62.06898110942801,30.871607355769445,-0.23580210197129992,-0.16575021741557006,0.01992243132733229,0.10925856441031279,18.62971352399943,0.2949998378753662,-0.14639458937401617,0.17825000286102277,0.016734930696706396,0.33976507502533915,0.09749246677886436,0.2590075389431812,-0.3867105190235902,86.11112030936144,53.01634886368534,0.08075753608215828,8,-0.18000006675720215,-0.060000061988830566,0.08750003576278687,0.1650000810623169,-0.3199999332427983,2,-0.12727269259366103,-1.6666666666666963,2.5299999713897705,3.4,2.5,1.750005960470123,2.5,-0.12727269259366103 976,2011-09-01,2.75,2.880000114440918,2.700000047683716,2.8499999046325684,34783.0,0.0,1.249996274717251,-0.6666656070292111,63.71681602645985,36.959190933605264,-0.2162118924626708,-0.16972667192545554,0.018076536379115105,0.10757352867044023,19.87109483298574,0.18000006675720215,-0.1309624868451218,0.17525000572204608,0.0026392173776415007,0.34786079406645065,0.08894461154984379,0.26155539989424836,-0.36924210016999526,70.45452328753169,35.44116624130217,0.08630539417220218,9,-0.13999998569488525,-0.060000061988830566,0.08750003576278687,0.1650000810623169,-0.375,3,-0.13454541293057531,1.3599987030029297,2.75,-1.6666666666666963,2.5299999713897705,3.4,2.5,-0.13454541293057531 977,2011-09-02,2.720000028610229,2.75,2.720000028610229,2.75,36201.0,-0.010909080505371205,1.0000000000000295,0.30000000000000443,64.28572949098876,42.0118438613147,-0.16079391968635148,-0.139806365257217,0.044876815466285525,0.13593641423358394,19.673637141368616,0.029999971389770952,-0.10953883938518327,0.1407500386238092,-0.042302325278836594,0.323802402526455,0.0492238566724863,0.2322762205751321,-0.30928759590356947,63.63634885835435,24.205171278414895,0.09152618195132285,9,-0.05999994277954057,-0.030000090599059615,0.11750000715255782,0.19500005245208785,-0.3849999904632564,4,-0.12499996712979167,1.249996274717251,2.75,1.3599987030029297,2.75,-1.6666666666666963,2.5299999713897705,-0.12499996712979167 978,2011-09-05,2.650000095367432,2.650000095367432,2.490000009536743,2.549999952316284,4734.0,-0.025735269303862163,2.199997138981124,-3.333341280626848,56.45162964959755,45.86878947045231,-0.0743094347043507,-0.07523915607441678,0.11305433266730436,0.20427477567499297,19.222085416420082,0.23000001907348588,-0.08054043235920894,0.07175010442733809,-0.10942372716390292,0.2529239360185791,-0.018836811368282635,0.16233702022295882,-0.21113040175671705,41.025651998222365,-0.22143727826168202,0.09058691579562059,9,0.009999990463256392,0.03999984264373735,0.19749993085861162,0.2649999856948848,-0.25,0,-0.12452835858440903,1.0000000000000295,2.720000028610229,1.249996274717251,2.75,1.3599987030029297,2.75,-0.12452835858440903 979,2011-09-06,2.640000104904175,2.650000095367432,2.5999999046325684,2.5999999046325684,14790.0,-0.0037735811710869482,-1.4999970197827048,0.4000014305094265,60.3448438871293,48.785895389201386,-0.04734033082671241,-0.0712552177859953,0.1222064620604435,0.2135760418556627,18.746131275160856,0.050000190734863725,-0.04430596951740062,0.06325011253356916,-0.11520158840764694,0.24170181347478525,-0.02597573793703889,0.1524759630041772,-0.17466258604364748,38.461552569142896,-7.672419757929873,0.08922585047060796,9,0.019999980926513672,0.004999876022338867,0.25249987840652466,0.2749999761581421,-0.18500018119812012,1,-0.140151556543628,2.199997138981124,2.650000095367432,1.0000000000000295,2.720000028610229,1.249996274717251,2.75,-0.140151556543628 980,2011-09-07,2.5999999046325684,2.6800000667572017,2.5999999046325684,2.5999999046325684,13051.0,-0.015151590409901994,0.0,0.0,60.34481908138132,51.2173736261493,0.0005567847248331148,-0.035019459560547084,0.16007056327949876,0.2531168390494076,18.09227325959567,0.08000016212463334,-0.01935881413524365,0.024499917030334384,-0.15287571198299066,0.20187554604365943,-0.06418789747632836,0.11318773153699713,-0.1099998950958252,28.205093719872913,-21.0504306268435,0.08868781450666258,9,0.06000018119812012,0.010000109672546387,0.30250006914138794,0.31500017642974854,-0.17999982833862305,2,-0.09999999999999998,-1.4999970197827048,2.640000104904175,2.199997138981124,2.650000095367432,1.0000000000000295,2.720000028610229,-0.09999999999999998 981,2011-09-08,2.700000047683716,2.700000047683716,2.609999895095825,2.650000095367432,800.0,0.03846159489197354,2.600009536752259,100.0,69.23076640924799,55.77577978690018,-0.08309934154159748,-0.13484487012010282,0.05808515312924811,0.15323412492303845,17.351039910159464,0.10000014305114746,0.00598734641093257,0.12000005245208722,-0.06544397250725797,0.3054440774114324,0.027278039972414625,0.21272206493175982,-0.18660003185272211,80.7692484037417,26.933648629231065,0.0927220124796726,9,-0.039999961853027344,-0.09000003337860107,0.18749994039535522,0.21500003337860107,-0.2699999809265141,3,-0.09999999116968261,0.0,2.5999999046325684,-1.4999970197827048,2.640000104904175,2.199997138981124,2.650000095367432,-0.09999999116968261 982,2011-09-09,2.690000057220459,2.690000057220459,2.6050000190734863,2.690000057220459,1474.0,-0.0037037001061669406,1.0,0.0,65.8536661009235,59.958952580059446,-0.04840369874258199,-0.12370522795664218,0.06594274382356957,0.16273573544025233,16.19779080068892,0.09500002861022949,0.021482959703608362,0.10525006055831909,-0.08656883578964747,0.29706895690628565,0.00934061238433559,0.2011595087323026,-0.15460403547286994,95.23810064441123,40.39310795987197,0.09590944817398332,9,-0.004999995231628418,-0.08000004291534424,0.17499995231628418,0.2200000286102295,-0.24000000953674316,4,-0.1171003905278516,2.600009536752259,2.700000047683716,0.0,2.5999999046325684,-1.4999970197827048,2.640000104904175,-0.1171003905278516 983,2011-09-12,2.650000095367432,2.700000047683716,2.650000095367432,2.650000095367432,4100.0,-0.01486987397850037,0.0,0.0,61.53846718150404,62.648413215184476,0.016887267307577503,-0.08075744310435296,0.1032913312139474,0.20223916877463521,15.693144538631326,0.049999952316283736,0.03485629813396507,0.06075009107589757,-0.1328386382460387,0.25433882039783384,-0.03604427358507056,0.1575444557368657,-0.09392782805824318,50.00011920911946,-5.58894916074496,0.09679436466096823,9,0.03499996662139848,-0.04000008106231734,0.11999988555908159,0.1649999618530269,-0.20000004768371626,0,-0.11886794184314309,1.0,2.690000057220459,2.600009536752259,2.700000047683716,0.0,2.5999999046325684,-0.11886794184314309 984,2011-09-13,2.5999999046325684,2.700000047683716,2.5,2.690000057220459,569195.0,-0.01886799582470622,2.636360089645277,-100.0,53.84614820311345,61.734765114482855,0.08701133864420507,-0.029928965906689697,0.14516878406421796,0.25104786122455325,15.359886013500617,0.20000004768371582,0.05640726761669956,0.009249901771545499,-0.18417563226380151,0.2026754358068925,-0.08746286524612801,0.105962668789219,0.2800002098083496,49.999940395369435,-4.609341852372218,0.0967127670176735,9,0.08500015735626221,0.010000109672546387,0.1700000762939453,0.21500015258789062,-0.16499996185302734,1,-0.07692300638503302,0.0,2.650000095367432,1.0,2.690000057220459,2.600009536752259,2.700000047683716,-0.07692300638503302 985,2011-09-14,2.549999952316284,2.720000028610229,2.549999952316284,2.5999999046325684,1002865.0,-0.01923075159625831,-5.800009536752241,0.5555540838384266,50.72463667961149,60.291189631499705,0.11807460616372367,0.023646094054768252,0.18726465813304127,0.2989946238775696,14.785616472152793,0.17000007629394487,0.07845659114746883,-0.04225004911422747,-0.2338218456768395,0.14932174744838456,-0.1380359473955335,0.05353584916707854,0.32240015983581527,22.727248097257473,-30.05396851754088,0.09578589828130601,9,0.0700000524520874,0.060000061988830566,0.2200000286102295,0.25,-0.14499998092651367,2,-0.03725491387713031,2.636360089645277,2.5999999046325684,0.0,2.650000095367432,1.0,2.690000057220459,-0.03725491387713031 986,2011-09-15,2.5,2.640000104904175,2.4800000190734863,2.640000104904175,321263.0,-0.01960782480441492,1.2857137991461216,2.8000047683761293,50.0,58.70388635472318,0.1440288793669957,0.07928626796195548,0.22926132122349463,0.3466297948600916,13.802738616181253,0.16000008583068848,0.09384069108362425,-0.09325000047683707,-0.28255000305948297,0.09605000210580883,-0.18790000176816024,0.001400000814486102,0.3649521099090576,8.333325054910793,-43.30573748931271,0.09465000129132299,9,0.10000002384185791,0.11000001430511475,0.26999998092651367,0.2999999523162842,-0.08500003814697221,3,-0.0319999694824219,-5.800009536752241,2.549999952316284,2.636360089645277,2.5999999046325684,0.0,2.650000095367432,-0.0319999694824219 987,2011-09-16,2.549999952316284,2.549999952316284,2.450000047683716,2.5450000762939453,30912.0,0.019999980926513672,39.00095369796386,-0.035713373398977864,53.33332909478217,58.357408515299255,0.07529670722727477,0.03917047319928679,0.17006217849146843,0.2948511434362979,12.417143371845754,0.09999990463256836,0.07925332411429276,-0.04825004339218131,-0.2265837641393924,0.1300836773550298,-0.13741690376578664,0.04091681698142402,0.29955407395935074,37.03700433215425,-17.22933024306618,0.08916686037360547,9,0.03500008583068848,0.060000061988830566,0.2200000286102295,0.25,-0.1499998569488521,4,-0.04705877953059601,1.2857137991461216,2.5,-5.800009536752241,2.549999952316284,2.636360089645277,2.5999999046325684,-0.04705877953059601 988,2011-09-19,2.470000028610229,2.595000028610229,2.4600000381469727,2.4600000381469727,91416.0,-0.031372519687064115,-26.00002384188056,2.000047684898104,46.250004470347264,56.79131524676791,0.142012630496688,0.12353515096412293,0.244579329539655,0.373387471351323,10.492707659799795,0.1349999904632564,0.06011409102563903,-0.1269999742507939,-0.30869959332249186,0.05469964482090406,-0.21784978378664288,-0.03615016471494492,0.3555807589498907,7.407400866430685,-46.04695556247385,0.09084980953584894,9,0.11500000953674361,0.1399999856948857,0.27749997377395674,0.32999992370605513,-0.06999993324279696,0,-0.008097158176053276,39.00095369796386,2.549999952316284,1.2857137991461216,2.5,-5.800009536752241,2.549999952316284,-0.008097158176053276 989,2011-09-20,2.4800000190734863,2.5699999332427983,2.4800000190734863,2.4800000190734863,6690.0,0.004048579088026916,0.0,0.0,27.118651601849194,53.09951886015323,0.1194961349045256,0.11801044391915472,0.22555354866124233,0.36196717584019833,10.470037599328858,0.09999990463256925,0.04129944519434936,-0.11599998474121076,-0.30015099008347557,0.06815102060105405,-0.20807548741234339,-0.023924482070078135,0.3230459240940493,11.111101299646275,-36.63387954364916,0.09207550267113244,9,0.10500001907348633,0.12999999523162842,0.23874998092651367,0.31999993324279785,-0.039999961853027344,1,-0.012096762564130281,-26.00002384188056,2.470000028610229,39.00095369796386,2.549999952316284,1.2857137991461216,2.5,-0.012096762564130281 990,2011-09-21,2.525000095367432,2.559999942779541,2.4649999141693115,2.4649999141693115,12548.0,0.01814519191445707,-2.1666580571328664,100.0,32.283478461986775,48.99426464379088,0.07011150604695082,0.074880576343618,0.17283163123487189,0.31611339119927795,10.484011100648106,0.09500002861022949,0.03244102476236366,-0.06974991559982247,-0.2555476541107793,0.11604782291113436,-0.16264878485530065,0.023148953655655724,0.25686309407107455,39.47369741930812,-5.175665173443441,0.09289886925547831,9,0.05999994277954057,0.08499991893768266,0.19374990463256792,0.2749998569488521,-0.06000018119812056,2,-0.03564362344104954,0.0,2.4800000190734863,-26.00002384188056,2.470000028610229,39.00095369796386,2.549999952316284,-0.03564362344104954 991,2011-09-22,2.490000009536743,2.5299999713897705,2.4800000190734863,2.5199999809265137,28513.0,-0.013861419607430037,1.0,-0.49999801318450393,32.031258149068236,45.23621931580696,0.08067418003406779,0.11166800536242238,0.20018872973450952,0.3500475778755847,10.88790816277795,0.04999995231628418,0.02005139816132706,-0.10225000381469718,-0.2924431430069583,0.08794313537756393,-0.19734657341082773,-0.007153434218566623,0.27195139139647617,27.586184217016925,-14.055802836963675,0.09509656959613058,9,0.09500002861022949,0.12000000476837158,0.19499999284744263,0.309999942779541,-0.039999961853027344,3,-0.03413656137406462,-2.1666580571328664,2.525000095367432,0.0,2.4800000190734863,-26.00002384188056,2.470000028610229,-0.03413656137406462 992,2011-09-23,2.450000047683716,2.490000009536743,2.450000047683716,2.490000009536743,11262.0,-0.016064241646516764,1.0,1.3333333333333333,33.6065634640557,42.1326744583127,0.09280991407555117,0.15571354829255135,0.23160094045945367,0.38881805529272206,10.953298811778357,0.039999961853027344,0.008722469593229754,-0.1397499680519103,-0.3362583213965902,0.05675838529276955,-0.23800414472425002,-0.0414957913795706,0.2932342720545331,0.0,-39.996541223143794,0.0982541766723399,9,0.13499999046325684,0.15999996662139893,0.20999997854232788,0.32499992847442627,-0.049999952316283736,4,-0.014285749040608309,1.0,2.490000009536743,-2.1666580571328664,2.525000095367432,0.0,2.4800000190734863,-0.014285749040608309 993,2011-09-26,2.450000047683716,2.5199999809265137,2.4200000762939453,2.450000047683716,6557.0,0.0,-2.3333333333333335,-0.0,34.16667196485399,39.946065987394974,0.06867872463015878,0.15997775759806565,0.2250927808313179,0.387496255123966,10.68147690567157,0.09999990463256836,-0.019752269658673605,-0.1372499704360961,-0.3397468943488007,0.06524695347660847,-0.2384984323924484,-0.036001508479743816,0.27564021573126096,19.99999999999994,-19.35664968690701,0.10124846195635219,9,0.12000000476837158,0.15999996662139893,0.17250001430511475,0.29499995708465576,-0.06999993324279785,0,-0.02040814340536634,1.0,2.450000047683716,1.0,2.490000009536743,-2.1666580571328664,2.525000095367432,-0.02040814340536634 994,2011-09-27,2.490000009536743,2.5,2.400000095367432,2.470000028610229,6097.0,0.01632651472429325,3.999999999999978,100.0,40.83334426084896,38.84703349642136,0.012778118979487552,0.12314094944445042,0.17827052044145697,0.3463138341817107,10.450772881543491,0.09999990463256792,-0.0453640972620577,-0.09525001049041748,-0.3008934251128186,0.11039340413198362,-0.1980717178016178,0.007571696820782847,0.21118903890855112,56.24999999999988,14.843176906390973,0.1028217073112005,9,0.03000009059906006,0.15000009536743164,0.10499995946884155,0.22999989986419678,-0.07999992370605469,1,-0.03614454370466258,-2.3333333333333335,2.450000047683716,1.0,2.450000047683716,1.0,2.490000009536743,-0.03614454370466258 995,2011-09-28,2.400000095367432,2.5,2.369999885559082,2.490000009536743,24079.0,-0.03614454370466258,1.3636406985237541,-4.499999999999877,24.576271528897834,36.02217477741001,0.08857785012991037,0.1956040306100717,0.2596169103840924,0.43347824024860326,10.814830707876785,0.13000011444091797,-0.06951884741575043,-0.16774992942809996,-0.3739301002121951,0.038430241355995154,-0.2708400148201475,-0.0646598440360524,0.2710700577700762,18.75012107187003,-16.947375702852607,0.1030900853920476,9,0.08249986171722368,0.22499990463256792,0.19999986886978105,0.31999981403350786,0.0399999618530269,2,0.01666665010982138,3.999999999999978,2.490000009536743,-2.3333333333333335,2.450000047683716,1.0,2.450000047683716,0.01666665010982138 996,2011-09-29,2.380000114440918,2.3949999809265137,2.3499999046325684,2.380000114440918,20596.0,-0.008333325054910912,2.0000317894268367,-0.0,24.16666732894069,32.781434581205396,0.10031494723886158,0.1965399923742952,0.27055254863450084,0.45057746509191343,10.735062503762077,0.050000190734863725,-0.08611562916456172,-0.16924991607666007,-0.37295957945342195,0.03445974730010182,-0.2711047477650408,-0.06739508438827935,0.25494160658717924,17.64717432036711,-10.084314213841456,0.10185483168838083,9,0.09249985218048096,0.2349998950958252,0.21999984979629517,0.339999794960022,0.009999990463256836,3,0.03571419984925539,1.3636406985237541,2.400000095367432,3.999999999999978,2.490000009536743,-2.3333333333333335,2.450000047683716,0.03571419984925539 997,2011-09-30,2.380000114440918,2.4200000762939453,2.380000114440918,2.380000114440918,27517.0,0.0,0.0,0.0,25.89285638259379,30.51952923812168,0.08232149642271835,0.17893617652723703,0.2595282310356666,0.44652955680852413,10.538607257444623,0.039999961853027344,-0.09789959685799232,-0.1522499203681944,-0.3526829795116688,0.04818313877528002,-0.2524664499399316,-0.05203339079645719,0.21504975229180534,17.64717432036711,-6.967270005841048,0.10021652957173725,9,0.07999980449676514,0.2349998950958252,0.21999984979629517,0.339999794960022,-0.020000219345092773,4,0.02941173524239149,2.0000317894268367,2.380000114440918,1.3636406985237541,2.400000095367432,3.999999999999978,2.490000009536743,0.02941173524239149 998,2011-10-03,2.3199999332427983,2.3399999141693115,2.2799999713897705,2.3399999141693115,8167.0,-0.02521015895506129,5.0,-100.0,25.438596124317414,30.332856407284822,0.1327685851062741,0.22445382321745422,0.30741839644519464,0.5012934797575159,11.590828475283276,0.10000014305114746,-0.10782753545509216,-0.19575009346008265,-0.40927377719117786,0.01777359027101255,-0.30251193532563025,-0.08898825159453505,0.24074293879590325,18.181798477806144,-3.088472361204115,0.1067618418655476,10,0.10000002384185747,0.26000010967254594,0.28000003099441484,0.38250005245208696,0.019999980926513228,0,0.034482829494228984,0.0,2.380000114440918,2.0000317894268367,2.380000114440918,1.3636406985237541,2.400000095367432,0.034482829494228984 999,2011-10-04,2.2699999809265137,2.289999961853028,2.244999885559082,2.289999961853028,25217.0,-0.02155170420474828,3.5000119209401683,1.0000000000000444,25.438596124317385,29.572313925321556,0.16745729750076244,0.25857005095177854,0.3451224046736159,0.545393924343319,12.783196716347458,0.07500004768371626,-0.12721062658633775,-0.22725003957748413,-0.4588002956529156,0.004300216497947318,-0.34302516761519986,-0.1114749115397684,0.24582402700835893,9.803954567723935,-10.815969902476315,0.11577512803771578,10,0.1174999475479126,0.29250001907348633,0.32999998331069946,0.4325000047683716,0.029999971389770508,1,0.04845820900381992,5.0,2.3199999332427983,0.0,2.380000114440918,2.0000317894268367,2.380000114440918,0.04845820900381992 1000,2011-10-05,2.3399999141693115,2.414999961853028,2.1949999332427983,2.2799999713897705,21511.0,0.03083697525593232,1.0952379871117663,-2.9999999999999334,36.44066871976078,30.062248433176283,0.07650017412185495,0.17717679086385818,0.26354761024714657,0.4701609792691879,13.748787113763589,0.2200000286102295,-0.133388447657945,-0.14425010681152362,-0.38065465867465065,0.09215444505160342,-0.26245238274308713,-0.0260478308799601,0.12707575173791863,64.44439499469644,40.5241559094327,0.1182022759315635,10,0.01750004291534424,0.1975001096725464,0.2600000500679016,0.36000001430511475,-0.07499980926513672,2,0.029914604371353848,3.5000119209401683,2.2699999809265137,5.0,2.3199999332427983,0.0,2.380000114440918,0.029914604371353848 1001,2011-10-06,2.4300000667572017,2.4300000667572017,2.315000057220459,2.365000009536743,28397.0,0.038461605080801764,2.5384587169424107,1.0833353201567133,40.476201288822466,30.82554152481704,-0.025597908068061503,0.0694737329450601,0.16342451535565194,0.37531820101297475,14.860423460243027,0.11500000953674272,-0.12551515982920725,-0.040749955177307395,-0.25508553401944933,0.17358562366483454,-0.1479177445983786,0.0664178342437638,-0.2350001335144034,100.0,74.52762793625203,0.10716778942107102,10,-0.07250010967254594,0.1074999570846562,0.19999986886978194,0.25999987125396773,-0.1349999904632564,3,0.004115222299809318,1.0952379871117663,2.3399999141693115,3.5000119209401683,2.2699999809265137,5.0,2.3199999332427983,0.004115222299809318 1002,2011-10-07,2.375,2.390000104904175,2.25,2.390000104904175,14538.0,-0.022633771706269346,17.66655010728761,-0.23077064152881352,42.148761307636725,31.712440340681784,0.019718171232115722,0.10505079952448826,0.20632549108147913,0.42478731343465803,16.17089551813267,0.1800000667572017,-0.12555251246121868,-0.08000001907348642,-0.27158619790896354,0.11158615976199071,-0.17579310849122498,0.015793070344252147,-0.1800000667572017,76.59572957058312,46.82080199567319,0.09579308941773851,10,-0.027500033378601074,0.09749996662139893,0.2749999761581421,0.31499993801116943,-0.07500004768371582,4,0.006315833643863122,2.5384587169424107,2.4300000667572017,1.0952379871117663,2.3399999141693115,3.5000119209401683,2.2699999809265137,0.006315833643863122 1003,2011-10-10,2.3350000381469727,2.400000095367432,2.275000095367432,2.375,20015.0,-0.016842089201274724,1.7777730682829378,2.666645474052293,38.58268278250526,31.462366843088034,0.04658923423736461,0.12673976577743673,0.23286734399737785,0.45952641955343143,17.53091517632394,0.125,-0.12439384578592794,-0.10424997806549063,-0.2794273122692372,0.07092735613825596,-0.19183864516736415,-0.016661310963617115,-0.13530010223388622,59.57447887815503,26.305238292017386,0.08758866710187334,10,0.01249992847442627,0.12249994277954102,0.3399999737739563,0.3549998998641968,-0.10000014305114746,0,0.010706576676843271,17.66655010728761,2.375,2.5384587169424107,2.4300000667572017,1.0952379871117663,2.3399999141693115,0.010706576676843271 1004,2011-10-11,2.400000095367432,2.440000057220459,2.289999961853028,2.3199999332427983,28992.0,0.02783728315141376,-1.1428568995730544,-2.000005960470162,40.45801832364493,33.22700537583771,-0.03634158281183231,0.04847322179427671,0.15811080385288312,0.38974974084896497,17.77341890382394,0.1500000953674312,-0.12100356346038055,-0.02924993038177437,-0.18783827598326264,0.1293384152197139,-0.10854410318251873,0.050044242418969986,-0.1956941568374635,83.67349321967113,49.07450682243231,0.07929417280074418,10,-0.08250010013580367,0.05749988555908159,0.27499991655349687,0.28999984264373735,-0.1950001716613774,1,-0.025000074505803216,1.7777730682829378,2.3350000381469727,17.66655010728761,2.375,2.5384587169424107,2.4300000667572017,-0.025000074505803216 1005,2011-10-12,2.4549999237060547,2.4549999237060547,2.380000114440918,2.400000095367432,9099.0,0.02291659423046921,1.7272743035988314,0.687496460981383,47.407400866430834,35.809309102225505,-0.0924403169648289,-0.014765736599993584,0.09540433237581913,0.33024461914028613,18.14212422351597,0.07499980926513672,-0.11708917056115764,0.03049989938735953,-0.11824574233205087,0.17924554110676993,-0.043872921472345894,0.10487272024706495,-0.24126622042846657,100.0,61.84893692364989,0.07437282085970527,10,-0.12999999523162842,0.0025000572204589844,0.1975001096725464,0.23500001430511475,-0.309999942779541,2,-0.06313644652004036,-1.1428568995730544,2.400000095367432,1.7777730682829378,2.3350000381469727,17.66655010728761,2.375,-0.06313644652004036 1006,2011-10-13,2.4200000762939453,2.5199999809265137,2.3949999809265137,2.440000057220459,27243.0,-0.014256557433726447,-2.571419813216531,-0.3636371517994186,47.761195623203186,38.239124573404325,-0.05718320357287476,0.014686396370992227,0.12438859340262809,0.3603302408140081,17.828614609088074,0.125,-0.12247428119972437,-0.0004999518394468438,-0.14493716601528428,0.1439372623363906,-0.07271855892736578,0.0717186552484721,-0.19179039979064916,62.96299566784581,19.1604753574291,0.07221860708791876,10,-0.06250011920928955,0.03749990463256836,0.2149999737739563,0.2699998617172241,-0.2950000762939453,3,-0.06404957293519664,1.7272743035988314,2.4549999237060547,-1.1428568995730544,2.400000095367432,1.7777730682829378,2.3350000381469727,-0.06404957293519664 1007,2011-10-14,2.4300000667572017,2.4300000667572017,2.4100000858306885,2.414999961853028,10950.0,0.004132227333881078,1.6666454740523915,-0.7500059604701175,48.529412795928344,40.80477087024999,-0.06631897984714286,-0.00502212129194568,0.11029946237833821,0.3436678991943358,17.307081014649246,0.019999980926513228,-0.10934064369185048,0.015500032901763383,-0.11564475548792164,0.1466448212914484,-0.050072361293079126,0.08107242709660589,-0.17844716590004817,63.26532399640303,15.772332072913343,0.06557239419484258,10,-0.07250010967254594,0.027499914169311968,0.2049999833106999,0.25999987125396773,-0.3700001239776607,4,-0.05555555010474211,-2.571419813216531,2.4200000762939453,1.7272743035988314,2.4549999237060547,-1.1428568995730544,2.400000095367432,-0.05555555010474211 1008,2011-10-17,2.450000047683716,2.450000047683716,2.4049999713897705,2.424999952316284,23401.0,0.008230444599618414,2.5999923706345727,1.666661368513172,46.96969915903245,43.19711565188499,-0.07368828936308525,-0.028034625447642014,0.08506891758216995,0.31801225652971077,17.10440978548436,0.04500007629394531,-0.09299129724444732,0.03650001287460336,-0.09315949290118697,0.1661595186503937,-0.028329740013291804,0.10132976576249852,-0.17697138042101335,69.56524894007396,22.222419421616614,0.06482975288789516,10,-0.09250009059906006,0.0074999332427978516,0.19749999046325684,0.2399998903274536,-0.41000008583068803,0,-0.06122452752980356,1.6666454740523915,2.4300000667572017,-2.571419813216531,2.4200000762939453,1.7272743035988314,2.4549999237060547,-0.06122452752980356 1009,2011-10-18,2.450000047683716,2.450000047683716,2.380000114440918,2.450000047683716,12234.0,0.0,1.0,0.0,54.38596124317315,45.19103704337525,-0.05081375262353971,-0.0320400980419846,0.0797305108163382,0.3116604920568058,16.972425849578286,0.06999993324279785,-0.0783700683964752,0.03800001144409171,-0.08908888694814232,0.16508890983632574,-0.025544437752025306,0.10154446064020872,-0.1572136753279083,50.0,-0.9199741403898969,0.06354444919611701,10,-0.06500005722045898,0.0074999332427978516,0.19749999046325684,0.2399998903274536,-0.5150001049041748,1,-0.08775516261363203,2.5999923706345727,2.450000047683716,1.6666454740523915,2.4300000667572017,-2.571419813216531,2.4200000762939453,-0.08775516261363203 1010,2011-10-19,2.434999942779541,2.450000047683716,2.4049999713897705,2.450000047683716,5441.0,-0.0061224916784619055,4.999968211078439,-100.0,54.8672409529653,46.79004145050224,-0.023379324247534417,-0.0254322151317119,0.09055854895108251,0.3207958085821798,16.724808709348892,0.04500007629394531,-0.05795529150894918,0.027499914169311523,-0.08864430145916691,0.14364412979778995,-0.03057219364492747,0.08557202198355052,-0.1240364817380768,39.28562913614054,-15.188667033942679,0.05807210781423913,10,-0.04999995231628418,0.022500038146972656,0.21250009536743164,0.2549999952316284,-0.5949999094009402,2,-0.09445586220874502,1.0,2.450000047683716,2.5999923706345727,2.450000047683716,1.6666454740523915,2.4300000667572017,-0.09445586220874502 1011,2011-10-20,2.4049999713897705,2.4600000381469727,2.400000095367432,2.4049999713897705,8701.0,-0.01232031708203063,-11.000286109390133,-0.0,52.10082821401252,47.895826662321774,0.0030189182509068324,-0.002241671779464216,0.11643540450221757,0.343579303388438,16.422840506198384,0.05999994277954057,-0.03288939878764552,0.001749944686889826,-0.10771168283403298,0.11121157220781264,-0.05298086907357158,0.05648075844735123,-0.0773135887575025,31.249850988245953,-26.731017538458204,0.05473081376046136,10,-0.0074999332427978516,0.01250004768371582,0.21000003814697266,0.2849999666213989,-0.49500000476837136,3,-0.10810810542879612,4.999968211078439,2.434999942779541,1.0,2.450000047683716,2.5999923706345727,2.450000047683716,-0.10810810542879612 1012,2011-10-21,2.414999961853028,2.4300000667572017,2.380000114440918,2.4100000858306885,6549.0,0.004158000242086679,1.857133125796193,100.0,58.71560154775263,50.132817636238144,-0.0007938648477905375,-0.015808747810678536,0.10282705375864731,0.3261880513678457,15.955574713258267,0.049999952316283736,-0.018779889674861217,0.013499939441681263,-0.09391467657512464,0.12091455545848717,-0.04020736856672169,0.06720724745008422,-0.07192849135722001,43.74985098824651,-18.469501232952297,0.05370730800840293,10,-0.00999999046325728,-0.019999980926514116,0.19000005722045854,0.27499997615814165,-0.5049999952316286,4,-0.12008280183595155,-11.000286109390133,2.4049999713897705,4.999968211078439,2.434999942779541,1.0,2.450000047683716,-0.12008280183595155 1013,2011-10-24,2.400000095367432,2.414999961853028,2.369999885559082,2.414999961853028,38647.0,-0.0062111249368659305,5.000063578853733,-3.0000476848979263,62.74511545542183,52.60916176199114,0.02726287536855443,-0.005003338609593122,0.1150981936380151,0.3341134092619442,15.503447127955985,0.04500007629394576,-0.013702403804322305,0.0010000705718997693,-0.10396109648757612,0.10596123763137566,-0.051480512957838176,0.053480654101637715,-0.04277434403716773,33.333509939389295,-34.048906693975006,0.05248058352973796,10,0.04499983787536577,-0.005000114440918413,0.19749993085861162,0.28999984264373735,-0.5450000762939458,0,-0.14166672461562468,1.857133125796193,2.414999961853028,-11.000286109390133,2.4049999713897705,4.999968211078439,2.434999942779541,-0.14166672461562468 1014,2011-10-25,2.400000095367432,2.4300000667572017,2.369999885559082,2.400000095367432,51355.0,0.0,1.0000079472935937,-0.0,56.81820521670908,53.65480668979983,0.03046678309309181,-0.012745065043832327,0.1119908276967787,0.32688724129105706,14.798093490633644,0.06000018119811967,-0.005754901359900533,0.005500066280365257,-0.09035621319495091,0.10135634575568142,-0.042428073457292825,0.05342820601802334,0.11999988555908159,33.333509939389295,-32.99866939441085,0.04792813973765813,10,0.04499983787536577,-0.01750016212463379,0.19749993085861162,0.28999984264373735,-0.5000001192092902,1,-0.15000004967053526,5.000063578853733,2.400000095367432,1.857133125796193,2.414999961853028,-11.000286109390133,2.4049999713897705,-0.15000004967053526 1015,2011-10-26,2.440000057220459,2.440000057220459,2.325000047683716,2.325000047683716,231732.0,0.01666665010982138,1.0,100.0,51.28205128205134,54.046012874116286,-0.013281344341772972,-0.052274838224827924,0.0708961303174247,0.2808582133901023,14.002558504157436,0.11500000953674316,0.01015647324503055,0.04350003004074088,-0.05448496019452742,0.14148502027600918,-0.0054924650768932715,0.09249252515837503,0.07699992179870607,85.18519826713832,22.157048364534333,0.04899249511763407,10,-0.047500014305114746,-0.06250011920928955,0.15749996900558472,0.24999988079071045,-0.49000000953674294,2,-0.20696725516317893,1.0000079472935937,2.400000095367432,5.000063578853733,2.400000095367432,1.857133125796193,2.414999961853028,-0.20696725516317893 1016,2011-10-27,2.4649999141693115,2.490000009536743,2.414999961853028,2.4600000381469727,17366.0,0.010245842771549496,1.7272711509534402,0.0434771791974624,62.50000827843626,55.59830126106161,-0.03489642477246724,-0.07439446025251417,0.046358982903329515,0.24943444106773605,12.778186252129874,0.07500004768371538,0.021570570150507784,0.06424989700317374,-0.03800238757167307,0.16650218157802055,0.013123754715750557,0.11537603929059692,0.044320067596435475,84.84842354709129,22.564213464062178,0.051126142287423355,10,-0.05749988555908203,-0.10249996185302734,0.13250011205673218,0.2250000238418579,-0.559999942779541,3,-0.25354965620813474,1.0,2.440000057220459,1.0000079472935937,2.400000095367432,5.000063578853733,2.400000095367432,-0.25354965620813474 1017,2011-10-28,2.450000047683716,2.5,2.4300000667572017,2.4600000381469727,11441.0,-0.006085138745593244,-1.799999999999968,-2.0000476848981927,67.16421522053051,57.84213637900584,-0.018730975053025567,-0.05679330935168725,0.06262393594348392,0.2575386091604246,11.765574615002771,0.0699999332427983,0.023278123149876873,0.04575003385543841,-0.05828819149705877,0.1497882592079356,-0.006269078820809959,0.09776914653168678,0.05194713671874984,71.42859089131788,8.438032272934407,0.05201911267624857,10,-0.03750002384185791,-0.09250009059906006,0.14749997854232788,0.2399998903274536,-0.520000100135803,4,-0.2204081920622184,1.7272711509534402,2.4649999141693115,1.0,2.440000057220459,1.0000079472935937,2.400000095367432,-0.2204081920622184 1018,2011-10-31,2.400000095367432,2.450000047683716,2.400000095367432,2.450000047683716,7306.0,-0.02040814340536634,-1.0000000000000178,4.999999999999956,50.0,57.35480735198661,0.026184157764528315,-0.0005192677665055712,0.1118833531212986,0.2996434239684578,10.064285795239758,0.049999952316283736,0.026122548295487213,-0.008249926567077015,-0.10451027312798855,0.08801041999383452,-0.05638009984753278,0.03988024671337875,0.09999990463256792,42.85718178263602,-16.79351035722548,0.04813017328045578,10,0.012499928474425825,-0.04250013828277632,0.19749993085861162,0.28999984264373735,-0.49000012874603294,0,-0.20416671219799076,-1.799999999999968,2.450000047683716,1.7272711509534402,2.4649999141693115,1.0,2.440000057220459,-0.20416671219799076 1019,2011-11-01,2.380000114440918,2.400000095367432,2.3399999141693115,2.380000114440918,5261.0,-0.008333325054910912,2.0000119209402794,-0.0,36.842109666096135,55.35201498677893,0.03934832683855172,0.029665132429766317,0.13073393585840787,0.31171148681294003,8.271141240814222,0.06000018119812056,0.027130311135409535,-0.03374991416931161,-0.10643342418818635,0.03893359584956313,-0.07009166917874898,0.0025918408401257587,0.11999988555908203,31.428618139162918,-22.163170664760063,0.036341755009437315,11,0.03249990940093994,-0.022500157356262207,0.2099999189376831,0.30999982357025146,-0.5350000858306887,1,-0.2205882647576085,-1.0000000000000178,2.400000095367432,-1.799999999999968,2.450000047683716,1.7272711509534402,2.4649999141693115,-0.2205882647576085 1020,2011-11-02,2.4100000858306885,2.440000057220459,2.325000047683716,2.384999990463257,23715.0,0.01260502938959629,1.7058813629682819,100.0,48.21428419375632,54.92017676230601,0.006067226066125642,0.0054581277844709675,0.0982975759493665,0.2741928619821712,7.663826903053122,0.11500000953674316,0.028479107417737737,-0.007249951362609863,-0.0711968396459417,0.056696936920721974,-0.03922339550427578,0.024723492779056055,0.08299991607666035,48.57146360437219,-3.6765135309084584,0.03197344414166589,11,0.0024999380111694336,-0.052500128746032715,0.17000001668930054,0.27999985218048096,-0.5700000524520876,2,-0.21161829523203424,2.0000119209402794,2.380000114440918,-1.0000000000000178,2.400000095367432,-1.799999999999968,2.450000047683716,-0.21161829523203424 1021,2011-11-03,2.440000057220459,2.4600000381469727,2.345000028610229,2.3949999809265137,8360.0,0.012448120465286205,1.7058813629682923,1.7999961853172863,51.66666799121672,54.136961922690915,-0.020613613971118827,-0.02503796646270473,0.06648196417909968,0.2367723546667948,7.091605721771773,0.11500000953674361,0.02475324218110808,0.022250020503997714,-0.04227043180984236,0.08677047281783778,-0.010010205652922544,0.05451024666091797,0.04627994651794465,65.71430906958146,14.246102918476993,0.03226022615692011,11,-0.027500033378601074,-0.08250010013580322,0.1137499213218689,0.24999988079071045,-0.5500000715255737,3,-0.20081967133022505,1.7058813629682819,2.4100000858306885,2.0000119209402794,2.380000114440918,-1.0000000000000178,2.400000095367432,-0.20081967133022505 1022,2011-11-04,2.390000104904175,2.4300000667572017,2.3499999046325684,2.4300000667572017,38608.0,-0.02049178325562906,3.0000119209403904,-0.8888865341414728,40.90908434107497,51.71073624331904,0.028460054051957506,0.027556195782598714,0.11533735334322337,0.2799437170373338,5.981237417166346,0.09000015258789062,0.020304695962316988,-0.028499937057495206,-0.09125252486102431,0.0342526507460339,-0.05987623095925976,0.0028763568442693455,0.08982870059204151,48.14819393498413,-0.9882743319959886,0.03137629390176448,11,0.022499918937683105,-0.03250014781951904,0.15374988317489624,0.29999983310699463,-0.5300000905990601,4,-0.20292891724950368,1.7058813629682923,2.440000057220459,1.7058813629682819,2.4100000858306885,2.0000119209402794,2.380000114440918,-0.20292891724950368 1023,2011-11-07,2.359999895095825,2.4200000762939453,2.3499999046325684,2.390000104904175,31277.0,-0.012552388490189026,-1.7999961853172863,0.7500059604701702,37.49996688627688,49.56426531771546,0.05832280138911017,0.06274218753834315,0.14382079652758284,0.3033505759544646,4.9222614976684245,0.07000017166137695,0.019002739155557613,-0.059750139713287354,-0.11617658268406084,-0.003323696742513871,-0.08796336119867387,-0.031536918227900834,0.11363576008789122,25.925814729324255,-22.147126643815273,0.028213221485386717,11,0.052500128746032715,-0.0024999380111694336,0.17750006914138794,0.33000004291534424,-0.43499994277954124,0,-0.18220337570415557,3.0000119209403904,2.390000104904175,1.7058813629682923,2.440000057220459,1.7058813629682819,2.4100000858306885,-0.18220337570415557 1024,2011-11-08,2.3399999141693115,2.5,2.3199999332427983,2.5,13979.0,-0.008474568565903118,1.2499996274711644,5.333298895334976,36.986280789512705,47.97584637410005,0.07701573628127667,0.08223274507201506,0.1610732001516615,0.3168134789817323,4.407844288414641,0.1800000667572017,0.011850982448485148,-0.0767501115798952,-0.14310442689112968,-0.010395796268660717,-0.10992726923551244,-0.04357295392427796,-0.014999866485595703,11.111096393920109,-36.50060878840582,0.033177157655617205,11,0.0700000524520874,0.01750004291534424,0.16000008583068848,0.3200000524520874,-0.3249998092651363,1,-0.1837606680855628,-1.7999961853172863,2.359999895095825,3.0000119209403904,2.390000104904175,1.7058813629682923,2.440000057220459,-0.1837606680855628 1025,2011-11-09,2.299999952316284,2.3299999237060547,2.299999952316284,2.3050000667572017,1863.0,-0.017094001418896276,-10.99971390425329,0.031250698491553486,35.99997965492206,45.03139874926514,0.10624057459432468,0.115970996965435,0.19071178899465258,0.35021690450174514,3.9328430382003123,0.039999961853027344,0.0021721186164920248,-0.10900007486343366,-0.19092433694462008,-0.027075812782247244,-0.1499622059040271,-0.06803794382284023,0.20000004768371582,0.0,-47.629083563040666,0.04096213104059331,11,0.10000002384185791,0.05750000476837158,0.17500001192092896,0.3424999713897705,-0.2999999523162842,2,-0.19782605788658103,1.2499996274711644,2.3399999141693115,-1.7999961853172863,2.359999895095825,3.0000119209403904,2.390000104904175,-0.19782605788658103 1026,2011-11-10,2.265000104904175,2.3199999332427983,2.2300000190734863,2.2699999809265137,15384.0,-0.015217325277273042,-1.3999961853051714,0.9999523173756372,31.249988824111696,41.04092914966305,0.12280078252046334,0.1462621790756442,0.21472993304595667,0.38026578366212194,4.097167568695791,0.08999991416931197,-0.004589338965728995,-0.1362499237060546,-0.24016664581579006,-0.03233320159631914,-0.18820828476092233,-0.08429156265118687,0.2349998950958252,12.962995667845808,-33.70449421443959,0.05195836105486764,11,0.09999990463256836,0.1099998950958252,0.18249988555908203,0.35249984264373824,-0.35500013828277566,3,-0.187637991983031,-10.99971390425329,2.299999952316284,1.2499996274711644,2.3399999141693115,-1.7999961853172863,2.359999895095825,-0.187637991983031 1027,2011-11-11,2.2950000762939453,2.390000104904175,2.2850000858306885,2.390000104904175,6030.0,0.013245019867687668,1.2105260516138423,19.00047684898193,37.34937959387206,39.63530466009328,0.07655214132853949,0.11133814226152605,0.17483757836067415,0.34496001517833896,4.26895511550178,0.125,-0.011216198103287223,-0.09949995279312152,-0.21267889093897274,0.013678985352729711,-0.15608942186604713,-0.0429104837201959,0.19419992446899403,24.074096967492064,-23.27706781083656,0.05658946907292561,11,0.06999993324279785,0.07999992370605469,0.15249991416931152,0.32249987125396773,-0.40500009059906006,4,-0.176470621845499,-1.3999961853051714,2.265000104904175,-10.99971390425329,2.299999952316284,1.2499996274711644,2.3399999141693115,-0.176470621845499 1028,2011-11-14,2.299999952316284,2.3949999809265137,2.2699999809265137,2.3949999809265137,5308.0,0.0021785951442812035,1.631578154841527,1.0,38.09520295412416,39.77453724765195,0.062441937948229054,0.09963266549171923,0.16205611084987837,0.3357472499417611,4.567364259613614,0.125,-0.02561451593019104,-0.08700007200241089,-0.20449139594108612,0.03049125193626434,-0.1457457339717485,-0.028254410033073274,0.17883204917907713,25.925903032507936,-22.240098800853882,0.058745661969337705,11,0.06500005722045898,0.07500004768371582,0.11000001430511475,0.31749999523162886,-0.38999998569488503,0,-0.19130432484055238,1.2105260516138423,2.2950000762939453,-1.3999961853051714,2.265000104904175,-10.99971390425329,2.299999952316284,-0.19130432484055238 1029,2011-11-15,2.234999895095825,2.3299999237060547,2.2149999141693115,2.299999952316284,10668.0,-0.028260895029584066,-1.1904759742235502,0.6842109225792365,26.966245781459364,37.41364409073007,0.11701618740355002,0.15568144930019656,0.21868120958206205,0.39667252727859426,4.711539835724902,0.11500000953674316,-0.043466778518014504,-0.14125012159347516,-0.2729545644416316,-0.009545678745318753,-0.20710234301755337,-0.07539790016939696,0.23387882710266128,11.111096393920329,-31.034962793601352,0.06585222142407815,11,0.12250006198883057,0.1325000524520874,0.1675000786781311,0.38250005245208785,-0.3399999141693115,1,-0.1387024417583922,1.631578154841527,2.299999952316284,1.2105260516138423,2.2950000762939453,-1.3999961853051714,2.265000104904175,-0.1387024417583922 1030,2011-11-16,2.2049999237060547,2.259999990463257,2.200000047683716,2.220000028610229,6151.0,-0.013422806620974947,-3.8000228883145617,0.2307706415288051,21.111084620132615,34.01857927172072,0.12837926380408815,0.17662243166802227,0.2410744699936327,0.4219827222036505,4.9222435903396535,0.059999942779541016,-0.052496955001088086,-0.15975009202957136,-0.30886949057400104,-0.010630693485141673,-0.23430979130178597,-0.08519039275735674,0.24864607001068117,2.564039863600073,-32.768497984651844,0.07455969927221479,11,0.14500010013580322,0.15500009059906006,0.18250006437301636,0.41250002384185835,-0.3049999475479128,2,-0.08616772125893646,-1.1904759742235502,2.234999895095825,1.631578154841527,2.299999952316284,1.2105260516138423,2.2950000762939453,-0.08616772125893646 1031,2011-11-17,2.1449999809265137,2.2950000762939453,2.0899999141693115,2.200000047683716,22162.0,-0.027210859344927396,-1.484847433968971,3.6666454740524013,19.19189048728458,31.605557732410677,0.15883612139404457,0.2278258512659339,0.2893898665939756,0.47641736623648034,5.642696679235069,0.2050001621246338,-0.057829054575732286,-0.2067500352859497,-0.38381014727417684,-0.029689923297722576,-0.29528009128006305,-0.11821997929183636,0.2883543371075805,18.032804825903664,-12.207803894252752,0.08853005599411351,11,0.1499999761581421,0.15999996662139893,0.2462499737739563,0.4275000095367436,-0.23500001430511452,3,-0.06759905930809484,-3.8000228883145617,2.2049999237060547,-1.1904759742235502,2.234999895095825,1.631578154841527,2.299999952316284,-0.06759905930809484 1032,2011-11-18,2.125,2.150000095367432,2.0299999713897705,2.1449999809265137,16630.0,-0.009324000514850717,6.999952316617452,0.3636355754767282,20.430076652908426,29.708903262036404,0.153427232757402,0.23714431118912005,0.2975543686887576,0.490679249490817,6.346212654779139,0.12000012397766158,-0.07119519787439721,-0.21225001811981192,-0.41336473312342337,-0.011135303116200479,-0.31280737562161764,-0.1116926606180062,0.2740188776476158,26.027404418647336,-2.5091750005900764,0.1005573575018057,11,0.13999998569488525,0.13999998569488525,0.2824999690055847,0.4125000238418579,-0.22500002384185813,4,-0.10117648629581222,-1.484847433968971,2.1449999809265137,-3.8000228883145617,2.2049999237060547,-1.1904759742235502,2.234999895095825,-0.10117648629581222 1033,2011-11-21,2.059999942779541,2.125,2.049999952316284,2.1050000190734863,6214.0,-0.030588262221392437,-1.3076917433884752,2.250005960470162,18.627418897907233,27.669029718524687,0.1915394963918673,0.29024752447428925,0.35100913441309967,0.5495049825764537,6.97202332311085,0.07500004768371582,-0.09160644086958492,-0.26025006771087655,-0.49388220667737137,-0.026617928744381736,-0.3770661371941242,-0.14343399822762892,0.29473666611713334,9.999992052712766,-17.420148404627383,0.11681606948324748,11,0.15250003337860107,0.20500004291534424,0.3475000262260437,0.4775000810623169,-0.08999991416931175,0,-0.08252425330423852,6.999952316617452,2.125,-1.484847433968971,2.1449999809265137,-3.8000228883145617,2.2049999237060547,-0.08252425330423852 1034,2011-11-22,2.039999961853028,2.095000028610229,1.950000047683716,2.059999942779541,18499.0,-0.009708728874782135,2.2222163353537234,0.44444326707073145,12.999969959244723,25.11347308567165,0.18384223440297642,0.29712826732437225,0.36060528562116767,0.5607565836655479,8.089594220873767,0.144999980926513,-0.10660565891981566,-0.26225004196166957,-0.5238137190704348,-0.0006863648529042976,-0.3930318805160522,-0.13146820340728693,0.2757682505428183,26.086929479936643,1.2868405694172864,0.13078183855438266,11,0.13250005245208696,0.18500006198883012,0.36750000715255693,0.4975000619888301,-0.11000001430511497,1,-0.06372548905027597,-1.3076917433884752,2.059999942779541,6.999952316617452,2.125,-1.484847433968971,2.1449999809265137,-0.06372548905027597 1035,2011-11-23,1.934999942779541,2.049999952316284,1.919999957084656,2.049999952316284,16654.0,-0.05147059854751679,1.2608692947993618,5.75000596047029,6.086932003827968,22.317577883417904,0.2588421631785889,0.38193723143613756,0.45537875566725194,0.6567878516379144,8.80509953842508,0.1299999952316282,-0.12211735112509992,-0.3420000553131102,-0.6422175802952439,-0.041782530330976675,-0.4921088178041768,-0.19189129282204354,0.32956072655660673,3.9999949137385395,-14.979279232336776,0.15010876249106678,11,0.2225000262260437,0.27500003576278687,0.48625004291534424,0.6025000810623169,-0.024999976158141868,2,-0.02067181552241759,2.2222163353537234,2.039999961853028,-1.3076917433884752,2.059999942779541,6.999952316617452,2.125,-0.02067181552241759 1036,2011-11-24,1.8400000333786009,1.934999942779541,1.7899999618530271,1.934999942779541,125643.0,-0.04909556186574204,2.0526340886190204,0.826086100197993,5.645138806772252,18.79488446262904,0.32096925490202977,0.4508270728240509,0.5404492540237407,0.7424948802363904,10.476528742596594,0.1449999809265139,-0.14046672330016463,-0.4057499706745149,-0.75039744246996,-0.06110249887906982,-0.5780737065722377,-0.23342623477679214,0.3694309219973084,13.888903606079644,-1.3428369549782566,0.17232373589772257,11,0.25249993801116966,0.3049999475479128,0.5812499523162844,0.6974999904632571,0.12999999523162842,3,0.03260866396255957,1.2608692947993618,1.934999942779541,2.2222163353537234,2.039999961853028,-1.3076917433884752,2.059999942779541,0.03260866396255957 1037,2011-11-25,1.9099999666213991,1.9099999666213991,1.8400000333786009,1.8400000333786009,65498.0,0.03804344128965287,1.0,-0.7368421052631609,15.909069973559056,16.32975857589958,0.21301461056443993,0.35657942314411595,0.4595166976129279,0.6627164125519898,12.36449860137878,0.0699999332427983,-0.1558403176549481,-0.30875003337860085,-0.6702218586055075,0.05272179184830561,-0.489485945992054,-0.12801412076514773,0.22393340992039135,35.820892866801714,21.035484305175068,0.18073591261345326,11,0.14999997615814187,0.23500001430511452,0.49750006198883034,0.6275000572204588,0.024999976158141868,4,0.0,2.0526340886190204,1.8400000333786009,1.2608692947993618,1.934999942779541,2.2222163353537234,2.039999961853028,0.0 1038,2011-11-28,1.9099999666213991,1.9800000190734863,1.9099999666213991,1.934999942779541,42380.0,0.0,-4.60000953675234,-0.3571428571428517,16.406228317629726,15.156423302140732,0.16972356599304494,0.3351720743132962,0.4509376986665694,0.6552336783285175,13.644893775939194,0.07000005245208718,-0.16780452286363357,-0.2842500269412993,-0.6601318425746487,0.09163178869205013,-0.4721909347579738,-0.09630911912462481,0.1620253952764139,39.34425524696659,23.09876969171208,0.18794090781667466,11,0.13250005245208718,0.23500001430511452,0.49000000953674294,0.6275000572204588,0.0,0,-0.005235597192677632,1.0,1.9099999666213991,2.0526340886190204,1.8400000333786009,1.2608692947993618,1.934999942779541,-0.005235597192677632 1039,2011-11-29,1.8550000190734863,1.9299999475479128,1.8350000381469729,1.9299999475479128,14185.0,-0.028795784559725535,1.5333333333333183,3.0000000000000355,16.03051323369739,14.591915370314595,0.18456041334513973,0.3676745377741333,0.4962202837949281,0.700598714954058,14.46542134171912,0.09499990940093994,-0.18841437803496097,-0.31299996972084054,-0.7071466414764251,0.08114670203474406,-0.5100733055986328,-0.11592663384304824,0.16626077081626534,25.00002292486428,6.422839440419562,0.1970733358777923,11,0.1875,0.28999996185302734,0.5649999380111694,0.6825000047683716,0.0900000333786013,1,0.06199461366808068,-4.60000953675234,1.9099999666213991,1.0,1.9099999666213991,2.0526340886190204,1.8400000333786009,0.06199461366808068 1040,2011-11-30,1.8999999761581419,1.950000047683716,1.7599999904632568,1.8550000190734863,214363.0,0.02425873672342682,1.6206886345941782,-0.5999999999999953,22.55636496420763,14.965745867750492,0.10252835376268288,0.29777467430949245,0.44037480785197425,0.6466067179884007,16.005518092715924,0.1900000572204592,-0.21142985891217014,-0.2425000071525576,-0.636714762618902,0.15171474831378706,-0.4396073848857298,-0.04539262941938538,0.08000004291534446,63.63634885835435,42.51699658384181,0.1971073777331723,11,0.05500006675720259,0.23000001907348655,0.513749957084656,0.637500047683716,-0.004999995231628196,2,0.015789458824326807,1.5333333333333183,1.8550000190734863,-4.60000953675234,1.9099999666213991,1.0,1.9099999666213991,0.015789458824326807 1041,2011-12-01,1.950000047683716,1.950000047683716,1.8999999761581419,1.8999999761581419,17694.0,0.026315827448943452,1.0,1.1111137602089762,24.817505291328544,15.453237938686057,0.0245392058737266,0.22048731615701134,0.3810149415686268,0.5881334120704398,17.88773874499302,0.050000071525574175,-0.22437609028098482,-0.16799993515014644,-0.5448902527291686,0.2088903824288757,-0.3564450939396575,0.02044522363936463,-0.1900000572204592,86.36365114164565,62.907440066424584,0.188445158789511,12,-0.007500052452087624,0.17999994754791238,0.4349999427795408,0.5874999761581419,-0.07000005245208762,3,-0.020512861581634567,1.6206886345941782,1.8999999761581419,1.5333333333333183,1.8550000190734863,-4.60000953675234,1.9099999666213991,-0.020512861581634567 1042,2011-12-02,1.9049999713897705,1.9700000286102293,1.8600000143051147,1.950000047683716,28868.0,-0.023076961637718107,1.5882344691402432,-0.9000002384182345,22.758618421701726,15.912260107996559,0.039169541496543614,0.2395723915245278,0.41722885520876707,0.6241528874396192,19.943216109898437,0.11000001430511452,-0.2348232903181695,-0.18875000476837167,-0.5541895127717562,0.17668950323501287,-0.37146975877006394,-0.006030250766679401,-0.14499998092651367,65.9090736680802,40.99867315520109,0.18271975400169227,12,0.022500038146972434,0.2250000238418579,0.48000001907348633,0.6325000524520874,-0.029999971389770508,4,0.03412076545756526,1.0,1.950000047683716,1.6206886345941782,1.8999999761581419,1.5333333333333183,1.8550000190734863,0.03412076545756526 1043,2011-12-05,1.9299999475479128,1.9700000286102293,1.8799999952316284,1.9049999713897705,31993.0,0.013123347261734475,-1.4000031789174137,-0.5555540838384289,27.737224371954014,17.549732820519814,-0.006940014949666118,0.19047174436993664,0.38355206666328345,0.591344210508798,22.10977402572267,0.09000003337860085,-0.2391317422717072,-0.14225003123283364,-0.49199391236129686,0.20749384989562958,-0.317121971797065,0.03262190933139797,-0.16159995555877704,80.95234581132712,52.053496777602525,0.17487194056423158,12,-0.024999976158142312,0.2000000476837156,0.455000042915344,0.6075000762939451,-0.05499994754791282,0,0.00259067117487799,1.5882344691402432,1.9049999713897705,1.0,1.950000047683716,1.6206886345941782,1.8999999761581419,0.00259067117487799 1044,2011-12-06,1.9099999666213991,1.9299999475479128,1.8999999761581419,1.9099999666213991,41881.0,-0.01036268469951196,-1.9999999999999112,0.0,28.148145924215783,20.000978811674017,-0.008180013394865737,0.1861494479131378,0.3931744209874173,0.603020573606815,23.937822957408102,0.029999971389770952,-0.24578680546949094,-0.1407500147819516,-0.4736523260853269,0.19215229652142396,-0.3072011704336395,0.025701140869736072,-0.13353597316741972,71.42854710014959,37.579271316322036,0.16645115565168775,12,-0.039999961853027566,0.22000002861022927,0.4750000238418577,0.6275000572204588,-0.02999997138977073,1,0.0,-1.4000031789174137,1.9299999475479128,1.5882344691402432,1.9049999713897705,1.0,1.950000047683716,0.0 1045,2011-12-07,1.8450000286102293,1.9099999666213991,1.8450000286102293,1.9099999666213991,38691.0,-0.034031381752403056,1.0,-100.0,27.94117440814331,22.478316100715244,0.047730212186201326,0.22695000770075624,0.44972887338964207,0.6589150766388567,26.244006325132318,0.06499993801116988,-0.2477303755832656,-0.18299995660781865,-0.5062303634902314,0.14023045027459413,-0.34461516004902504,-0.021384753166612258,-0.06079459374999985,0.0,-34.36902840997448,0.16161520344120633,12,0.024999976158142312,0.28499996662139915,0.5399999618530276,0.6924999952316286,0.03499996662139915,2,0.054200554087354025,-1.9999999999999112,1.9099999666213991,-1.4000031789174137,1.9299999475479128,1.5882344691402432,1.9049999713897705,0.054200554087354025 1046,2011-12-08,1.8400000333786009,1.8500000238418581,1.8400000333786009,1.8450000286102293,2900.0,-0.0027100244737636725,-3.0000000000001776,0.0769230769230764,28.571426010541018,23.88524454926879,0.05892701228813846,0.20920350289835388,0.4466959128199257,0.6546881219887137,28.72753457534979,0.00999999046325728,-0.24630938455730922,-0.16674994826316847,-0.48010653942076265,0.1466066428944257,-0.3234282438419658,-0.01007165268437138,-0.048362814768371454,0.0,-33.960851089217996,0.15667829557879714,12,0.02999997138977073,0.28999996185302757,0.544999957084656,0.6974999904632571,0.039999961853027566,3,0.02989127529901303,1.0,1.8450000286102293,-1.9999999999999112,1.9099999666213991,-1.4000031789174137,1.9299999475479128,0.02989127529901303 1047,2011-12-09,1.8899999856948853,1.9600000381469729,1.809999942779541,1.8450000286102293,120509.0,0.02717388663546627,-1.6086943902244384,-9.000000000000044,36.92307494801101,26.164894174866713,0.006472351511461305,0.13418603960192055,0.3890783863695928,0.5947800990109364,30.783924066124268,0.15000009536743186,-0.2277549875132452,-0.09649999141693111,-0.3825823750690618,0.1895823922351998,-0.23954118324299634,0.04654120040913434,-0.0912282546846559,50.000000000000064,12.47090352934584,0.14304119182606542,12,-0.02499997615814209,0.24000000953674316,0.4950000047683716,0.6475000381469727,-0.019999980926513228,4,-0.005291000285156167,-3.0000000000001776,1.8400000333786009,1.0,1.8450000286102293,-1.9999999999999112,1.9099999666213991,-0.005291000285156167 1048,2011-12-12,1.8600000143051147,1.924999952316284,1.8500000238418581,1.8949999809265137,18483.0,-0.01587300085546861,-1.727272727272733,-0.7777777777777739,36.363634721634476,28.424129895748614,0.03199899573621856,0.13653224722658197,0.4128894045671663,0.614517125107934,33.137158231725564,0.07499992847442583,-0.19907833442984257,-0.10449996590614319,-0.35446622783417636,0.14546629602188998,-0.22948309687016,0.020483165057873398,-0.05437915139088534,33.33335982426968,-5.409983432928826,0.1249831309640166,12,0.004999995231628418,0.26999998092651367,0.5249999761581421,0.6775000095367432,0.00999999046325728,0,0.008064508376086854,-1.6086943902244384,1.8899999856948853,-3.0000000000001776,1.8400000333786009,1.0,1.8450000286102293,0.008064508376086854 1049,2011-12-13,1.924999952316284,1.924999952316284,1.8600000143051147,1.8600000143051147,8506.0,0.03494620296304296,1.0000000000000069,-1.8571428571428508,49.19354869721475,31.38381697719385,-0.024615853456600778,0.049663369436482085,0.3439401100323287,0.5398473644948483,35.43547286722557,0.06499993801116921,-0.17916481615383661,-0.024000030755996882,-0.2393968139557361,0.1913967524437421,-0.1316984223558666,0.08369836084387261,-0.11500000953674294,76.66662428116818,32.14345415165787,0.1076983915998695,12,-0.034999966621398704,0.20500004291534446,0.4600000381469729,0.612500071525574,-0.034999966621398704,1,-0.02597400184666021,-1.727272727272733,1.8600000143051147,-1.6086943902244384,1.8899999856948853,-3.0000000000001776,1.8400000333786009,-0.02597400184666021 1050,2011-12-14,2.0150001049041752,2.039999961853028,1.9299999475479128,1.9299999475479128,19253.0,0.04675332717779934,-1.588230839245861,1.3076959756739537,64.22765062871767,35.76272201468153,-0.10793863321846064,-0.05828946149892422,0.24869833105611105,0.4406824034237591,37.1707308023255,0.11500000953674383,-0.1574089859694816,0.07550011277198831,-0.10653225995958904,0.2575324855035659,-0.01551607359380025,0.1665162991377771,-0.1986001586914068,89.13049788014806,39.04968980506224,0.09101618636578875,12,-0.09000015258789085,0.062499880790710005,0.3687498569488521,0.5224999189376827,-0.0500000715255744,2,-0.06699756955048242,1.0000000000000069,1.924999952316284,-1.727272727272733,1.8600000143051147,-1.6086943902244384,1.8899999856948853,-0.06699756955048242 1051,2011-12-15,2.0,2.0299999713897705,1.9299999475479128,2.0,34304.0,-0.007444220408558522,2.3333373069801007,0.0,58.035716376438145,39.682399565207795,-0.09510105702480098,-0.05766593567680611,0.25527301824304827,0.44665677469055254,37.9081945907844,0.10000002384185769,-0.12959569812644234,0.0677500069141388,-0.08971259233103446,0.22521260615931205,-0.010981292708447832,0.14648130653672542,-0.17018405284881588,82.60871368004213,29.45494043781555,0.07873129962258663,12,-0.0750000476837156,0.07749998569488525,0.3787499666213989,0.5375000238418579,-0.06500005722045898,3,-0.06000000238418579,-1.588230839245861,2.0150001049041752,1.0000000000000069,1.924999952316284,-1.727272727272733,1.8600000143051147,-0.06000000238418579 1052,2011-12-16,1.9099999666213991,2.0,1.8799999952316284,1.9900000095367432,43635.0,-0.045000016689300426,1.3999995231629554,-100.0,50.0,42.15604130165735,-0.0048245391360095535,0.016233252097220596,0.3374011996042878,0.5264572460219668,38.34100586928062,0.12000000476837158,-0.11102183605266003,-0.011500024795531916,-0.14030422631215855,0.11730417672109472,-0.07590212555384523,0.0529020759627814,-0.06757297858810452,31.57892755523623,-22.35826325163335,0.06440210075831337,12,0.014999985694885254,0.1675000190734861,0.46000003814697243,0.6275000572204588,-0.019999980926513894,4,-0.01570679157803223,2.3333373069801007,2.0,-1.588230839245861,2.0150001049041752,1.0000000000000069,1.924999952316284,-0.01570679157803223 1053,2011-12-19,1.8899999856948853,1.9049999713897705,1.8799999952316284,1.8899999856948853,24520.0,-0.01047119438535482,-1.5,-0.0,52.84552514588596,44.900194548509596,0.009951229107695525,0.024078781332481203,0.35042414206583583,0.535718475349606,38.79720680707451,0.02999997138977073,-0.09739835458077195,-0.0230000078678132,-0.13461022775658726,0.08861021202096087,-0.07880511781220023,0.03280510207657383,-0.0357186192324066,16.66665562876623,-39.24007936127901,0.05580510994438709,12,0.03499996662139915,0.1875,0.48000001907348633,0.6475000381469727,-0.019999980926513228,0,-0.010582000570312111,1.3999995231629554,1.9099999666213991,2.3333373069801007,2.0,-1.588230839245861,2.0150001049041752,-0.010582000570312111 1054,2011-12-20,1.9099999666213991,1.919999957084656,1.8949999809265137,1.8949999809265137,1700.0,0.010582000570312555,-2.333333333333363,100.0,50.84745659974788,47.445337014243435,-0.011229671774583894,-0.006492721312709504,0.32144020606499857,0.5065837369667763,38.46242551304487,0.02999997138977073,-0.0762921126433822,0.003499972820282249,-0.09076170538971984,0.09776165103028456,-0.043630866284718905,0.0506308119252834,-0.044575484435487533,18.749986030158553,-34.68448742182242,0.047130839105001134,12,0.014999985694885254,0.13499999046325661,0.46000003814697243,0.5624999999999998,0.06000006198883012,1,-0.020942388770709308,-1.5,1.8899999856948853,1.3999995231629554,1.9099999666213991,2.3333373069801007,2.0,-0.020942388770709308 1055,2011-12-21,1.8949999809265137,1.9099999666213991,1.8899999856948853,1.9099999666213991,5625.0,-0.007853395789016115,1.6666666666666172,-1.0,45.04503962688141,49.27573852717014,0.012972918288298274,0.005646412054370664,0.3253236257228491,0.5130673598331676,37.92699299940566,0.019999980926513894,-0.062382622208721816,-0.009500014781951949,-0.10290914006255969,0.08390911049865579,-0.05620457742225571,0.03720454785835181,-0.019100969960575087,9.999992052712766,-37.64699331299589,0.046704562640303815,12,0.02999997138977073,0.1325000524520874,0.4674999713897705,0.5625,0.08000004291534446,2,-0.002638519937706696,-2.333333333333363,1.9099999666213991,-1.5,1.8899999856948853,1.3999995231629554,1.9099999666213991,-0.002638519937706696 1056,2011-12-22,1.8999999761581419,1.940000057220459,1.8899999856948853,1.9099999666213991,20929.0,0.002638519937706585,-2.3333412806268825,0.6666666666666864,49.51456355626087,50.674792816975675,0.019421318254103204,0.005662243190188265,0.31016428764477433,0.5006113160485703,36.47002777242464,0.05000007152557373,-0.04702149098217778,-0.00750001668930067,-0.09590698549742327,0.08090695211882193,-0.05170350109336197,0.03670346771476063,-0.014254908138978006,16.66665010982137,-27.48596322518347,0.044203484404061334,12,0.0450000166893012,0.1275000572204592,0.45500004291534446,0.5575000047683718,0.07500004768371626,3,0.03421055686110641,1.6666666666666172,1.8949999809265137,-2.333333333333363,1.9099999666213991,-1.5,1.8899999856948853,0.03421055686110641 1057,2011-12-23,1.9099999666213991,1.919999957084656,1.8999999761581419,1.919999957084656,3128.0,0.005263152941442417,3.000000000000089,0.9999999999999556,48.00000190734864,51.96772250427725,0.014032321694025462,-0.004572164525754596,0.28958931255278464,0.4840957592212154,34.934326334164524,0.019999980926514116,-0.0253169386765415,0.0024999737739566097,-0.08590699503416599,0.09090694258207921,-0.04170351063010469,0.04670345817801791,-0.019999980926513894,49.99990065902838,10.068370693186495,0.044203484404061334,12,0.04000002145767212,0.04500007629394531,0.38999998569488503,0.49500000476837136,0.055000066757201704,4,0.013088992981693304,-2.3333412806268825,1.8999999761581419,1.6666666666666172,1.8949999809265137,-2.333333333333363,1.9099999666213991,0.013088992981693304 1058,2011-12-27,1.8999999761581419,1.919999957084656,1.8799999952316284,1.8999999761581419,18484.0,-0.005235597192677632,-1.0000000000000333,-0.0,48.97959282973164,51.943949630112456,0.033864183571495454,0.00489100352921823,0.2880353265425739,0.4868172012072789,34.35835554904017,0.039999961853027566,-0.003074384637286043,-0.007000017166137962,-0.09546055017588162,0.0814605158436057,-0.05123028367100968,0.037230249338733756,0.13999998569488592,33.3332671060183,-2.506116164331644,0.044230266504871815,12,0.060000002384186235,0.04250001907348655,0.3650000095367434,0.47500002384185813,0.050000071525574175,1,-0.005263152941442084,3.000000000000089,1.9099999666213991,-2.3333412806268825,1.8999999761581419,1.6666666666666172,1.8949999809265137,-0.005263152941442084 1059,2011-12-28,1.9700000286102293,1.9900000095367432,1.8949999809265137,1.8949999809265137,19916.0,0.03684213333182762,-1.5333324856233688,100.0,62.62625946389061,51.766017278465014,-0.032498933126775986,-0.05908090096951035,0.2070564863765061,0.40987175390641384,32.97343725237747,0.09500002861022949,0.011128200073584615,0.05725003480911228,-0.03192604180460523,0.1464261114228298,0.012661996502253414,0.10183807311597115,0.06679993391037065,81.81820152219386,39.73331151776903,0.04458803830685877,12,-0.015000045299529807,-0.04250001907348633,0.2687499523162844,0.40499997138977073,-0.009999990463256392,2,-0.050761432685056396,-1.0000000000000333,1.8999999761581419,3.000000000000089,1.9099999666213991,-2.3333412806268825,1.8999999761581419,-0.050761432685056396 1060,2011-12-29,1.9299999475479128,1.9700000286102293,1.8999999761581419,1.9700000286102293,17686.0,-0.020304609381419758,2.49999552966074,-0.5333340750795479,58.49055457938931,51.8165548565707,-0.006508550911540789,-0.01762152452509258,0.2358701886668617,0.44334185349038324,31.119089067042417,0.0700000524520874,0.028269149862385046,0.015749955177307262,-0.07353229163608499,0.10503220199069951,-0.028891168229388864,0.06039107858400339,0.10366401562690775,45.45449619451506,-1.8731378562178236,0.04464112340669615,12,0.01000005006790139,-0.024999976158142312,0.2687500715255735,0.40500009059905984,0.13500010967254616,3,0.020725431165496744,-1.5333324856233688,1.9700000286102293,-1.0000000000000333,1.8999999761581419,3.000000000000089,1.9099999666213991,0.020725431165496744 1061,2011-12-30,1.9099999666213991,1.950000047683716,1.8899999856948853,1.9299999475479128,24620.0,-0.01036268469951196,-1.0000039736467672,0.499998509886906,51.999997138978436,52.038776760901634,-0.0006902276350098102,-0.0008136142214258957,0.24518788710874406,0.4568687692693183,29.20813417557153,0.06000006198883079,0.030168188334027013,-0.002250021696090565,-0.08993818211752713,0.085438138725346,-0.04609410190680885,0.04159405851462772,0.12059071719455772,27.272697716709114,-18.902415212990785,0.04384408021071824,12,0.025000035762786643,-0.009999990463256836,0.27375000715255715,0.4100000262260435,0.11000001430511452,4,0.03403144416564441,2.49999552966074,1.9299999475479128,-1.5333324856233688,1.9700000286102293,-1.0000000000000333,1.8999999761581419,0.03403144416564441 1062,2012-01-02,1.9700000286102293,1.9800000190734863,1.9099999666213991,1.924999952316284,12939.0,0.03141364556930548,1.1538458716942162,-2.250005960470162,60.37735339796868,52.8756465666886,-0.05731111035310055,-0.058704145310706446,0.17466012417007737,0.3909183288294644,26.845918300455168,0.07000005245208718,0.014808628177932937,0.05450003743171661,-0.03680052814834123,0.14580060301177422,0.00884975464168769,0.10015032022174553,0.05757884143404124,81.81820152219386,32.61341606589147,0.04565028279002883,1,-0.03500002622604348,-0.07000005245208696,0.14874994754791282,0.2849999666213987,0.10500001907348655,0,0.002538068608636701,-1.0000039736467672,1.9099999666213991,2.49999552966074,1.9299999475479128,-1.5333324856233688,1.9700000286102293,0.002538068608636701 1063,2012-01-03,1.934999942779541,1.9700000286102293,1.9299999475479128,1.9700000286102293,3678.0,-0.0177665407727835,1.2857133125796183,-0.7777783664646244,50.99999809265321,52.89259562145586,-0.01704942681846644,-0.024569981875528946,0.1989923111201648,0.42026295457595353,24.356045344177442,0.04000008106231645,0.003951554679492597,0.01924995183944711,-0.07224496310409068,0.11074486678298467,-0.026497505632321783,0.064997409311216,0.08962734976847653,44.99994635583249,-0.7009001453364689,0.04574745747176881,1,5.960464477539063e-08,-0.034999966621398704,0.16750001907348633,0.28000009059906006,0.125,1,0.015503923248682883,1.1538458716942162,1.9700000286102293,-1.0000039736467672,1.9099999666213991,2.49999552966074,1.9299999475479128,0.015503923248682883 1064,2012-01-04,1.9099999666213991,1.9149999618530276,1.9099999666213991,1.9149999618530276,1131.0,-0.012919884701510953,1.0,0.1428566562898082,37.93102692291985,52.10214976546013,0.008884890494060382,0.0004532317079524173,0.21281393752515476,0.4392450103254253,21.82863802321009,0.024999976158141868,0.004342993690499952,-0.0057500243186947575,-0.09724493926223254,0.0857448906248428,-0.05149748179046365,0.039997433153074136,0.11173477998029058,22.222192787840903,-17.242149177536596,0.04574745747176881,1,0.025000035762786643,-0.009999990463256836,0.18375003337860085,0.2825000286102288,0.1750000715255735,2,0.020942451183951105,1.2857133125796183,1.934999942779541,1.1538458716942162,1.9700000286102293,-1.0000039736467672,1.9099999666213991,0.020942451183951105 1065,2012-01-05,1.9450000524520876,1.9450000524520876,1.8999999761581419,1.919999957084656,14914.0,0.0183246525876124,2.599992370634608,-5.0000238418806475,43.95605345708038,51.48453753221786,-0.020424687301037192,-0.02811231048582341,0.1655222170258266,0.3991677894359025,18.820045348695196,0.04500007629394576,0.005070800650922358,0.024250060319900735,-0.06172885524463623,0.11022897588443747,-0.018739397462367746,0.06723951810216922,0.07389999912220069,61.11116262127909,25.984643108217043,0.04298945778226839,1,-0.010000050067901833,-0.04500007629394531,0.14874994754791238,0.24749994277954035,0.11000001430511408,3,0.00771207469941948,1.0,1.9099999666213991,1.2857133125796183,1.934999942779541,1.1538458716942162,1.9700000286102293,0.00771207469941948 1066,2012-01-06,1.8949999809265137,1.950000047683716,1.8899999856948853,1.9450000524520876,13922.0,-0.025706976954853133,-1.0000000000000073,-1.9999952316466167,48.192774199108065,51.50595667574668,0.03217510377756527,0.02763642160974422,0.2015902783874992,0.4443871191878439,15.574946391230037,0.06000006198883079,0.004782563757853353,-0.028500008583068892,-0.1067775628771237,0.04977754571098569,-0.06763878573009618,0.0106387685639584,0.12112206952092164,5.5555481969601646,-28.779634261811974,0.039138777147027334,1,0.04000002145767212,0.02999997138977073,0.14750003814697266,0.26999998092651367,0.17499995231628462,4,0.08970980369658266,2.599992370634608,1.9450000524520876,1.0,1.9099999666213991,1.2857133125796183,1.934999942779541,0.08970980369658266 1067,2012-01-09,1.8799999952316284,1.950000047683716,1.8799999952316284,1.8849999904632568,8724.0,-0.007915559813120088,-27.000047683761384,0.09999976158176152,48.780489932347336,51.48383413159287,0.04746334970273569,0.04411038286850322,0.20268026941734885,0.45494961789417676,13.82639252400406,0.07000005245208762,0.00941139597907581,-0.042999994754791215,-0.12229960371495086,0.036299614205368425,-0.08264979923487115,-0.0033501902747112844,0.13339961411149082,0.0,-35.05945783345743,0.039649804480079855,1,0.05500000715255737,0.044999957084655984,0.15625,0.2799999713897705,0.12500011920929,0,0.07446807768615793,-1.0000000000000073,1.8949999809265137,2.599992370634608,1.9450000524520876,1.0,1.9099999666213991,0.07446807768615793 1068,2012-01-10,1.875,1.8849999904632568,1.8600000143051147,1.875,11820.0,-0.00265957193846289,1.5,-0.0,45.56962827557419,49.588652888446596,0.054249028080524564,0.053009587256594326,0.19503727016304584,0.454719482060721,12.086757461245918,0.02499997615814209,0.010632159952263853,-0.04874998927116403,-0.12579240415812842,0.028292425615800143,-0.08727119671464623,-0.010228781827681832,0.13573161706088932,16.666644590880452,-19.610841603325717,0.03852120744348212,1,0.04500001668930054,0.0499999523162844,0.1537500023841858,0.26999998092651367,0.21499991416931152,1,0.10666669209798174,-27.000047683761384,1.8799999952316284,-1.0000000000000073,1.8949999809265137,2.599992370634608,1.9450000524520876,0.10666669209798174 1069,2012-01-11,1.875,1.875,1.875,1.875,2476.0,0.0,1.0,0.0,47.368426005921556,48.352860824727955,0.04398121334063898,0.05172354688862546,0.18277836232604638,0.44935641610117205,10.253110358040056,0.0,0.012093316438615442,-0.04624999165534982,-0.12630758187364766,0.033807598562948016,-0.08627878676449874,-0.006221196546200902,0.12970235295065846,16.666644590880452,-21.987356281916377,0.04002879510914886,1,0.04500001668930054,0.0499999523162844,0.14249998331069946,0.26499998569488525,0.21499991416931152,2,0.09866663614908844,1.5,1.875,-27.000047683761384,1.8799999952316284,-1.0000000000000073,1.8949999809265137,0.09866663614908844 1070,2012-01-12,1.8799999952316284,1.940000057220459,1.8600000143051147,1.875,20377.0,0.002666664123535112,-3.5714353833944705,100.0,47.368426005921584,47.83824180994386,0.0348027339723862,0.038041520956529684,0.16435767080472496,0.43816962605873755,9.847165794893382,0.08000004291534424,0.013885966021844887,-0.03449999094009404,-0.10324055784911135,0.03424057596892327,-0.06887027439460258,-0.00012970748558549516,0.11891426417320838,22.2221927878406,-18.41938838940803,0.03437028345450864,1,0.04000002145767212,0.044999957084655984,0.12000000476837158,0.25999999046325684,0.3700000047683716,3,0.10904257629537217,1.0,1.875,1.5,1.875,-27.000047683761384,1.8799999952316284,0.10904257629537217 1071,2012-01-13,1.8799999952316284,1.8899999856948853,1.870000004768372,1.870000004768372,11662.0,0.0,-3.000000000000089,1.9999999999999112,45.94595378292586,46.234752963828,0.03363700650616086,0.030135535724722162,0.14969313211975432,0.4320796930200288,9.419283483130874,0.019999980926513228,0.001677699305270508,-0.028499990701675415,-0.08581722107353928,0.028817239670188455,-0.05715860588760724,0.00015862448425640885,0.11335769436921961,22.2221927878406,-16.52363806845751,0.028658615185931918,1,0.0350000262260437,0.044999957084655984,0.12000000476837158,0.25999999046325684,0.4299999475479126,4,0.09308514466459461,-3.5714353833944705,1.8799999952316284,1.0,1.875,1.5,1.875,0.09308514466459461 1072,2012-01-16,1.8799999952316284,1.919999957084656,1.8799999952316284,1.919999957084656,5481.0,0.0,-1.000000000000011,-4.0000000000002,47.222227741165135,45.81500070255155,0.021822838244690557,0.029273650921899375,0.1363381369321801,0.4265666191181072,8.680369445769326,0.039999961853027566,-0.006091227114983333,-0.026999992132186845,-0.08570533641843414,0.03170535215406045,-0.05635266427531049,0.002352680010936803,0.10802338735739037,24.999962747117,-13.834411083910506,0.029352672143123672,1,0.025000035762786865,0.044999957084655984,0.12000000476837158,0.25999999046325684,0.38999998569488525,0,0.10106379707078705,-3.000000000000089,1.8799999952316284,-3.5714353833944705,1.8799999952316284,1.0,1.875,0.10106379707078705 1073,2012-01-17,1.870000004768372,1.8899999856948853,1.870000004768372,1.8899999856948853,7527.0,-0.005319143876925558,1.0,0.4999999999999861,33.33334657879628,45.30414733098226,0.02417524113905256,0.03973574003367708,0.13355872477150355,0.4309394164076177,7.839095731961362,0.019999980926513228,-0.008626434543963946,-0.0359999835491176,-0.0965761757985808,0.024576208700345603,-0.0662880796738492,-0.005711887424385997,0.11290244308929065,12.499981373559056,-20.033984432577977,0.03028809612473163,1,0.03500002622604326,0.07499998807907104,0.12749999761581376,0.26999998092651323,0.37000000476837114,1,0.07219257183331829,-1.000000000000011,1.8799999952316284,-3.000000000000089,1.8799999952316284,-3.5714353833944705,1.8799999952316284,0.07219257183331829 1074,2012-01-18,1.870000004768372,1.919999957084656,1.8600000143051147,1.870000004768372,11466.0,0.0,-4.999999999999756,-0.0,38.46155962293217,44.69364801607691,0.02000867649454907,0.03856251333432659,0.12116059635619436,0.4247760808525176,7.300002003543246,0.05999994277954124,-0.021861066888941627,-0.03399998545646632,-0.09662670871175849,0.028626737798825852,-0.0653133470841123,-0.002686623828820345,0.1079863457471888,12.499981373559056,-17.63955473667603,0.031313361627646086,1,0.03500002622604326,0.07999998331069924,0.12749999761581376,0.26999998092651323,0.36499989032745317,2,0.11764701007484213,1.0,1.870000004768372,-1.000000000000011,1.8799999952316284,-3.000000000000089,1.8799999952316284,0.11764701007484213 1075,2012-01-19,1.8899999856948853,1.919999957084656,1.870000004768372,1.870000004768372,26773.0,0.010695176938777973,-4.000000000000089,100.0,46.15385320764399,44.46710123924756,-0.009625776067191616,0.019150600291522935,0.0900287816040728,0.3951537187087042,6.683639348559148,0.04999995231628396,-0.026581671727773815,-0.013750004768371626,-0.07656762829939234,0.04906761876264909,-0.045158816533881874,0.01765880699713862,0.08326691137225772,49.999999999999815,18.692392946672474,0.031408811765510324,1,0.01500004529953003,0.06000000238418601,0.12000000476837158,0.25,0.38999998569488525,3,0.10582006877682248,-4.999999999999756,1.870000004768372,1.0,1.870000004768372,-1.000000000000011,1.8799999952316284,0.10582006877682248 1076,2012-01-20,1.9650000333786009,1.9900000095367432,1.875,1.8899999856948853,43472.0,0.03968256521237001,-1.1904759742235502,3.7500059604702343,49.09091066722904,44.501592432012195,-0.08230762204317621,-0.05347164339880517,0.005667215221948796,0.3108697231115547,6.762681849301791,0.11500000953674316,-0.02060559503586301,0.05800004005432102,-0.010472021788547226,0.12647210189718927,0.02376400913288701,0.09223607097575504,-0.1050000190734861,80.76924840374153,53.543749115973306,0.03423603092143408,1,-0.0400000214576719,-0.020000040531158225,0.036249935626983865,0.1749999523162844,0.31499993801116966,4,0.14503814848866603,-4.000000000000089,1.8899999856948853,-4.999999999999756,1.870000004768372,1.0,1.870000004768372,0.14503814848866603 1077,2012-01-23,1.934999942779541,1.9600000381469729,1.8999999761581419,1.9600000381469729,7455.0,-0.015267221419573151,3.799986648610452,-0.3333343929707929,50.0,44.9938559569484,-0.04881919118167399,-0.022664612512305782,0.024797032502136496,0.3317961782658667,6.8459959050021295,0.06500005722045898,-0.02107315760060513,0.02674995064735408,-0.04285609543173918,0.09635599672644735,-0.00805307239219255,0.061552973686900714,-0.0723999285697936,57.69225478877489,31.36367633498152,0.03480302303954664,1,-0.00999993085861206,-0.004999935626983643,0.0662500262260437,0.20500004291534424,0.24000000953674316,0,0.19379845534327478,-1.1904759742235502,1.9650000333786009,-4.000000000000089,1.8899999856948853,-4.999999999999756,1.870000004768372,0.19379845534327478 1078,2012-01-24,1.8899999856948853,1.934999942779541,1.8849999904632568,1.934999942779541,5510.0,-0.023255792462719804,1.2222222222222223,1.799991416963878,46.55172980781004,44.903111934936014,-0.0016402107552415668,0.02271222548023699,0.058018505738388626,0.36848640935611954,6.6057965647280765,0.04999995231628418,-0.02153401974063862,-0.01775000691413875,-0.08774813895246236,0.05224812512418486,-0.052749072933300445,0.017249059105022946,-0.024851971578597976,23.076901915509954,-3.615326179812456,0.034999066019161786,1,0.0350000262260437,0.0350000262260437,0.11124998331069946,0.25,0.2199999094009395,1,0.20105820005703134,3.799986648610452,1.934999942779541,-1.1904759742235502,1.9650000333786009,-4.000000000000089,1.8899999856948853,0.20105820005703134 1079,2012-01-25,1.870000004768372,1.919999957084656,1.8500000238418581,1.8899999856948853,17374.0,-0.010582000570312111,-1.3333333333333333,0.4444444444444346,36.36363242283474,43.68035709237081,0.019641441205392463,0.0367189285534657,0.06786022118528079,0.38013567473025356,7.068923255053,0.06999993324279785,-0.021695973154171266,-0.032749986648559215,-0.09816164210996448,0.032661668812846045,-0.06545581437926185,-4.415891785658488e-05,0.12000000476837114,14.285702121500005,-7.720110935962278,0.032705827730702644,1,0.05000001192092851,0.05000001192092851,0.1312499642372127,0.26999998092651323,0.22999989986419633,2,0.197860964612244,1.2222222222222223,1.8899999856948853,3.799986648610452,1.934999942779541,-1.1904759742235502,1.9650000333786009,0.197860964612244 1080,2012-01-26,1.9700000286102293,1.9700000286102293,1.8849999904632568,1.8849999904632568,18496.0,0.05347594844217318,1.0000000000000053,-4.250005960470245,61.53846718150405,45.41285858110171,-0.0740350904919802,-0.06338027894811593,-0.040378363840244846,0.2729203416292958,7.78851123278908,0.10000002384185724,-0.01729617530413563,0.06525003314018218,-0.0058670079038349865,0.13636707418419936,0.0296915126181736,0.10080855366219077,0.017199981212616233,85.7142978785,59.081862838586204,0.03555852052200856,1,-0.05000001192092873,-0.05000001192092873,0.0149999260902407,0.16999995708465598,0.15499997138977073,3,0.13451769677005765,-1.3333333333333333,1.870000004768372,1.2222222222222223,1.8899999856948853,3.799986648610452,1.934999942779541,0.13451769677005765 1081,2012-01-27,1.9750000238418581,1.9800000190734863,1.919999957084656,1.9700000286102293,14020.0,0.002538068608636701,7.000015894587069,0.058823446914028875,65.07936688147055,47.396985152246764,-0.07168010539572078,-0.06667965163665923,-0.051794407737489445,0.25906414346589046,8.465406521061833,0.060000061988830344,-0.013226679444150014,0.0670000255107881,-0.010758051639178534,0.14475810266075473,0.02812098693580478,0.10587906408577141,0.009455986261367677,96.15384968074851,63.41989543715087,0.03887903857498335,1,-0.055000007152557595,-0.055000007152557595,0.0012499690055844948,0.16499996185302712,0.19999992847442605,4,0.15443035132455996,1.0000000000000053,1.9700000286102293,-1.3333333333333333,1.870000004768372,1.2222222222222223,1.8899999856948853,0.15443035132455996 1082,2012-01-30,1.9750000238418581,1.9900000095367432,1.9600000381469729,1.9750000238418581,39483.0,0.0,1.0000000000000149,0.0,66.12903287830017,51.04095029663608,-0.06346077462908495,-0.06986802843343343,-0.057697983620604854,0.25027770194774157,9.63253171646824,0.029999971389770286,-0.009041844393053555,0.06675002574920685,-0.011874682883505239,0.14537473438191895,0.027437671432850808,0.1060623800655629,-0.125,89.28572340887527,52.26722392410746,0.03931235431635606,1,-0.055000007152557595,-0.055000007152557595,0.01124998927116394,0.16499996185302712,0.19500005245208718,0,0.15443035132455996,7.000015894587069,1.9750000238418581,1.0000000000000053,1.9700000286102293,-1.3333333333333333,1.870000004768372,0.15443035132455996 1083,2012-01-31,1.9650000333786009,1.9700000286102293,1.950000047683716,1.9700000286102293,8086.0,-0.0050632862493869,6.999999999999822,-100.0,64.06250291038259,53.88549955079724,-0.0431003357351456,-0.06061292463790635,-0.05174402203319972,0.25198258508627247,10.788948594266625,0.02499997615814209,-0.003968721482665805,0.05525003075599644,-0.0266019145681613,0.13710197608015418,0.01432405809391768,0.0961760034180752,-0.11220000982284506,82.14287234812502,40.792303481014,0.04092597266207885,1,-0.045000016689300315,-0.045000016689300315,-0.012500017881392989,0.1749999523162844,0.3049999475479128,1,0.10687018593918873,1.0000000000000149,1.9750000238418581,7.000015894587069,1.9750000238418581,1.0000000000000053,1.9700000286102293,0.10687018593918873 1084,2012-02-01,1.950000047683716,1.9650000333786009,1.950000047683716,1.9650000333786009,1654.0,-0.007633580376634419,1.0,2.999999999999911,60.606067174064776,55.491301102621776,-0.017387423184418438,-0.04475731347953604,-0.04040302890201519,0.2593143861850906,11.72987560737525,0.01499998569488481,0.0006440001582304067,0.03825004100799578,-0.0455589810532282,0.12205906306921976,-0.0036544700226162075,0.08015455203860777,-0.09445602440834056,61.904805155290155,17.385502692759935,0.041904511030612004,2,-0.030000030994415505,-0.030000030994415505,0.001249939203262107,0.17999994754791238,0.32999992370605447,2,0.08205120179466796,6.999999999999822,1.9650000333786009,1.0000000000000149,1.9750000238418581,7.000015894587069,1.9750000238418581,0.08205120179466796 1085,2012-02-02,1.9600000381469729,1.9750000238418581,1.950000047683716,1.955000042915344,10450.0,0.0051282001121668586,-2.333333333333432,-0.3333333333333728,61.76471103846367,56.89950114387007,-0.018342607288348134,-0.05647123338906024,-0.05063626933610643,0.24242486833268084,12.91962342568222,0.02499997615814209,0.011900197046001981,0.047500032186508445,-0.03781674331438656,0.13281680768740345,0.004841644436060832,0.09015841993695606,-0.10176689514636994,57.14293012808195,9.398233447786204,0.04265838775044756,2,-0.04000002145767234,-0.04000002145767234,-0.018750041723251565,0.16999995708465554,0.29999995231628396,3,0.0714285019187828,1.0,1.950000047683716,6.999999999999822,1.9650000333786009,1.0000000000000149,1.9750000238418581,0.0714285019187828 1086,2012-02-03,2.065000057220459,2.0899999141693115,1.9650000333786009,1.9750000238418581,26129.0,0.05357143726015212,-1.2727248097257378,18.000023841879006,70.78652136886548,59.20911462929956,-0.1203186748892704,-0.1560848090653475,-0.15159163851046342,0.1318743046905846,14.775122948330221,0.12999987602233865,0.02428518904414112,0.14400004744529715,0.03534314045433762,0.2526569544362569,0.08967159394981739,0.19832850094077692,-0.2041315768891332,82.14294229243086,30.219081903768313,0.05432845349547983,2,-0.09500008821487427,-0.09500008821487427,-0.14250007271766663,0.06499993801116943,0.2100000381469731,4,0.02905566155785122,-2.333333333333432,1.9600000381469729,1.0,1.950000047683716,6.999999999999822,1.9650000333786009,0.02905566155785122 1087,2012-02-06,2.0199999809265137,2.125,1.9800000190734863,2.065000057220459,23622.0,-0.02179180389685631,-1.3199996948242188,-0.5000006622735864,65.62499301508271,61.3283660967743,-0.06927876427857371,-0.10546579573592929,-0.10524307754124695,0.1702074562680833,16.69206052791847,0.14499998092651367,0.032687725886966,0.09199997186660758,-0.023366747425142442,0.20736669115835737,0.03431661222073257,0.1496833315124826,-0.1499662432416684,39.99997275215489,-16.212177833152865,0.057683359645874906,2,-0.03249996900558472,-0.03249996900558472,-0.10249999165534973,0.11000001430511475,0.49500012397766113,0,0.07673265982838107,-1.2727248097257378,2.065000057220459,-2.333333333333432,1.9600000381469729,1.0,1.950000047683716,0.07673265982838107 1088,2012-02-07,2.075000047683716,2.075000047683716,1.9900000095367432,2.009999990463257,16551.0,0.027227756077490284,1.6153834867769505,-1.4444432670707412,69.15887517276987,64.97228195787821,-0.10647369558202979,-0.15253463997313954,-0.15822775120932864,0.11006997424260989,18.416295309636848,0.08500003814697266,0.03649871915066827,0.13700003623962398,0.0072066465271145574,0.2667934259521336,0.07210334138336938,0.2018967310958788,-0.1896683342599612,71.42859089131784,9.286978919947444,0.06489669485625478,2,-0.0700000524520874,-0.08750003576278687,-0.15750005841255188,0.0549999475479126,0.49000000953674316,1,0.045783145266081515,-1.3199996948242188,2.0199999809265137,-1.2727248097257378,2.065000057220459,-2.333333333333432,1.9600000381469729,0.045783145266081515 1089,2012-02-08,2.059999942779541,2.0999999046325684,2.0199999809265137,2.075000047683716,20006.0,-0.007228966052757024,1.4615429759856802,-0.23077064152881194,66.03772184441402,65.47219914264598,-0.06893728275301525,-0.12960930831662498,-0.13957191873645258,0.11963361161083697,20.31128245385131,0.07999992370605469,0.042390978480245645,0.11274993419647217,-0.02430462422502533,0.24980449261796944,0.04422265498572342,0.18127721340722092,-0.16028813216121174,62.85710003910061,-0.7864566171870351,0.06852727921074868,2,-0.037499964237213135,-0.07249993085861206,-0.14249995350837708,0.0700000524520874,0.4700000286102295,2,0.10194176892239204,1.6153834867769505,2.075000047683716,-1.3199996948242188,2.0199999809265137,-1.2727248097257378,2.065000057220459,0.10194176892239204 1090,2012-02-09,2.0850000381469727,2.0999999046325684,2.039999961853028,2.0550000667572017,9620.0,0.01213596896206659,1.0000079473251142,-1.999984105539249,62.499990686781615,65.18560178768054,-0.0848298930822664,-0.1459466164195753,-0.16200111512555893,0.08856870803954342,22.194485906001997,0.05999994277954057,0.05447909152088881,0.1275000274181366,-0.018733403415730265,0.27373345825200324,0.054383312001203166,0.20061674283507003,-0.17177093616574313,75.00001862645541,12.96413607782533,0.07311671541693333,2,-0.047500014305114746,-0.0975000262260437,-0.16750004887580872,0.04499995708465576,0.49000000953674316,3,0.09352514612714469,1.4615429759856802,2.059999942779541,1.6153834867769505,2.075000047683716,-1.3199996948242188,2.0199999809265137,0.09352514612714469 1091,2012-02-10,2.0550000667572017,2.0850000381469727,2.049999952316284,2.0850000381469727,45100.0,-0.014388475223450437,1.3333412806268825,-1.0,62.5000062088138,64.78237660218205,-0.04725822920509337,-0.10768492084517689,-0.13133773903920032,0.11282670330037403,24.179460012760078,0.03500008583068848,0.07225767109762415,0.088750052452087,-0.05889374697258587,0.23639385187675988,0.014928152739750455,0.16257195216442355,-0.12906471089484595,51.724177620220225,-10.412481946342815,0.07382189971233645,2,-0.017500042915343794,-0.06750005483627275,-0.13750007748603776,0.07499992847442671,0.5799999237060551,4,0.0997566506309393,1.0000079473251142,2.0850000381469727,1.4615429759856802,2.059999942779541,1.6153834867769505,2.075000047683716,0.0997566506309393 1092,2012-02-13,2.0699999332427983,2.134999990463257,2.0550000667572017,2.0550000667572017,10713.0,0.007299204865363507,-9.666751438470992,-0.49999602635324764,69.99998675452832,65.44209702930935,-0.05293152000218582,-0.11354198732522747,-0.14403551419237592,0.09275247584175439,25.99420233057804,0.07999992370605513,0.0747215325551227,0.09424992203712512,-0.054473605095262556,0.2429734491695128,0.019888158470931394,0.16861168560331907,-0.1321206987321839,55.17236843403399,-11.413300886933733,0.0743617635661939,2,-0.027499914169311968,-0.07749992609024092,-0.1399999558925633,0.06000006198883012,0.5299999713897701,0,0.09903389794002893,1.3333412806268825,2.0550000667572017,1.0000079473251142,2.0850000381469727,1.4615429759856802,2.059999942779541,0.09903389794002893 1093,2012-02-14,2.0050001144409184,2.0699999332427983,2.0050001144409184,2.0699999332427983,28614.0,-0.031400879660924974,1.0,-4.333359824522107,63.636374583038396,65.77879785252865,0.02049419139005204,-0.039958418138136054,-0.07824739075407261,0.1522484469804204,27.6660594329033,0.06499981880187988,0.07436400336647031,0.022500097751617876,-0.11804397207779527,0.1630441675810308,-0.047771937163088474,0.09277213266632445,-0.0513512194540926,0.0,-70.17739474973274,0.07027203491470647,2,0.037499904632567915,-0.01250010728836104,-0.07500013709068343,0.12499988079071,0.59499979019165,1,0.2543640705005479,-9.666751438470992,2.0699999332427983,1.3333412806268825,2.0550000667572017,1.0000079473251142,2.0850000381469727,0.2543640705005479 1094,2012-02-15,2.0899999141693115,2.1400001049041752,2.0050001144409184,2.0050001144409184,18335.0,0.042393912656755406,-2.1764778480569174,-1.3076928719982033,62.49999379117999,65.8604959361638,-0.047559589714677664,-0.1134478302725257,-0.16081016980582508,0.06154450778927201,29.223051946280197,0.13499999046325684,0.07612288457172811,0.09649990200996394,-0.04138257746876217,0.23438238148868984,0.027558662270600998,0.1654411417493269,-0.1218429315443712,62.962819061478115,-5.03242033857228,0.06894123973936298,2,-0.037499845027923584,-0.09499984979629472,-0.16749992966651917,0.040000081062316895,0.4200000762939453,2,0.2272728050517363,1.0,2.0050001144409184,-9.666751438470992,2.0699999332427983,1.3333412806268825,2.0550000667572017,0.2272728050517363 1095,2012-02-16,2.0899999141693115,2.1300001144409184,2.009999990463257,2.0699999332427983,35726.0,0.0,1.3999933243052385,0.23529444763894528,62.105257081850596,64.89591101538437,-0.030373994880923405,-0.10297570476326623,-0.15622744016903045,0.05721950079063021,30.86418626978611,0.12000012397766158,0.07988416684671718,0.08649990558624276,-0.0487620027246205,0.22176181389710625,0.01886895143081091,0.1541308597416744,-0.1046586193164476,62.962819061478115,-1.4097987976163893,0.0676309541554317,2,-0.029999852180480957,-0.09499984979629472,-0.16749992966651917,0.040000081062316895,0.3600001335144043,3,0.2105263518134357,-2.1764778480569174,2.0899999141693115,1.0,2.0050001144409184,-9.666751438470992,2.0699999332427983,0.2105263518134357 1096,2012-02-17,2.25,2.25,2.0999999046325684,2.0999999046325684,45323.0,0.07655506813467117,1.0,7.500011920940491,71.65354582002394,65.56575021593339,-0.18033641833237546,-0.25352806660111815,-0.309529905977048,-0.10589976500042875,31.985537176975644,0.16000008583068848,0.09101949785975405,0.23224999308586103,0.059273741677510206,0.40522624449421185,0.1457618673816854,0.31873811879003644,-0.24919282414200516,100.0,37.17681341934121,0.08648812570417545,2,-0.12999999523162842,-0.19999998807907104,-0.32750001549720764,-0.12000000476837158,0.19000005722045898,4,0.14444446563720703,1.3999933243052385,2.0899999141693115,-2.1764778480569174,2.0899999141693115,1.0,2.0050001144409184,0.14444446563720703 1097,2012-02-20,2.309999942779541,2.3299999237060547,2.25,2.2850000858306885,40395.0,0.026666641235351562,1.4615429759856802,0.16666560702921102,75.18248162479694,66.23503982171417,-0.21777520528004013,-0.29934084041200437,-0.3636088282583909,-0.1687016575311393,33.31878811777906,0.07999992370605469,0.10394347841465423,0.2734999358654022,0.061415085036574,0.48558478669423044,0.1674575104509879,0.37954236127981633,-0.2999999523162842,93.84615610337248,32.084301686205876,0.10604242541441411,2,-0.1424999237060547,-0.21999996900558472,-0.38999995589256287,-0.1799999475479126,0.1400001049041748,0,0.14069266482000642,1.0,2.25,1.3999933243052385,2.0899999141693115,-2.1764778480569174,2.0899999141693115,0.14069266482000642 1098,2012-02-21,2.2699999809265137,2.325000047683716,2.174999952316284,2.299999952316284,105339.0,-0.01731600123110688,2.7499947846041515,-1.2000057220786404,72.5352129229622,66.9569832748862,-0.16450507330541608,-0.24181029527497522,-0.31706343363187983,-0.1308066573868092,34.550908854929865,0.15000009536743164,0.10272697120851104,0.21449997425079337,-0.01004396382224293,0.43904391232382967,0.102228005214275,0.3267719432873115,-0.2151999998092653,81.53846831011744,18.976997718556895,0.11227196903651818,2,-0.10249996185302734,-0.18000000715255737,-0.35499998927116394,-0.13999998569488525,0.19000005722045898,1,0.14537441695103603,1.4615429759856802,2.309999942779541,1.0,2.25,1.3999933243052385,2.0899999141693115,0.14537441695103603 1099,2012-02-22,2.240000009536743,2.259999990463257,2.1800000667572017,2.259999990463257,20748.0,-0.013215846538256693,7.000000000000044,0.6666666666666666,69.17808599466788,67.69899386465134,-0.11877770035112523,-0.19254127923207331,-0.2828271419856798,-0.10230910938810789,36.539748850054146,0.08999991416931197,0.10712802340413674,0.16600000262260428,-0.055135776465870645,0.387135781711079,0.05543211307836682,0.27656789216684174,-0.14667203645706195,71.8750209547623,8.271721813797953,0.11056788954423738,2,-0.07249999046325684,-0.15000003576278687,-0.314999997615814,-0.11000001430511475,0.2200000286102295,2,0.16071423819782793,2.7499947846041515,2.2699999809265137,1.4615429759856802,2.309999942779541,1.0,2.25,0.16071423819782793 1100,2012-02-23,2.234999895095825,2.259999990463257,2.1800000667572017,2.2300000190734863,5359.0,-0.00223219393733487,1.9090846038138418,-0.24999403952983812,63.492053280129376,67.80922131701973,-0.10087006008841648,-0.17567716751468065,-0.27646288312634804,-0.09997344600345759,37.972969769138324,0.07999992370605513,0.10465343403430882,0.14774989485740653,-0.0788374313141591,0.3743372210289724,0.03445623177162371,0.26104355794318934,-0.10853784892845164,58.69564315997885,-2.4566609240683093,0.1132936630857829,2,-0.06749987602233887,-0.1449999213218689,-0.30749988555908203,-0.10499989986419678,0.2850000858306885,3,0.12304255403808018,7.000000000000044,2.240000009536743,2.7499947846041515,2.2699999809265137,1.4615429759856802,2.309999942779541,0.12304255403808018 1101,2012-02-24,2.2799999713897705,2.2799999713897705,2.1800000667572017,2.234999895095825,10709.0,0.020134263268954733,3.444432670707433,9.000238424490965,70.63492393878164,67.87976989304788,-0.12359479544043683,-0.2072833560546452,-0.31906421228254533,-0.14884039596008947,39.4101469396715,0.0999999046325688,0.10725748122231638,0.1774999737739562,-0.05815136259985021,0.4131513101477624,0.05967430558705322,0.2953256419608594,-0.1250426223669816,67.74196029330105,3.752344071511942,0.11782566818690311,2,-0.11249995231628418,-0.1899999976158142,-0.35249996185302734,-0.1499999761581421,0.18000006675720215,4,0.07456143790665148,1.9090846038138418,2.234999895095825,7.000000000000044,2.240000009536743,2.7499947846041515,2.2699999809265137,0.07456143790665148 1102,2012-02-27,2.2799999713897705,2.2799999713897705,2.25,2.2799999713897705,7015.0,0.0,1.0,0.0,67.82608623540668,68.34529340997769,-0.1013295124669309,-0.1931656459633042,-0.3137145942001802,-0.1518683326422794,40.79927431087944,0.029999971389770508,0.11201667949914729,0.16224997639656058,-0.07808909223129623,0.40258904502441717,0.042080442082632175,0.282419510710489,-0.10053666191132438,69.99996821087633,6.664179889708514,0.12016953431392831,2,-0.11249995231628418,-0.1899999976158142,-0.3449999690055847,-0.20249998569488525,0.12000012397766158,0,0.07017547712211614,3.444432670707433,2.2799999713897705,1.9090846038138418,2.234999895095825,7.000000000000044,2.240000009536743,0.07017547712211614 1103,2012-02-28,2.174999952316284,2.2799999713897705,2.1400001049041752,2.2799999713897705,35170.0,-0.04605264052239599,1.6666636391296958,-100.0,58.646620854427994,67.9171408614497,0.033884231121312336,-0.07549707082777912,-0.20383001109649213,-0.049898875110996777,41.798083560054685,0.13999986648559526,0.11745189215849461,0.04674996137619036,-0.18363353177785768,0.27713345453023863,-0.06844178520083366,0.1619417079532144,0.1549999713897705,24.999914850426023,-36.81030763716717,0.11519174657702413,2,-0.004999995231628418,-0.08499997854232788,-0.24749994277954102,-0.09749996662139893,0.2699999809265141,1,0.1264368282282342,1.0,2.2799999713897705,3.444432670707433,2.2799999713897705,1.9090846038138418,2.234999895095825,0.1264368282282342 1104,2012-02-29,2.1099998950958248,2.174999952316284,2.0550000667572017,2.174999952316284,10749.0,-0.02988508443470861,2.6923009206617166,0.6190480515529037,51.77304029140508,66.76911677362241,0.11400888605578574,0.0022180965981379863,-0.1352447448678058,0.010624015965558176,42.44185180531041,0.11999988555908248,0.11726212963340377,-0.026250088214874623,-0.241164346407432,0.18866416997768276,-0.13370721731115331,0.08120704088140407,0.21620003223419237,24.44437851137729,-34.22279973036254,0.1074571290962787,2,0.08250010013580367,-0.019999921321868452,-0.1849998831748958,-0.0324999094009395,0.29000020027160733,2,0.1658768532949395,1.6666636391296958,2.174999952316284,1.0,2.2799999713897705,3.444432670707433,2.2799999713897705,0.1658768532949395 1105,2012-03-01,2.0999999046325684,2.1300001144409184,1.924999952316284,2.0799999237060547,26675.0,-0.004739332208735569,4.124978393424408,-0.3076917433884731,53.284661116558226,64.72812958434844,0.14033418832072897,0.024500451799549516,-0.12121825856065893,0.015165047314455116,42.98597370544064,0.20500016212463446,0.12547233737008368,-0.04325007200241071,-0.2425455068574749,0.15604536285265347,-0.1428977894299428,0.05639764542512138,0.21535202827453626,49.29575856728578,-9.826259571069578,0.09964771742753205,3,0.027500033378601074,0.007500052452087402,-0.17999988794326782,-0.022499918937683105,0.3600001335144043,3,0.1714286427919589,2.6923009206617166,2.1099998950958248,1.6666636391296958,2.174999952316284,1.0,2.2799999713897705,0.1714286427919589 1106,2012-03-02,2.125,2.150000095367432,2.0999999046325684,2.0999999046325684,8082.0,0.011904807858458266,-3.0000000000000355,1.2500059604701619,53.9568397151189,62.36972492771755,0.10698922579896486,0.0044542482719696075,-0.14197952662174274,-0.014645205494600688,42.152011674450364,0.050000190734863725,0.12994625054347209,-0.02124997377395621,-0.2173668542218694,0.174866906673957,-0.11930841399791259,0.07680846645000017,0.16693081407165522,56.33803857410925,-3.147942233768262,0.09805844022395654,3,0.0,-5.960464477539063e-08,-0.20499998331069946,-0.08000004291534424,0.33500003814697266,4,0.18588234396541825,4.124978393424408,2.0999999046325684,2.6923009206617166,2.1099998950958248,1.6666636391296958,2.174999952316284,0.18588234396541825 1107,2012-03-05,2.174999952316284,2.1800000667572017,2.0999999046325684,2.125,14694.0,0.023529389325310124,1.666664017579368,1.9999904632932155,62.49998685191786,61.25469980871263,0.04003587336080594,-0.035139733158391806,-0.18739463128424472,-0.06937307297232831,40.842839562507564,0.08000016212463334,0.13687464040476538,0.020999979972839533,-0.16615599061382058,0.20815595055949965,-0.0725780053204903,0.11457796526616937,0.09491501005004865,70.42253142759667,3.2710289833925543,0.09357798529333004,3,-0.07249999046325684,-0.047500014305114746,-0.25499993562698364,-0.1474999189376831,0.2400000095367436,0,0.1310345250937479,-3.0000000000000355,2.125,4.124978393424408,2.0999999046325684,2.6923009206617166,2.1099998950958248,0.1310345250937479 1108,2012-03-06,2.1700000762939453,2.1800000667572017,2.0999999046325684,2.1800000667572017,19268.0,-0.0022987936238868523,15.000047683762627,-0.19999999999999113,56.66667858759278,59.86454343014872,0.03280926753630631,-0.023882228339140887,-0.1774510980741899,-0.06949752754500071,39.462918162868846,0.08000016212463334,0.12188629782346094,0.011250102519988925,-0.17225019850256817,0.19475040354254602,-0.08050004799128985,0.1030002530312677,0.07921998546938447,96.07843687239861,27.224039483690234,0.09175015051127855,3,-0.06750011444091797,-0.04250013828277588,-0.2500000596046448,-0.14250004291534424,0.24000000953674316,1,0.10599078847328625,1.666664017579368,2.174999952316284,-3.0000000000000355,2.125,4.124978393424408,2.0999999046325684,0.10599078847328625 1109,2012-03-07,2.2699999809265137,2.2699999809265137,2.150000095367432,2.1700000762939453,41119.0,0.046082903740424896,1.399999999999991,-10.000000000000444,62.85714674969082,59.79399826009999,-0.06983110584365626,-0.11314373138321887,-0.2735000665562717,-0.17409229142184035,38.00103509476684,0.11999988555908159,0.09932064174041288,0.10075000524520883,-0.0829910636688389,0.2844910741592568,0.00887947078818474,0.19262053970223292,-0.3450000286102297,100.0,29.14455016326866,0.09187053445702394,3,-0.16750001907348633,-0.14250004291534424,-0.34999996423721313,-0.3149999380111692,0.18499994277954102,2,0.07709249065493706,15.000047683762627,2.1700000762939453,1.666664017579368,2.174999952316284,-3.0000000000000355,2.125,0.07709249065493706 1110,2012-03-08,2.2799999713897705,2.299999952316284,2.2699999809265137,2.2699999809265137,19422.0,0.0044052821794189345,-5.0,0.1,52.72727036279074,57.804258973878774,-0.08132918298870218,-0.11361064879916727,-0.2780619409042977,-0.18843613068537168,36.558608307702926,0.029999971389770508,0.08032303489596337,0.1009999990463255,-0.0846028411109474,0.2866028392035982,0.008198578967689052,0.19380141912496196,-0.3481000185012819,90.00001192092611,21.888020346378966,0.09280142007863637,3,-0.16750001907348633,-0.15250003337860107,-0.35999995470046997,-0.3374999761581421,0.1649999618530278,3,0.052631633983975856,1.399999999999991,2.2699999809265137,15.000047683762627,2.1700000762939453,1.666664017579368,2.174999952316284,0.052631633983975856 1111,2012-03-09,2.259999990463257,2.275000095367432,2.2300000190734863,2.275000095367432,18069.0,-0.008771921569070362,4.999968211078143,-1.5000119209403682,45.09804379889626,55.27892092537762,-0.07204036101010569,-0.0816514430245503,-0.2520993654073407,-0.17246138307864856,34.8748933164096,0.04999995231628418,0.0646941607511966,0.07075002193450919,-0.10855492015117196,0.25005496402019034,-0.01890244910833161,0.16040249297735,-0.3133760375976564,80.00002384185223,14.517679755291667,0.0896524710428406,3,-0.14750003814697266,-0.1325000524520874,-0.3399999737739563,-0.3324999809265139,0.16000008583068848,4,0.0884955966936618,-5.0,2.2799999713897705,1.399999999999991,2.2699999809265137,15.000047683762627,2.1700000762939453,0.0884955966936618 1112,2012-03-12,2.275000095367432,2.2799999713897705,2.240000009536743,2.2799999713897705,8542.0,0.006637214587377205,15.000381479185542,0.33332273702610693,50.51547557365465,54.37546033862504,-0.09814531158576223,-0.08485663622511463,-0.26277391469242195,-0.19160003272298587,32.67349742283409,0.039999961853027344,0.05604501548785157,0.07550011873245266,-0.0984599527487302,0.24946019021363552,-0.011479917008138774,0.1624801544730441,-0.3142411025238043,87.50007450578843,23.055294244419457,0.08698003574059145,3,-0.1625001430511479,-0.14750015735626265,-0.30500012636184737,-0.3500001430511479,0.10999989509582475,0,0.08131865275797345,4.999968211078143,2.259999990463257,-5.0,2.2799999713897705,1.399999999999991,2.2699999809265137,0.08131865275797345 1113,2012-03-13,2.515000104904175,2.549999952316284,2.220000028610229,2.2699999809265137,78450.0,0.10549450526417692,1.0952388160807776,-49.001239807357365,69.7841746362488,56.37669748805212,-0.3183190208297755,-0.30007467078595473,-0.49444203393864505,-0.43414550887722836,32.28006105257315,0.32999992370605513,0.04390551078098737,0.29000012874603254,0.08871471171888912,0.49128554577317596,0.18935742023246105,0.390642837259604,-0.5406714736816407,91.25003501774131,26.59900752252703,0.10064270851357163,3,-0.2775001525878906,-0.2775001525878906,-0.5275000929832458,-0.5725001096725464,-0.18500018119812012,1,-0.03976148663220713,15.000381479185542,2.275000095367432,4.999968211078143,2.259999990463257,-5.0,2.2799999713897705,-0.03976148663220713 1114,2012-03-14,2.565000057220459,2.5899999141693115,2.4100000858306885,2.4100000858306885,42758.0,0.01988069591678565,-1.3225788588823242,0.632652624306032,72.29730796430809,58.48921380446876,-0.33189173410473183,-0.3295609700941231,-0.5345513593625117,-0.48642602260734424,31.304252181791114,0.17999982833862305,0.036259857575209775,0.31625007390975934,0.07409139502664308,0.5584087527928756,0.19517073446820143,0.43732941335131725,-0.5561311467322998,93.24327981586347,26.688938514366114,0.12107933944155803,3,-0.22000014781951904,-0.30750012397766113,-0.5687500536441803,-0.6225000619888306,-0.33500003814697266,2,-0.06042883740039173,1.0952388160807776,2.515000104904175,15.000381479185542,2.275000095367432,4.999968211078143,2.259999990463257,-0.06042883740039173 1115,2012-03-15,2.5299999713897705,2.5799999237060547,2.450000047683716,2.559999942779541,16354.0,-0.013645257329395921,2.7142857142857144,-0.19354823824019368,67.12328722383454,59.95215241654827,-0.25645011770898707,-0.27395273075652415,-0.49099175739940293,-0.4545718600318409,30.27570938709992,0.12999987602233887,0.041877279287194646,0.2592499852180481,-0.001422784513160913,0.5199227549492571,0.1289136003524436,0.3895863700836526,-0.4746405806071192,83.78379423310388,16.66174214533511,0.1303363848656044,3,-0.18500006198883057,-0.27250003814697266,-0.5249999761581421,-0.5874999761581421,-0.38499999046325684,3,-0.02964428795725127,-1.3225788588823242,2.565000057220459,1.0952388160807776,2.515000104904175,15.000381479185542,2.275000095367432,-0.02964428795725127 1116,2012-03-16,2.575000047683716,2.5799999237060547,2.470000028610229,2.525000095367432,15442.0,0.017786591621669512,2.6666812367627513,-1.6666666666666519,69.03226064469607,60.67796061574586,-0.2580405712518661,-0.30920954522129485,-0.5251210357015594,-0.5028873008007793,28.327760493966053,0.10999989509582564,0.060920254362936355,0.2880000591278078,-0.005659313053124837,0.5816594313087404,0.14117037303734126,0.43482974521827433,-0.4768694150301318,95.94598077701284,27.982240967646618,0.14682968609046632,3,-0.23000013828277588,-0.31750011444091797,-0.5625000298023224,-0.6325000524520874,-0.47500014305114746,4,-0.050485480401391114,2.7142857142857144,2.5299999713897705,-1.3225788588823242,2.565000057220459,1.0952388160807776,2.515000104904175,-0.050485480401391114 1117,2012-03-19,2.634999990463257,2.640000104904175,2.559999942779541,2.565000057220459,16923.0,0.023300948220763118,1.0,1.4000000000000123,81.50685110466183,63.437979784309086,-0.2748286661227719,-0.36218215965875844,-0.572845275251245,-0.5656478644510612,25.96486008415227,0.08000016212463379,0.0837031630953251,0.33174999952316275,-0.0006777304983867083,0.6641777295447124,0.1655361345123878,0.4979638645339377,-0.4975198152884146,98.80949677794378,24.361414819991964,0.16621386501077484,3,-0.2399998903274536,-0.35249996185302734,-0.6224999725818634,-0.6924999952316284,-0.4949998855590816,0,-0.08159389561573116,2.6666812367627513,2.575000047683716,2.7142857142857144,2.5299999713897705,-1.3225788588823242,2.565000057220459,-0.08159389561573116 1118,2012-03-20,2.5999999046325684,2.634999990463257,2.559999942779541,2.634999990463257,33903.0,-0.013282765069207891,3.2857065006369166,-0.5000017029914748,84.99999829701032,65.89829662290013,-0.19268109288692292,-0.31746846726407174,-0.525561902386098,-0.532841592976343,24.860732597839625,0.07500004768371582,0.10616281079461931,0.28024991750717154,-0.07705693282351644,0.6375567678378595,0.10159649234182755,0.45890334267251554,-0.4122677364847931,82.60861001979912,1.7595775605932005,0.17865342516534397,3,-0.1699998378753662,-0.31749987602233887,-0.5824998915195465,-0.6274999380111694,-0.42999982833862305,1,-0.08269227771363907,1.0,2.634999990463257,2.6666812367627513,2.575000047683716,2.7142857142857144,2.5299999713897705,-0.08269227771363907 1119,2012-03-21,2.5999999046325684,2.619999885559082,2.539999961853028,2.595000028610229,15091.0,0.0,2.5555649745950646,-0.14285325031847101,86.23188105332629,69.62103114407076,-0.1575119178428257,-0.3047394787317508,-0.5130253605819064,-0.5347383366990495,23.6003037124974,0.07999992370605424,0.12048892821573398,0.26224992275238046,-0.11391461046954099,0.6384144559743021,0.07416765614141951,0.4503321893633414,-0.3670409428091532,78.94726935519087,-5.649604637576346,0.18808226661096084,3,-0.1699998378753662,-0.31749987602233887,-0.5824998915195465,-0.6274999380111694,-0.4499998092651363,2,-0.1038461503192517,3.2857065006369166,2.5999999046325684,1.0,2.634999990463257,2.6666812367627513,2.575000047683716,-0.1038461503192517 1120,2012-03-22,2.509999990463257,2.5899999141693115,2.4600000381469727,2.5899999141693115,36579.0,-0.03461535287326489,2.25,-16.00038147918412,75.49669229693129,72.99865875496354,-0.035152115004228435,-0.20351523394728455,-0.41143742459157107,-0.4476567814845107,21.910867088989065,0.1399998664855957,0.14119673204049743,0.1585000038146971,-0.22193052065569585,0.53893052828509,-0.03171525842049938,0.34871526604989356,-0.2363369143317655,27.77774098480082,-57.89888478019249,0.1902152622351965,3,-0.07999992370605469,-0.22749996185302734,-0.4862499237060547,-0.5349999666213987,-0.35500001907348633,3,-0.11155377388590848,2.5555649745950646,2.5999999046325684,3.2857065006369166,2.5999999046325684,1.0,2.634999990463257,-0.11155377388590848 1121,2012-03-23,2.450000047683716,2.5299999713897705,2.359999895095825,2.515000104904175,39101.0,-0.023904359763948557,2.578956878767649,0.8125014901175405,67.97386557926998,74.93847986669857,0.06105414135584564,-0.137158485310243,-0.34030774466108493,-0.39143273616131236,19.599596305149245,0.1700000762939453,0.1489064424913713,0.0900000572204589,-0.29129968184437205,0.47129979628529006,-0.10064981231195658,0.28064992675287437,-0.13970326867495597,32.1428875533674,-53.172147729855496,0.19064986953241556,3,-0.019999980926513672,-0.16750001907348633,-0.42249998450279236,-0.4750000238418577,-0.29999995231628374,4,-0.12448982074329185,2.25,2.509999990463257,2.5555649745950646,2.5999999046325684,3.2857065006369166,2.5999999046325684,-0.12448982074329185 1122,2012-03-26,2.440000057220459,2.450000047683716,2.390000104904175,2.4449999332427983,18703.0,-0.004081628681073313,6.999936422156878,0.07692110185967012,67.532466728222,74.68829009914005,0.10831078604291067,-0.12074789625801019,-0.31906474673971985,-0.38450676959309504,17.163421576184586,0.059999942779541016,0.16663403439309032,0.07200006246566781,-0.30894615243057366,0.4529462773619095,-0.11847304498245315,0.2624731699137888,-0.09673294562215773,29.09095795684885,-52.5962628498778,0.19047310744812082,3,0.059999942779541016,-0.1575000286102295,-0.3550000488758087,-0.4100000858306885,-0.2899999618530269,0,-0.13934432156333798,2.578956878767649,2.450000047683716,2.25,2.509999990463257,2.5555649745950646,2.5999999046325684,-0.13934432156333798 1123,2012-03-27,2.450000047683716,2.5199999809265137,2.450000047683716,2.4600000381469727,29874.0,0.004098356651125901,-13.0,2.000047684898015,63.2352977269245,73.68140007276409,0.09847679107571805,-0.11498454146820469,-0.31715134362005415,-0.3970748247806979,16.733582563284777,0.07999992370605469,0.19331121137919904,0.0682500481605528,-0.3030956776117364,0.439595773932842,-0.1174228147255918,0.2539229110466974,-0.09000015258789062,34.6154445727218,-42.90653619383002,0.18567286288614468,3,0.04999995231628418,-0.16750001907348633,-0.3212500512599945,-0.38000011444091797,-0.2799999713897705,1,-0.12653058642697634,6.999936422156878,2.440000057220459,2.578956878767649,2.450000047683716,2.25,2.509999990463257,-0.12653058642697634 1124,2012-03-28,2.4600000381469727,2.470000028610229,2.440000057220459,2.440000057220459,16449.0,0.004081628681073202,-1.9999999999999556,-2.0,63.23529772692449,73.24940123977409,0.08047949770819329,-0.10268360142901489,-0.31487611136946336,-0.4092914593419903,17.413548963219856,0.029999971389770064,0.21828234677545755,0.06075003147125235,-0.289036000122493,0.4105360630649977,-0.11414298432562031,0.23564304726812502,-0.07200012207031259,43.478319460137456,-31.124167293043953,0.1748930157968726,3,0.039999961853027344,-0.17750000953674316,-0.33125004172325134,-0.3900001049041748,-0.34000015258789107,2,-0.11788616152684028,-13.0,2.450000047683716,6.999936422156878,2.440000057220459,2.578956878767649,2.450000047683716,-0.11788616152684028 1125,2012-03-29,2.4600000381469727,2.5850000381469727,2.4600000381469727,2.4600000381469727,14269.0,0.0,0.0,0.0,65.15151679351617,72.81820747853187,0.07767404450956672,-0.07834735206474353,-0.30299255796179514,-0.4108919219089131,18.402556742577104,0.125,0.20967002936821366,0.04275002479553214,-0.27804625765450686,0.36354630724557113,-0.11764811642948736,0.20314816602055163,-0.04680010318756089,44.44447976569297,-28.257662473020964,0.16039814122501958,3,0.039999961853027344,-0.17750000953674316,-0.33125004172325134,-0.37000006437301636,-0.3600001335144043,3,-0.1260162349481312,-1.9999999999999556,2.4600000381469727,-13.0,2.450000047683716,6.999936422156878,2.440000057220459,-0.1260162349481312 1126,2012-03-30,2.5199999809265137,2.5199999809265137,2.450000047683716,2.4800000190734863,8983.0,0.024390220263873053,2.5,100.0,67.37588028883482,71.24809961010664,0.010115652175902934,-0.11303284465092744,-0.35258457524779896,-0.4716008309583506,19.62769027165683,0.06999993324279785,0.1947507460480158,0.08299996852874747,-0.209420041855219,0.37541997891271395,-0.06321003666323577,0.2292099737207307,-0.0841200289726256,66.66662591134005,-3.991680198404353,0.1462100051919832,3,-0.022500038146972656,-0.23749995231628418,-0.39124998450279236,-0.4300000071525574,-0.4200000762939453,4,-0.14484127472197272,0.0,2.4600000381469727,-1.9999999999999556,2.4600000381469727,-13.0,2.450000047683716,-0.14484127472197272 1127,2012-04-02,2.4600000381469727,2.490000009536743,2.450000047683716,2.4749999046325684,15554.0,-0.023809501283202916,-1.2857220708446866,-0.37499701976491906,44.76189697680618,66.77719946341729,0.047697171439279096,-0.032239593402514366,-0.28169218212096725,-0.41314496275936907,21.249415807200197,0.06999993324279785,0.1852701988540626,0.00875002145767212,-0.25641870893752294,0.2739187518528672,-0.12383434373992541,0.14133438665526965,0.18000006675720215,13.79309210850842,-52.019053548171414,0.13258436519759764,4,0.029999852180480957,-0.17750000953674316,-0.33125004172325134,-0.37000006437301636,-0.3600001335144043,0,-0.1260162349481312,2.5,2.5199999809265137,0.0,2.4600000381469727,-1.9999999999999556,2.4600000381469727,-0.1260162349481312 1128,2012-04-03,2.400000095367432,2.450000047683716,2.380000114440918,2.450000047683716,7569.0,-0.02439022026387294,1.8,3.333359824522334,34.57943841936016,61.0380391707544,0.08531549643912717,0.048353996874385796,-0.20982170977524994,-0.35513350081475403,22.674324857750683,0.07999992370605469,0.1672362014253932,-0.06274992227554277,-0.29439106443823304,0.1688912198871475,-0.1785704933568879,0.05307064880580237,0.23620000839233368,9.756091887717817,-50.41391811392429,0.11582057108134504,4,0.07499980926513627,-0.11750006675720259,-0.27125009894371077,-0.3100001215934758,-0.3350000381469731,1,-0.10416666252745532,-1.2857220708446866,2.4600000381469727,2.5,2.5199999809265137,0.0,2.4600000381469727,-0.10416666252745532 1129,2012-04-04,2.4449999332427983,2.4449999332427983,2.2699999809265137,2.4100000858306885,16363.0,0.018749931703013978,9.000040871934376,-0.6999976158119503,42.20182563145976,57.33860954125756,0.01789898250916666,0.018063036979410363,-0.24153861362475748,-0.40084246953264957,23.176901750334,0.17499995231628462,0.13371076243440116,-0.026500082015990856,-0.23999477747729836,0.18699461344531665,-0.13324742974664439,0.08024726571466267,0.18095217094421345,55.555530326081005,-1.560264651760079,0.10674734773065371,4,-0.01749992370605513,-0.1624999046325688,-0.31499996781349227,-0.354999959468842,-0.3949999809265141,2,-0.11247438219113615,1.8,2.400000095367432,-1.2857220708446866,2.4600000381469727,2.5,2.5199999809265137,-0.11247438219113615 1130,2012-04-05,2.400000095367432,2.4600000381469727,2.299999952316284,2.4600000381469727,5831.0,-0.018404842169334135,4.3333412806268825,-1.7142915531334806,33.944939680028796,53.55761777467521,0.05101968588920425,0.0764326771638757,-0.18672867132456838,-0.35634161959330335,23.47070518217307,0.16000008583068848,0.09746080441006244,-0.07749992609024003,-0.2744369445867805,0.1194370924063004,-0.17596843533851025,0.020968583158030185,0.20459488142395,52.000045776367365,-0.19556515365798077,0.09846850924827011,4,0.02749991416931108,-0.11750006675720259,-0.2587501108646397,-0.3100001215934758,-0.3800001144409184,3,-0.11666674945089262,9.000040871934376,2.4449999332427983,1.8,2.400000095367432,-1.2857220708446866,2.4600000381469727,-0.11666674945089262 1131,2012-04-10,2.4600000381469727,2.525000095367432,2.369999885559082,2.375,17373.0,0.02499997516473207,-2.2631531395874207,-1.4166686534900645,33.94493968002874,49.82567032487596,-0.008283704199707476,0.0339237768923315,-0.2361802314519128,-0.4155386913830297,24.44125542533143,0.15500020980835005,0.05959252672461579,-0.02749998569488543,-0.19622578875547125,0.1412258173657004,-0.11186288722517856,0.0568629158354077,0.12451923889251715,74.50979292186966,27.04517736433298,0.08436290153029298,4,-0.03250002861022949,-0.09000003337860107,-0.34250009059906006,-0.37000006437301636,-0.4750000238418579,1,-0.14634151541947904,4.3333412806268825,2.400000095367432,9.000040871934376,2.4449999332427983,1.8,2.400000095367432,-0.14634151541947904 1132,2012-04-11,2.4600000381469727,2.4800000190734863,2.4200000762939453,2.450000047683716,7580.0,0.0,1.4,0.117646893828047,36.27450338741856,46.830026509375294,-0.005753389168102974,0.05111482387575261,-0.22541436400007386,-0.41440832681845574,25.41387348837857,0.059999942779541016,0.03365354120744213,-0.036749982833862216,-0.17371994850651928,0.10021998283879485,-0.10523496567019075,0.03173500000246632,0.10564808112573854,74.50979292186966,30.189809777657366,0.06848498283632859,4,-0.03250002861022949,-0.09000003337860107,-0.33500006794929504,-0.37000006437301636,-0.514999985694885,2,-0.14634151541947904,-2.2631531395874207,2.4600000381469727,4.3333412806268825,2.400000095367432,9.000040871934376,2.4449999332427983,-0.14634151541947904 1133,2012-04-12,2.414999961853028,2.4600000381469727,2.2799999713897705,2.4600000381469727,12899.0,-0.01829271365696472,6.999989403636672,-4.500011920940279,33.33331901388243,43.5075844301484,0.03772723595267635,0.09300756034895707,-0.16962697730381837,-0.36749021794337855,24.227756361773032,0.18000006675720215,0.016853030259315283,-0.07675005197524998,-0.21814436421210237,0.06464426026160242,-0.14744720809367617,-0.006052895856823781,0.13290926911891177,56.8627120989428,16.223782392635535,0.07069715611842613,4,0.012500047683715376,-0.044999957084656206,-0.3000000119209294,-0.3249999880790715,-0.33999991416931197,3,-0.13043480836279608,1.4,2.4600000381469727,-2.2631531395874207,2.4600000381469727,4.3333412806268825,2.400000095367432,-0.13043480836279608 1134,2012-04-13,2.4100000858306885,2.4300000667572017,2.380000114440918,2.4100000858306885,73633.0,-0.002070342070938591,1.5000000000000333,-0.0,39.361696731124304,40.642048867660414,0.03898884179713047,0.0904365626888417,-0.15319191054779635,-0.36026256845957594,22.75120814325898,0.049999952316283736,0.0002720492815133646,-0.07399992942810041,-0.21548074612703605,0.06748088727083523,-0.14474033777756823,-0.003259521078632588,0.12123459013852544,53.061244349725726,10.34951141825998,0.07074040834946789,4,-0.01250004768371582,-0.014999985694885254,-0.2950001358985901,-0.3200001120567322,-0.3450000286102295,4,-0.14315353374409256,6.999989403636672,2.414999961853028,1.4,2.4600000381469727,-2.2631531395874207,2.4600000381469727,-0.14315353374409256 1135,2012-04-16,2.4549999237060547,2.5,2.3949999809265137,2.4100000858306885,13638.0,0.018672131233495648,-1.7999987284350532,100.0,50.549437881372135,38.772444155720116,-0.00759337568262719,0.04166605548665192,-0.18632026568410032,-0.4010737932949304,21.102362866581196,0.10500001907348633,-0.010970574264549171,-0.02525008916854876,-0.1655682697694325,0.11506809143233498,-0.09540917946899041,0.04490900113189289,0.060560670560596996,71.42851582076759,26.24885980799864,0.07015909030044183,4,-0.05749988555908203,-0.02499985694885254,-0.3399999737739563,-0.3649999499320984,-0.5449999570846555,0,-0.1649694435747211,1.5000000000000333,2.4100000858306885,6.999989403636672,2.414999961853028,1.4,2.4600000381469727,-0.1649694435747211 1136,2012-04-17,2.4449999332427983,2.5,2.345000028610229,2.4549999237060547,22959.0,-0.00407331599756644,2.09999499321701,-0.2222228109121829,50.54943788137219,39.41550425622745,-0.010449863856703434,0.04366618821579227,-0.1677052113177031,-0.3853839379394852,19.388451914140266,0.15499997138977095,-0.02372108741173351,-0.028750073909759255,-0.16247694292891168,0.10497679510939317,-0.09561350841933569,0.03811336059981718,0.05582702422344532,74.99997290698337,26.637426644103073,0.06686343450957626,4,-0.04749989509582564,-0.014999866485596147,-0.3249999880790715,-0.354999959468842,-0.4449999332427983,1,-0.17382411612282056,-1.7999987284350532,2.4549999237060547,1.5000000000000333,2.4100000858306885,6.999989403636672,2.414999961853028,-0.17382411612282056 1137,2012-04-18,2.4200000762939453,2.4449999332427983,2.345000028610229,2.4449999332427983,7956.0,-0.010224890646804985,7.000038147190723,2.4999880790598317,46.80850740037507,40.77428969856244,0.009252278260764246,0.054528633042898456,-0.13275245812352754,-0.3558995237594793,17.227145563778528,0.09999990463256925,-0.03899201834126709,-0.04299993515014666,-0.15493968248525025,0.06893981218495693,-0.09896980881769846,0.012969938517405133,0.07999992370605469,63.63640304438811,12.975826426600968,0.055969873667551705,4,-0.022500038146972656,0.009999990463256836,-0.3000001311302185,-0.330000102519989,-0.3400001525878906,2,-0.1797520860639813,2.09999499321701,2.4449999332427983,-1.7999987284350532,2.4549999237060547,1.5000000000000333,2.4100000858306885,-0.1797520860639813 1138,2012-04-19,2.384999990463257,2.434999942779541,2.3299999237060547,2.4100000858306885,15502.0,-0.014462844928620266,1.8000076294139338,1.0000095367977162,42.42422490953323,40.79900072945949,0.04682498364859633,0.07651875156285914,-0.08977406075544136,-0.3165728763785549,14.996560448785923,0.10500001907348633,-0.06360792056165554,-0.06725002527236956,-0.16406639273766865,0.02956634219292953,-0.11565820900501889,-0.01884184153972024,0.11500000953674316,32.35296592579295,-18.422319909492494,0.04840818373264948,4,0.01750004291534424,0.04500007629394531,-0.26500004529953003,-0.29500001668930054,-0.33500003814697266,3,-0.18448634791218788,7.000038147190723,2.4200000762939453,2.09999499321701,2.4449999332427983,-1.7999987284350532,2.4549999237060547,-0.18448634791218788 1139,2012-04-20,2.3299999237060547,2.375,2.2799999713897705,2.375,19704.0,-0.023060824728355245,3.2222163353537066,1.7999961853172863,38.18179138432086,41.26976202993639,0.09364451726913403,0.11621221949796556,-0.0267867203427663,-0.2566439543265746,13.077034592049097,0.10500001907348633,-0.06764227326336325,-0.10875009298324567,-0.19334665710501975,-0.024153528861471596,-0.15104837504413293,-0.06645181092235841,0.15620007514953604,22.727248097257426,-27.657126218493094,0.0422982820608871,4,0.07250010967254639,0.12500011920928955,-0.09249997138977051,-0.12999993562698364,-0.33499991893768266,4,-0.10944201046012947,1.8000076294139338,2.384999990463257,7.000038147190723,2.4200000762939453,2.09999499321701,2.4449999332427983,-0.10944201046012947 1140,2012-04-23,2.2300000190734863,2.3299999237060547,2.1700000762939453,2.3299999237060547,32599.0,-0.04291841541072261,2.2,2.2222163353537066,25.42369867730038,40.32295747407768,0.186618922265414,0.20465230792712497,0.07939717949479741,-0.15296517126109643,12.387190583974936,0.15999984741210938,-0.06315747588246134,-0.1947499990463255,-0.31490231657321344,-0.07459768151943758,-0.25482615780976925,-0.13467384028288176,0.2432279787063596,18.181805045805277,-28.897798787099944,0.06007615876344393,4,0.10500001907348633,0.17500007152557373,0.07124990224838257,-0.010000050067901611,-0.25999999046325706,0,-0.07399101365101379,3.2222163353537066,2.3299999237060547,1.8000076294139338,2.384999990463257,7.000038147190723,2.4200000762939453,-0.07399101365101379 1141,2012-04-24,2.1449999809265137,2.25,2.0850000381469727,2.2300000190734863,14421.0,-0.03811660870850042,1.6399993896484375,0.8500011920940324,24.390209862864552,39.002480415793904,0.248354325340173,0.2799859486582843,0.17068814227267826,-0.06554153563411091,12.960881864185911,0.16499996185302734,-0.06967179108206478,-0.2645000338554384,-0.4371237618482908,-0.091876305862586,-0.3508118978518646,-0.1781881698590122,0.3039697831344603,16.66665562876625,-33.193208320955875,0.08631186399642625,4,0.14750003814697266,0.21750009059906006,0.15624994039535522,0.07499998807907104,-0.1749999523162844,1,-0.10955711720035,2.2,2.2300000190734863,3.2222163353537066,2.3299999237060547,1.8000076294139338,2.384999990463257,-0.10955711720035 1142,2012-04-25,2.0999999046325684,2.259999990463257,2.0899999141693115,2.1449999809265137,20911.0,-0.02097905673384104,-4.230766973553901,0.529412424687812,24.999960263532202,38.07655166575499,0.2647605059601337,0.31432357251935983,0.2211023791051665,-0.017636407357513928,13.526991615740025,0.1700000762939453,-0.06925781166628742,-0.2925001025199889,-0.5128467575744136,-0.07215344746556429,-0.402673430047201,-0.18232677499277683,0.31257288683700546,4.285677306496023,-48.55486694709957,0.1101733275272122,4,0.19250011444091797,0.26250016689300537,0.20125001668930054,0.12000006437301636,-0.13999986648559548,2,-0.04761900436850974,1.6399993896484375,2.1449999809265137,2.2,2.2300000190734863,3.2222163353537066,2.3299999237060547,-0.04761900436850974 1143,2012-04-26,2.1400001049041752,2.1400001049041752,2.049999952316284,2.1400001049041752,7762.0,0.01904771528006588,1.0,-0.0,24.36975328677157,36.41078017193802,0.2029965433891321,0.26341351350160336,0.18918823248579963,-0.054868642109143995,13.644595988820669,0.09000015258789107,-0.07339388641284339,-0.23699990510940516,-0.48249404808515317,0.008494237866342846,-0.3597469765972794,-0.11425283362153094,0.23981541123313832,27.69235057943056,-23.780106890480255,0.12274707148787409,4,0.13499987125396684,0.20249986648559526,0.1987499594688411,0.10499995946884111,-0.20000004768371626,3,-0.028037466475174466,-4.230766973553901,2.0999999046325684,1.6399993896484375,2.1449999809265137,2.2,2.2300000190734863,-0.028037466475174466 1144,2012-04-27,2.1700000762939453,2.200000047683716,2.039999961853028,2.1400001049041752,8932.0,0.014018677532314117,2.555560853751245,100.0,30.17240954069061,34.14666591186229,0.15128122744892325,0.2219531630439553,0.16504941710954446,-0.08157875600627928,13.64635480223628,0.16000008583068803,-0.08035984043761468,-0.19249993562698364,-0.45125200009438826,0.06625212884042098,-0.32187596786068573,-0.06312390339328156,0.1702375721848446,44.827631565966236,-6.306355438317517,0.12937603223370225,4,0.09999990463256836,0.15999984741210938,0.1862499713897705,0.07499998807907104,-0.2400001287460325,4,-0.055299594358818815,1.0,2.1400001049041752,-4.230766973553901,2.0999999046325684,1.6399993896484375,2.1449999809265137,-0.055299594358818815 1145,2012-04-30,2.150000095367432,2.1700000762939453,2.125,2.1700000762939453,4458.0,-0.009216580748084735,3.5000119209403238,-0.6666666666666617,21.296299566784597,30.89631721024145,0.13797692001032003,0.229293957865234,0.19079899686397717,-0.057333953540333216,12.802985141692963,0.04500007629394531,-0.08294268384407832,-0.19699991941452,-0.46800971057933216,0.07400987175029217,-0.3325048149969261,-0.061495023832113915,0.14820427698375127,50.00005418603376,1.7476452586045284,0.1355048955824061,4,0.09249985218048096,0.16499984264373735,0.20624995231628374,0.09499996900558427,-0.1900000572204592,0,-0.07209306219708367,2.555560853751245,2.1700000762939453,1.0,2.1400001049041752,-4.230766973553901,2.0999999046325684,-0.07209306219708367 1146,2012-05-02,2.1549999713897705,2.1700000762939453,2.1199998855590816,2.150000095367432,5649.0,0.002325523628167181,1.857146749681567,-0.24999403952982147,22.018334175454214,28.14185351858358,0.09779912118693845,0.2061147494152724,0.18656729279557016,-0.05793700405395974,12.042495111360418,0.050000190734863725,-0.0915532685654945,-0.17375004291534424,-0.4448661515973549,0.0973660657666664,-0.3093080972563498,-0.0381919885743387,0.107055783491671,52.272724809725645,7.038420379794147,0.13555805434100537,5,0.08249998092651367,0.1575000286102295,0.2012500762939453,0.09000009298324585,-0.20499992370605447,2,-0.08584684233672346,3.5000119209403238,2.150000095367432,2.555560853751245,2.1700000762939453,1.0,2.1400001049041752,-0.08584684233672346 1147,2012-05-03,2.150000095367432,2.1949999332427983,2.049999952316284,2.1549999713897705,5783.0,-0.002320128115414266,2.411772295695808,-1.0,23.76237062832071,26.068314154004412,0.0675783866892381,0.19678888747116963,0.19035880639597424,-0.04932309579184535,11.41854620816054,0.14499998092651412,-0.11201902747639725,-0.1632499217987058,-0.4381905670193862,0.11169072342197461,-0.300720244409046,-0.025779599188365587,0.08096784849003136,68.75004656610393,23.954484453531336,0.13747032261034028,5,0.05749988555908159,0.16249990463256792,0.20624995231628374,0.09499996900558427,-0.2100000381469731,3,-0.08372095756881404,1.857146749681567,2.1549999713897705,3.5000119209403238,2.150000095367432,2.555560853751245,2.1700000762939453,-0.08372095756881404 1148,2012-05-04,2.150000095367432,2.150000095367432,2.1199998855590816,2.150000095367432,3846.0,0.0,1.0,-0.0,23.999988555902732,24.49255828418017,0.03435036811576264,0.18666986202309044,0.19041504577272095,-0.045193359178128834,11.575897872219787,0.030000209808350498,-0.1341286356524507,-0.1507499217987056,-0.43174951470816136,0.13024967111075014,-0.29124971825343327,-0.010250125343977956,0.054232331009410384,68.75004656610393,23.967311898582388,0.1404997964547278,5,0.03499984741210893,0.16249990463256792,0.24124991893768266,0.09499996900558427,-0.21500015258789107,4,-0.0883721157175058,2.411772295695808,2.150000095367432,1.857146749681567,2.1549999713897705,3.5000119209403238,2.150000095367432,-0.0883721157175058 1149,2012-05-07,2.1700000762939453,2.200000047683716,2.0999999046325684,2.1449999809265137,7831.0,0.009302316297383761,1.3529434864073422,100.0,20.00001003867891,23.88992621322223,-0.011993634551284327,0.15284782484824255,0.1716720019934579,-0.06194324235293758,12.626377378978093,0.10000014305114746,-0.15409595449582136,-0.11699994802474967,-0.39517820437599394,0.1611783083264946,-0.256089076200372,0.02208918015087269,-0.13000011444091752,80.00003178912367,36.99378663864765,0.1390891281756222,5,-0.020000100135803223,0.1424999237060547,0.22124993801116943,0.07499998807907104,-0.19000005722045898,0,-0.10599078847328613,1.0,2.150000095367432,2.411772295695808,2.150000095367432,1.857146749681567,2.1549999713897705,-0.10599078847328613 1150,2012-05-08,2.1199998855590816,2.1700000762939453,2.1199998855590816,2.1700000762939453,8360.0,-0.023041561740521743,1.0000000000000178,-2.0000000000000178,18.44660373960609,23.22952553286018,0.023202064211789164,0.19056596655535252,0.222535231906702,-0.010387752723394872,13.601348120219296,0.050000190734863725,-0.17212178325845562,-0.15300012826919618,-0.4353846926194187,0.12938443608102634,-0.29419241044430766,-0.011807846094084695,-0.07679992198944019,46.66659249204447,7.388956519408907,0.1411922821751113,5,0.030000090599060503,0.1925001144409184,0.27125012874603316,0.12500017881393477,-0.16999983787536554,1,-0.08962261710738839,1.3529434864073422,2.1700000762939453,1.0,2.150000095367432,2.411772295695808,2.150000095367432,-0.08962261710738839 1151,2012-05-09,2.0999999046325684,2.1400001049041752,2.0999999046325684,2.1199998855590816,10024.0,-0.009433953776482817,-3.000023841880692,0.3999980926586307,18.627448230467337,22.521468640297417,0.040395519837858274,0.19205979415200947,0.24173293557511544,0.011306526791808214,14.134527159122134,0.04000020027160689,-0.18512746699677018,-0.1550001025199892,-0.43305726220616014,0.12305705716618176,-0.29402868236307445,-0.015971522676903938,-0.05366393938064551,33.33328035146055,-2.7448622386887322,0.13902857984308542,5,0.020000100135803223,0.18250012397766158,0.2912501096725464,0.145000159740448,-0.13999986648559548,2,-0.06666660611591357,1.0000000000000178,2.1199998855590816,1.3529434864073422,2.1700000762939453,1.0,2.150000095367432,-0.06666660611591357 1152,2012-05-10,2.0999999046325684,2.1400001049041752,2.065000057220459,2.1400001049041752,5248.0,0.0,2.749983608804693,2.0000119209403904,19.999999999999886,22.035940497322784,0.04514276371054704,0.1725535453006133,0.24091411709790345,0.014455070152382454,14.796326705986168,0.07500004768371626,-0.18193250943698436,-0.13700009584426898,-0.40563014413706,0.13162995244852205,-0.2713151199906645,-0.0026850716978734646,-0.050590657732009436,25.925814729324255,-10.184690273418202,0.13431502414639548,5,0.020000100135803223,0.18250012397766158,0.2900000810623169,0.145000159740448,-0.13999986648559548,3,-0.07142850655276456,-3.000023841880692,2.0999999046325684,1.0000000000000178,2.1199998855590816,1.3529434864073422,2.1700000762939453,-0.07142850655276456 1153,2012-05-11,2.0999999046325684,2.150000095367432,1.9750000238418581,2.0999999046325684,10467.0,0.0,2.499988079116493,-0.0,22.61905032220551,21.196678361935554,0.04344024102378041,0.15572883431847284,0.24346339868776212,0.017954920816909414,16.116297298130632,0.17500007152557395,-0.17095286712748248,-0.12125009298324585,-0.38278152481725725,0.14028133885076532,-0.2520158089002513,0.009515622933759627,0.10000014305114746,55.555496686776785,17.01877876658994,0.13076571591700561,5,-0.012499868869781494,0.15000015497207686,0.2862500548362732,0.145000159740448,-0.13999986648559548,4,-0.07619040698961566,2.749983608804693,2.0999999046325684,-3.000023841880692,2.0999999046325684,1.0000000000000178,2.1199998855590816,-0.07619040698961566 1154,2012-05-14,2.065000057220459,2.0999999046325684,2.049999952316284,2.0999999046325684,451571.0,-0.016666594762647535,1.8571525885558584,-100.0,26.760570001705744,21.803819521371235,0.06926328046340124,0.17239573110583617,0.2827538537849521,0.05596728499357351,17.50760074125922,0.04999995231628418,-0.15791538921518233,-0.13899993896484375,-0.39352942182408857,0.11552954389440107,-0.26626468039446616,-0.011735197535221342,0.13049998998641987,46.153850856380906,4.834078110640128,0.12726474142962238,5,0.02249997854232788,0.18500000238418624,0.31374990940093994,0.18000000715255737,-0.125,0,-0.06295404883228006,2.499988079116493,2.0999999046325684,2.749983608804693,2.0999999046325684,-3.000023841880692,2.0999999046325684,-0.06295404883228006 1155,2012-05-15,2.049999952316284,2.059999942779541,2.0199999809265137,2.059999942779541,7417.0,-0.0072639731179307,7.0,0.28571525885558585,33.33333333333323,23.061041650024457,0.0766468570018839,0.16390188106204562,0.3022811057840711,0.07416277245166114,19.31230829844684,0.04500007629394531,-0.14752816111246458,-0.13375004529952994,-0.36781875984687407,0.10031866924781419,-0.2507844025732022,-0.016715688025857656,0.14109009442329423,42.857084468943086,-1.5158264536562314,0.11703435727367212,5,0.037500083446502686,0.20000010728836104,0.30500006675720215,0.19500011205673218,-0.11500000953674316,1,-0.03414630969318089,1.8571525885558584,2.065000057220459,2.499988079116493,2.0999999046325684,2.749983608804693,2.0999999046325684,-0.03414630969318089 1156,2012-05-16,2.0199999809265137,2.049999952316284,2.009999990463257,2.049999952316284,11810.0,-0.014634132725648952,1.6666666666666667,3.0,35.18519826713822,24.33024472100418,0.09552913787868,0.1690991929836514,0.33574701084431613,0.10713628251255747,21.170042603645022,0.039999961853027344,-0.1448761647016723,-0.14250001907348642,-0.3526503742675775,0.06765033612060489,-0.24757519667053218,-0.03742484147644065,0.16676826535511013,25.7142506813658,-22.74918759310454,0.10507517759704564,5,0.0675000548362732,0.23000007867813155,0.33500003814697266,0.22500008344650269,-0.059999942779540794,2,-0.03465343262562348,7.0,2.049999952316284,1.8571525885558584,2.065000057220459,2.499988079116493,2.0999999046325684,-0.03465343262562348 1157,2012-05-17,1.9850000143051147,2.0199999809265137,1.9700000286102293,2.0199999809265137,5281.0,-0.017326716312811796,1.8571428571428699,1.1666666666666667,20.75467199645128,23.96965399217624,0.1169623035981271,0.1790174165238625,0.3722657739925399,0.14477678132355543,23.224146576802525,0.0499999523162844,-0.136946577225034,-0.15574998259544381,-0.3424181480248687,0.030918182833980845,-0.24908406531015626,-0.062415899880731374,0.19753286752771393,8.33332229544034,-40.99124987900121,0.09333408271471237,5,0.10000002384185791,0.25,0.4137499928474426,0.2775000333786011,0.004999995231628418,3,-0.0125944463365123,1.6666666666666667,2.0199999809265137,7.0,2.049999952316284,1.8571525885558584,2.065000057220459,-0.0125944463365123 1158,2012-05-18,1.9450000524520876,1.9850000143051147,1.8999999761581419,1.9850000143051147,25351.0,-0.020151114138419746,3.250005960470173,1.1428571428571366,9.090865742034921,22.75752684810469,0.13949424853830128,0.19432676983828423,0.41351222922386976,0.18737115607863042,25.405856856086462,0.08500003814697288,-0.13101410939710423,-0.1737499475479123,-0.3420190009315316,-0.005480894164293204,-0.2578844742397217,-0.08961542085610286,0.22903151525183696,22.50004619361642,-26.26176733201759,0.08413452669180956,5,0.08999997377395608,0.2549999356269834,0.45374995470046975,0.33499997854232766,0.014999985694885254,4,0.00771207469941948,1.8571428571428699,1.9850000143051147,1.6666666666666667,2.0199999809265137,7.0,2.049999952316284,0.00771207469941948 1159,2012-05-21,2.075000047683716,2.075000047683716,1.9450000524520876,1.9450000524520876,6412.0,0.06683804201842336,-1.0000000000000033,-3.2500029802350934,40.25972779392684,25.181207298584773,-0.006033100886386755,0.04663426744593835,0.28307124963088626,0.059630155123501005,26.813015367082492,0.1299999952316282,-0.12437483957152962,-0.030999958515167236,-0.16752066006835564,0.10552074303802117,-0.09926030929176166,0.03726039226142719,0.08258962452746177,100.0,49.27174877306301,0.06826035077659423,5,-0.050000011920928955,0.12499994039535522,0.32374995946884155,0.20749998092651367,-0.145000100135803,0,-0.055421690069412444,3.250005960470173,1.9450000524520876,1.8571428571428699,1.9850000143051147,1.6666666666666667,2.0199999809265137,-0.055421690069412444 1160,2012-05-22,2.065000057220459,2.0999999046325684,2.0050001144409184,2.0799999237060547,8128.0,-0.004819272401665575,2.4545486071976463,-0.11538359258298132,38.461545515344945,27.384995885793394,-0.00520237701585069,0.04599737738615772,0.29218258392412944,0.07249261140584506,27.324623676043824,0.09499979019164995,-0.11850160523946762,-0.032749950885772705,-0.15712102344686585,0.09162112167532022,-0.09493548716631928,0.029435585394773867,0.07713423322753643,82.50007003548268,30.646652919746785,0.06218553628054648,5,-0.04000002145767212,0.13499993085861206,0.33125001192092896,0.2174999713897705,-0.15500009059905984,1,-0.060532685973991196,-1.0000000000000033,2.075000047683716,3.250005960470173,1.9450000524520876,1.8571428571428699,1.9850000143051147,-0.060532685973991196 1161,2012-05-23,1.9099999666213991,2.065000057220459,1.9099999666213991,2.065000057220459,20682.0,-0.0750605744813847,-1.0000000000000029,10.333431350732731,27.777769192747854,28.249192462765393,0.13411560226739305,0.1923511027574436,0.4451193394001238,0.2298022528469541,27.530195610503522,0.15500009059905984,-0.11695113257706335,-0.17600004076957698,-0.32377657571862506,-0.028223505820528905,-0.24988830824410102,-0.10211177329505294,0.217606264969205,4.999997019766912,-42.86893372419118,0.073888267474524,5,0.11500006914138772,0.2900000214576719,0.5037500858306883,0.37250006198883034,0.030000090599059837,2,0.013088992981693304,2.4545486071976463,2.065000057220459,-1.0000000000000033,2.075000047683716,3.250005960470173,1.9450000524520876,0.013088992981693304 1162,2012-05-24,2.0,2.0,1.924999952316284,1.950000047683716,29842.0,0.04712043714733771,2.0000047683761384,-0.3225801489730693,38.09523268892203,29.96876828128945,0.031780948287183364,0.09958075968348723,0.3535756654506681,0.1417005332170964,27.857428542507158,0.09000003337860085,-0.10762411476512845,-0.08100001215934771,-0.2334743761405509,0.07147435182185569,-0.1572371941499493,-0.004762830168746124,0.11394985626465637,50.0000298023331,4.57527603792532,0.07623718199060167,5,-5.960464477539063e-08,0.17249995470046997,0.4137500524520874,0.2825000286102295,-0.044999957084655984,3,-0.01999998092651356,-1.0000000000000029,1.9099999666213991,2.4545486071976463,2.065000057220459,-1.0000000000000033,2.075000047683716,-0.01999998092651356 1163,2012-05-25,2.0799999237060547,2.095000028610229,1.9650000333786009,2.0,16466.0,0.039999961853027344,1.363633408037746,1.6000000000000072,43.47825035330865,31.826288320356436,-0.05738943274067143,0.015658095693216634,0.2651927793809037,0.06464224254526929,27.527990723389063,0.1299999952316282,-0.09519156433935505,0.001999920606613248,-0.1479264041668138,0.15192624538004051,-0.0729632417801005,0.07696308299332699,0.021112939752210735,89.47369081492124,46.422194604247636,0.07496316238671363,5,-0.07999998331069946,0.08750003576278687,0.3337501287460327,0.2025001049041748,-0.12999987602233865,4,-0.043269191091581116,2.0000047683761384,2.0,-1.0000000000000029,1.9099999666213991,2.4545486071976463,2.065000057220459,-0.043269191091581116 1164,2012-05-28,2.049999952316284,2.049999952316284,2.0,2.0,2229.0,-0.014423063697193705,1.0,0.625,44.776123120807455,33.09770940785358,-0.03323612240270979,0.03816367957195599,0.2846764530764361,0.09783844097608796,27.850020491669504,0.07999992370605469,-0.08556001112065159,-0.022000044584274292,-0.16590792921055364,0.12190784004200506,-0.09395398689741397,0.04995389772886538,0.04500007629394487,73.68422703730307,29.80571969432856,0.07195394231313965,5,-0.050000011920928955,0.08750003576278687,0.36625009775161743,0.2325000762939453,-0.09999990463256814,0,-0.043902398176946744,1.363633408037746,2.0799999237060547,2.0000047683761384,2.0,-1.0000000000000029,1.9099999666213991,-0.043902398176946744 1165,2012-05-29,1.995000004768372,2.049999952316284,1.9850000143051147,2.049999952316284,5029.0,-0.02682924333035619,1.3636363636363635,-1.0999999999999912,42.55319652612199,33.916375881073996,0.014686016962586645,0.08533097807043388,0.3294325054624605,0.15518839070562374,28.23210356591438,0.06499993801116943,-0.08086126185330533,-0.06924998760223344,-0.2121623704010558,0.07366239519658913,-0.14070617900164484,0.0022062037971777304,0.10000002384185702,45.9459511706029,0.7032416073451699,0.07145619139941124,5,0.0049999356269831985,0.11999994516372636,0.43375003337860063,0.28750002384185747,-0.024999976158142756,1,-0.03258148223814461,1.0,2.049999952316284,1.363633408037746,2.0799999237060547,2.0000047683761384,2.0,-0.03258148223814461 1166,2012-05-30,1.9700000286102293,2.025000095367432,1.9650000333786009,1.995000004768372,16694.0,-0.012531316340044452,-2.4285782405373224,0.45454545454547035,41.095896227139136,36.176511906705976,0.03559033348715457,0.10093561216467539,0.3422361687153217,0.1832152116681003,28.654448901248543,0.06000006198883123,-0.07853165191514755,-0.08499996662139897,-0.22712667549493282,0.057126742252134655,-0.15606332105816567,-0.013936612184632047,0.11329999685287473,26.470621234390634,-20.33915330659265,0.07106335443676684,5,0.029999911785125954,0.10999995470047019,0.4000000357627871,0.3125000000000002,0.019999980926513894,2,-0.03045688381596534,1.3636363636363635,1.995000004768372,1.0,2.049999952316284,1.363633408037746,2.0799999237060547,-0.03045688381596534 1167,2012-05-31,1.9700000286102293,1.9900000095367432,1.9700000286102293,1.9700000286102293,8573.0,0.0,0.0,-0.0,41.095896227139136,39.73262640505089,0.03714502015861165,0.09144759867817087,0.3278541208371675,0.18651229260113333,28.59065052156291,0.019999980926513894,-0.07979314098000412,-0.07599996328353886,-0.21557071925415872,0.06357079268708099,-0.145785341268849,-0.006214585298228936,0.10230199389457684,3.8461503192516657,-40.128265270532964,0.06978537798530994,5,0.03499990701675437,0.10999995470047019,0.35750001668930076,0.3125000000000002,0.0,3,-0.015228411651818208,-2.4285782405373224,1.9700000286102293,1.3636363636363635,1.995000004768372,1.0,2.049999952316284,-0.015228411651818208 1168,2012-06-01,1.9600000381469729,1.9700000286102293,1.9299999475479128,1.9700000286102293,12066.0,-0.005076137217272514,7.000023841880914,-100.0,42.55318933075052,39.98745546469796,0.055313304542141006,0.09115709466040545,0.3241876659930176,0.19986452282502198,28.640658655398788,0.04000008106231645,-0.08030403908684836,-0.07649995088577266,-0.2120727707554495,0.05907286898390418,-0.14428636082061108,-0.00871354095093424,0.10196386157703352,25.000074505803056,-17.926234940277084,0.06778640993483845,6,0.044999897480010764,0.08999997377395608,0.36750000715255715,0.3224999904632566,0.009999990463256392,4,-0.0025510179256710286,0.0,1.9700000286102293,-2.4285782405373224,1.9700000286102293,1.3636363636363635,1.995000004768372,-0.0025510179256710286 1169,2012-06-04,1.940000057220459,1.9600000381469729,1.8999999761581419,1.9600000381469729,9069.0,-0.010204071702683337,5.000011920940235,2.000000000000111,42.253526329309864,40.408786666249625,0.0605133061709866,0.09807069835226523,0.3300070275893514,0.22313447719890123,29.392792633984357,0.06000006198883101,-0.074040513446751,-0.08499993085861224,-0.21161573029475944,0.041615868577534965,-0.14830783057668562,-0.021692031140538637,0.11224600708959542,26.66672494677315,-15.596312608056117,0.06330789971807355,6,0.05749994516372636,0.10999995470046997,0.3687499165534973,0.3424999713897705,0.024999976158141868,0,0.0051546341073744895,7.000023841880914,1.9600000381469729,0.0,1.9700000286102293,-2.4285782405373224,1.9700000286102293,0.0051546341073744895 1170,2012-06-05,1.9299999475479128,1.950000047683716,1.9299999475479128,1.940000057220459,7624.0,-0.005154695555459887,-2.9999761584037445,0.5000059604701452,43.47825786491998,42.153285407602084,0.05514933945309264,0.09813825041836055,0.328319352263996,0.23629977191771778,30.185572867368194,0.020000100135803223,-0.060183961101557326,-0.08550004363059993,-0.21060626504605673,0.039606177784856866,-0.14805315433832855,-0.022946932922871532,0.11311135147302687,23.999954223676696,-19.515491952971402,0.06255311070772843,6,0.06750005483627253,0.12000006437301614,0.37000000476837136,0.3525000810623167,0.060000061988830344,1,0.010362746465985007,5.000011920940235,1.940000057220459,7.000023841880914,1.9600000381469729,0.0,1.9700000286102293,0.010362746465985007 1171,2012-06-06,1.9600000381469729,1.9600000381469729,1.9149999618530276,1.9600000381469729,17804.0,0.015544088815740986,1.0,-0.0,48.17518438716947,43.27328004074069,0.03686430663047924,0.06019834651259148,0.2886733769543943,0.20967144901196755,30.898405470541668,0.04500007629394531,-0.06462727354321496,-0.04849995970725973,-0.16929116957132062,0.07229125015680116,-0.10889556463929018,0.011895645224770712,0.07452458150219887,66.66671081823934,17.928445110554307,0.06039560493203042,6,0.03749996423721247,0.08999997377395608,0.31874990463256814,0.3224999904632566,0.009999990463256392,2,0.005102035851341391,-2.9999761584037445,1.9299999475479128,5.000011920940235,1.940000057220459,7.000023841880914,1.9600000381469729,0.005102035851341391 1172,2012-06-07,1.950000047683716,1.9600000381469729,1.940000057220459,1.9600000381469729,180764.0,-0.005102035851341613,3.0000000000000444,-100.0,50.38167897252163,44.04032766509768,0.04361222505821538,0.061539709336119186,0.28903478360064194,0.22301928856340036,31.363795726971173,0.019999980926513894,-0.06841943246104387,-0.05099995732307394,-0.16637574259818888,0.064375827952041,-0.10868784996063119,0.0066879353144835285,0.0764530933559937,71.42862008538849,18.571183681984323,0.05768789263755746,6,0.024999916553497092,0.09999996423721291,0.32499992847442605,0.33249998092651345,0.02499997615814209,3,0.02051280044866699,1.0,1.9600000381469729,-2.9999761584037445,1.9299999475479128,5.000011920940235,1.940000057220459,0.02051280044866699 1173,2012-06-08,1.940000057220459,1.9600000381469729,1.9299999475479128,1.9600000381469729,10571.0,-0.0051282001121668586,2.000011920940257,2.000000000000022,37.38318048550927,43.218889594508994,0.03538601551853171,0.062123412206879,0.2887588838619388,0.23650263801824423,31.224769911219045,0.03000009059906006,-0.05139622937744193,-0.052999955415725664,-0.16145317805373738,0.05545326722228627,-0.10722656673473141,0.0012266559032803048,0.0788658939263569,66.6667328939812,18.95573158641112,0.05422661131900595,6,0.03499990701675415,0.10999995470046997,0.31999993324279785,0.3424999713897705,0.07500004768371626,4,0.015463902322123024,3.0000000000000444,1.950000047683716,1.0,1.9600000381469729,-2.9999761584037445,1.9299999475479128,0.015463902322123024 1174,2012-06-11,1.934999942779541,1.9800000190734863,1.934999942779541,1.950000047683716,38662.0,-0.0025773785017727535,-4.999968211078439,0.7500059604701647,37.73584311523889,42.68362810441087,0.024985352107424363,0.059959010377933275,0.2828907608350817,0.2449923997776704,30.955000173488507,0.04500007629394531,-0.0462563351357026,-0.051500064134597734,-0.15733507209581,0.054334943826614523,-0.10441756811520397,0.0014174398460082838,0.07673404986795429,30.76917433884729,-12.02317790249948,0.052917503980606094,6,0.02750009298324585,0.11500006914138794,0.3137500286102295,0.3475000858306885,0.08500003814697266,0,0.018087900188985095,2.000011920940257,1.940000057220459,3.0000000000000444,1.950000047683716,1.0,1.9600000381469729,0.018087900188985095 1175,2012-06-12,1.9800000190734863,1.9850000143051147,1.9600000381469729,1.9850000143051147,36511.0,0.023255854069589743,8.999999999999911,0.3333306842565317,58.333335698595896,44.59889915679496,-0.024994692110211547,0.009956291404104256,0.22732127237846722,0.20345972896949993,30.429851349902453,0.05000007152557373,-0.05016924521456323,-0.0029999911785125732,-0.10453555877753473,0.09853557642050959,-0.05376777497802365,0.047767792620998506,0.025029932584647696,92.85715502134694,43.413675299943165,0.05076778379951106,6,-0.0350000262260437,0.05500000715255737,0.2512499690055847,0.30250000953674316,0.019999980926513672,1,-0.0075757502779745245,-4.999968211078439,1.934999942779541,2.000011920940257,1.940000057220459,3.0000000000000444,1.950000047683716,-0.0075757502779745245 1176,2012-06-13,1.950000047683716,1.9800000190734863,1.950000047683716,1.9800000190734863,5118.0,-0.015151500555948605,-1.0000000000000149,5.999999999999956,43.055564753799814,44.816640104201696,0.0020896868043982497,0.0363045068189487,0.2442510375130802,0.23559032234471,29.842898324900034,0.029999971389770286,-0.05462277828639506,-0.02949996590614301,-0.13048979315127363,0.0714898613389876,-0.07999487952870843,0.020994947716422185,0.04872810544441841,36.36377429157271,-12.471904593168418,0.0504949136225653,6,-0.007500052452087624,0.07499998807907082,0.281249940395355,0.33249998092651345,0.06999993324279763,2,0.02051280044866699,8.999999999999911,1.9800000190734863,-4.999968211078439,1.934999942779541,2.000011920940257,1.940000057220459,0.02051280044866699 1177,2012-06-14,1.9600000381469729,1.9600000381469729,1.940000057220459,1.950000047683716,6038.0,0.0051282001121668586,3.0000000000000444,-0.3333333333333358,29.310378846860587,43.345216717102815,-0.01059181929575681,0.025650672939032892,0.22296183563942962,0.22827974972708476,28.986238143200342,0.019999980926513894,-0.05304561917214712,-0.01824997663497907,-0.11957149596539751,0.08307154269543959,-0.0689107363001884,0.03241078303023026,0.03280442436296194,54.545553065409194,10.402094294666071,0.050660759665209304,6,-0.01750004291534446,0.06499999761581399,0.24124997854232766,0.3224999904632566,0.03999996185302712,3,0.005102035851341391,-1.0000000000000149,1.950000047683716,8.999999999999911,1.9800000190734863,-4.999968211078439,1.934999942779541,0.005102035851341391 1178,2012-06-15,1.9600000381469729,1.9850000143051147,1.950000047683716,1.9600000381469729,60553.0,0.0,-2.499999999999978,0.0,32.692339434398306,42.2828626176682,-0.011836560035676236,0.028282090477752098,0.2133741385665091,0.23171499208113455,27.476391714793756,0.034999966621398704,-0.04809545474712151,-0.018999975919723244,-0.11950395908348566,0.08150400724403917,-0.06925196750160434,0.03125201566215785,0.027236155181854294,50.00011920911946,9.197076775028123,0.05025199158188116,6,-0.010000050067901833,0.06499999761581399,0.24124997854232766,0.3224999904632566,-0.019999980926513894,4,0.007653053777012531,3.0000000000000444,1.9600000381469729,-1.0000000000000149,1.950000047683716,8.999999999999911,1.9800000190734863,0.007653053777012531 1179,2012-06-18,1.9600000381469729,1.9600000381469729,1.940000057220459,1.9600000381469729,11397.0,0.0,1.0,0.0,41.463434490514686,42.05899335384539,-0.009723773313288664,0.02026376792914264,0.20213806272659007,0.23550445236394446,27.212641827216054,0.019999980926513894,-0.043048664511923684,-0.013249975442886086,-0.10323679672568997,0.07673684583991758,-0.05824338608428792,0.031743435198515746,0.024999976158141868,44.44444444444493,4.1146495410967745,0.04499341064140187,6,-0.010000050067901833,0.039999902248382346,0.20875000953674294,0.3224999904632566,-0.03000009059906006,0,0.028061258003444056,-2.499999999999978,1.9600000381469729,3.0000000000000444,1.9600000381469729,-1.0000000000000149,1.950000047683716,0.028061258003444056 1180,2012-06-19,1.940000057220459,1.9600000381469729,1.919999957084656,1.9600000381469729,6997.0,-0.010204071702683337,3.000011920940235,-100.0,42.500017881367896,41.42841929764521,0.01323578296391803,0.03206278114758088,0.21188860396688947,0.25761935075616993,27.341929776903527,0.040000081062316895,-0.0392040552453603,-0.026999956369400113,-0.10696043623173246,0.05296052349293201,-0.06698019630056606,0.01298028356176606,0.04499995708465576,30.76935773759284,-10.846179195935136,0.03998023993116609,6,0.01249992847442627,0.05999988317489624,0.22874999046325684,0.3424999713897705,0.0,1,0.04123707285899503,1.0,1.9600000381469729,-2.499999999999978,1.9600000381469729,3.0000000000000444,1.9600000381469729,0.04123707285899503 1181,2012-06-20,1.934999942779541,1.940000057220459,1.9299999475479128,1.940000057220459,12760.0,-0.0025773785017727535,2.9999523173754596,0.2500059604701591,41.463410379212775,40.43750056505534,0.015999181907569993,0.041141192686448225,0.20443558229038494,0.26464694263359956,26.815948874314294,0.010000109672546165,-0.03351319675525466,-0.033250069618225186,-0.11018301561144872,0.04368287637499857,-0.07171654261483695,0.00521640337838658,0.04490006923675538,23.076880754135377,-22.353060179441155,0.03846647299661183,6,0.01750004291534424,0.06499999761581421,0.2337501049041748,0.3475000858306885,0.025000095367431863,2,0.03359176183079837,3.000011920940235,1.940000057220459,1.0,1.9600000381469729,-2.499999999999978,1.9600000381469729,0.03359176183079837 1182,2012-06-21,1.9600000381469729,1.9800000190734863,1.9299999475479128,1.9299999475479128,4620.0,0.012919946308380892,-2.3333280351586723,-5.999880793438871,50.0,41.83936939999876,-0.008306788310046942,0.01369278680885655,0.16701609740805234,0.24184028238900868,25.97538700091936,0.05000007152557351,-0.0273726433733259,-0.006249976158141823,-0.08177441886054582,0.06927446654426195,-0.04401219750934371,0.03151224519306006,-0.06000006198883101,61.53853207644081,12.9656734728066,0.03776222135120191,6,-0.007500052452087624,0.039999902248382346,0.20875000953674294,0.3224999904632566,0.029999971389770286,3,0.03061221510804968,2.9999523173754596,1.934999942779541,3.000011920940235,1.940000057220459,1.0,1.9600000381469729,0.03061221510804968 1183,2012-06-22,1.9900000095367432,2.025000095367432,1.9600000381469729,1.9600000381469729,6964.0,0.01530610755402484,-3.3333412806269616,0.9999960263690079,60.86953141520817,44.40977921110645,-0.034049013839039244,-0.024659784897509418,0.126139986792972,0.21439013401372176,25.99012721590145,0.0650000572204592,-0.026536477315304063,0.02824999094009395,-0.026644631600534652,0.08314461348072255,0.000802679669779538,0.05569730221040836,-0.08840003252029449,66.66662882249726,14.689822921971803,0.027447311270314346,6,-0.01749998331069902,0.00999993085861206,0.17000001668930054,0.315000057220459,-0.009999990463256836,4,0.005025120811725348,-2.3333280351586723,1.9600000381469729,2.9999523173754596,1.934999942779541,3.000011920940235,1.940000057220459,0.005025120811725348 1184,2012-06-25,1.9600000381469729,1.9900000095367432,1.950000047683716,1.9900000095367432,8270.0,-0.015075362435176043,1.6666666666666519,-1.0,56.00000953672952,44.15052074867687,-0.00014510096924946758,-0.0018425629926943632,0.1448521598473531,0.2470308733571407,26.05648794260554,0.03999996185302712,-0.027492331241329104,0.0027500152587893734,-0.033155578575890354,0.0386556090934691,-0.01520278165855049,0.020702812176129237,-0.05346405639648477,38.095265126787346,-16.700804594762104,0.017952796917339843,6,0.012499988079071267,0.039999902248382346,0.1574999690055845,0.31000000238418557,0.0899999141693113,0,-0.010204071702683337,-3.3333412806269616,1.9900000095367432,-2.3333280351586723,1.9600000381469729,2.9999523173754596,1.934999942779541,-0.010204071702683337 1185,2012-06-26,1.9299999475479128,1.9600000381469729,1.9099999666213991,1.9600000381469729,5710.0,-0.015306168375089801,2.333328035158687,1.000003973646782,43.99999046327048,44.25545693861805,0.024603978736840837,0.02428321785799925,0.1615324172650301,0.2793644211094295,26.19844967409884,0.05000007152557373,-0.019579476176258215,-0.024000072479247736,-0.057182219004502155,0.009182074046006683,-0.040591145741874834,-0.0074089992166206375,0.09500014781951927,17.391268292126668,-34.42011914268108,0.016591073262627206,6,0.03750008344650291,0.0699999928474424,0.18250006437301614,0.3400000929832456,0.07000005245208718,1,0.0,1.6666666666666519,1.9600000381469729,-3.3333412806269616,1.9900000095367432,-2.3333280351586723,1.9600000381469729,0.0 1186,2012-06-27,1.9099999666213991,1.955000042915344,1.8999999761581419,1.934999942779541,42486.0,-0.01036268469951196,-1.4444497426401197,0.8333300219741719,42.3076870173463,45.69960229089425,0.042838138111071844,0.041695414777500384,0.16802791628211522,0.2999286990732577,26.230320177497852,0.05500006675720215,-0.011727632341899774,-0.041000050306319924,-0.07864105421157674,-0.003359046401063104,-0.059820552258948334,-0.022179548353691514,0.11270012617111225,7.999984741225802,-39.6226569012202,0.018820501952628382,6,0.05250006914138772,0.0875000357627862,0.2025000452995298,0.3600000739097593,0.024999976158141868,2,0.015706853991273695,2.333328035158687,1.9299999475479128,1.6666666666666519,1.9600000381469729,-3.3333412806269616,1.9900000095367432,0.015706853991273695 1187,2012-06-28,1.940000057220459,1.950000047683716,1.9149999618530276,1.940000057220459,3480.0,0.015706853991273695,2.500011920940246,-0.0,50.0,47.6226756870722,0.010842954665200022,0.009836907430000874,0.1253994577006572,0.27139160634049686,26.26391300250257,0.040000081062316895,-0.018974790731491442,-0.009499961137771518,-0.04633533697386549,0.027335414698322458,-0.027917649055818394,0.008917726780275359,0.07779203090667774,32.000034332242656,-12.66781527056822,0.018417687918046984,6,0.02249997854232788,0.05749994516372636,0.17249995470046997,0.32999998331069946,0.03499996662139915,3,0.010309268214748979,-1.4444497426401197,1.9099999666213991,2.333328035158687,1.9299999475479128,1.6666666666666519,1.9600000381469729,0.010309268214748979 1188,2012-06-29,1.955000042915344,1.955000042915344,1.9299999475479128,1.940000057220459,5103.0,0.007731951161061401,2.333349227920471,100.0,53.448289328026156,48.95432622457347,-0.005521513503746522,-0.00585717186317658,0.09881336558181286,0.25707850109460195,25.92706746950136,0.025000095367431197,-0.016380126239946335,0.0057500243186947575,-0.030852429420261007,0.04235247805765052,-0.012551202550783014,0.02405125118817253,0.05808036073303291,61.1111626212787,14.078592613447604,0.01830122686947788,6,0.007499992847442849,0.04249995946884133,0.13124990463256858,0.31499999761581443,-0.004999995231627974,4,0.017902795832784868,2.500011920940246,1.940000057220459,-1.4444497426401197,1.9099999666213991,2.333328035158687,1.9299999475479128,0.017902795832784868 1189,2012-07-02,1.950000047683716,1.955000042915344,1.950000047683716,1.955000042915344,1369.0,-0.00255754226182614,1.0,-0.33333333333330867,44.000011444080904,49.12099217598603,-0.0023347107312332582,-7.335065531921536e-05,0.0937033614047802,0.26298278429870625,25.33078708831725,0.004999995231627974,-0.010171033160810472,0.00025002956390407505,-0.036092678272936274,0.036592737400744424,-0.01792132435451621,0.01842138348232436,0.05855713886505165,83.33336644699078,40.35830228806702,0.01817135391842019,7,0.012499988079070823,0.024999916553497092,0.13374990224838235,0.3199999928474424,0.019999980926513228,0,0.015384600336500132,2.333349227920471,1.955000042915344,2.500011920940246,1.940000057220459,-1.4444497426401197,1.9099999666213991,0.015384600336500132 1190,2012-07-03,1.950000047683716,1.9650000333786009,1.9299999475479128,1.950000047683716,10536.0,0.0,1.333341280626922,-0.0,50.0,50.06950213385128,-0.0008571796447056634,0.0015829930133151038,0.08660870474475835,0.2634970725404757,24.809473226211033,0.03500008583068803,-0.005670096162604388,-0.0007499754428861305,-0.03588508605218754,0.03438513516641528,-0.018317530747536725,0.016817579861764465,0.054214850449426644,76.92311924586505,31.74395826198949,0.017567555304650664,7,0.012499988079070823,0.024999916553497092,0.11874991655349709,0.3199999928474424,0.009999990463256836,1,0.051282001121667475,1.0,1.950000047683716,2.333349227920471,1.955000042915344,2.500011920940246,1.940000057220459,0.051282001121667475 1191,2012-07-04,1.9700000286102293,1.9700000286102293,1.950000047683716,1.950000047683716,6244.0,0.010256400224333273,1.0,100.0,52.173908536515754,50.31104752679748,-0.017176589362750683,-0.01858211595830661,0.0623404167557815,0.24461191392979242,24.093653403201014,0.019999980926513228,-0.004014955235130291,0.018750005960464167,-0.017214189483094167,0.0547142014040225,0.000767908238684889,0.036732103682243444,0.030046272643913463,100.0,53.69209003958366,0.01798209772177919,7,-0.007499992847442405,-0.007499992847442405,0.08749991655349754,0.3000000119209292,-0.04000008106231645,2,0.01522841165181843,1.333341280626922,1.950000047683716,1.0,1.950000047683716,2.333349227920471,1.955000042915344,0.01522841165181843 1192,2012-07-05,1.9900000095367432,1.9900000095367432,1.9700000286102293,1.9700000286102293,3359174.0,0.010152274434545694,1.0000000000000222,1.0000000000000333,55.999988555919096,49.769987209098694,-0.036289813856344555,-0.037346525876198466,0.03966723595624444,0.22561486702985745,23.17729918803511,0.019999980926513894,-0.0005166938153353673,0.03674998879432678,-0.0031545291663472863,0.07665450675500085,0.01679772981398986,0.056702247774663705,0.006044438713559641,100.0,51.92187189726622,0.01995225898033702,7,-0.04500001668930054,-0.0274999737739563,0.04999995231628418,0.2800000309944153,-0.060000061988830344,3,-0.02763822436865504,1.0,1.9700000286102293,1.333341280626922,1.950000047683716,1.0,1.950000047683716,-0.02763822436865504 1193,2012-07-06,1.9700000286102293,2.0050001144409184,1.9700000286102293,1.9900000095367432,10514.0,-0.010050241623450917,-2.5000119209403127,-1.0,51.851848581366376,49.30908043628057,-0.021708007160591958,-0.015793527193883827,0.05541697659317735,0.2475495268276069,22.004646515504266,0.03500008583068914,0.003500566393158433,0.015250009298324319,-0.024812472023835852,0.05531249062048449,-0.004781231362755767,0.035281249959404404,-0.0700000524520874,53.333322736974864,4.597458531489707,0.020031240661080068,7,-0.01749998331069924,-0.007499992847442405,0.07249993085861228,0.3000000119209292,-0.009999990463256392,4,0.002538068608636701,1.0000000000000222,1.9900000095367432,1.0,1.9700000286102293,1.333341280626922,1.950000047683716,0.002538068608636701 1194,2012-07-09,1.9700000286102293,1.9900000095367432,1.9650000333786009,1.9700000286102293,4649.0,0.0,-4.000000000000044,-0.0,55.999988555919096,50.64241355768597,-0.022507207828902587,-0.013741498099377969,0.0501119688453564,0.24814664249721718,21.153852781334155,0.024999976158142312,0.0036474701886886063,0.013500005006789939,-0.025983524953721915,0.05298353496730179,-0.006241759973466099,0.03324176998704598,-0.06790004968643193,53.333322736974864,2.2287805321857377,0.019741764980255948,7,-0.01749998331069924,-0.007499992847442405,0.05749994516372703,0.3000000119209292,-0.009999990463256392,0,-0.01015227443454536,-2.5000119209403127,1.9700000286102293,1.0000000000000222,1.9900000095367432,1.0,1.9700000286102293,-0.01015227443454536 1195,2012-07-10,1.9650000333786009,1.9750000238418581,1.9650000333786009,1.9700000286102293,7565.0,-0.002538068608636368,-3.0000000000001776,-100.0,56.000015258781765,52.16378336228991,-0.01343295862257432,-0.010459127844620886,0.05028423598713805,0.25372074070631734,20.346265931298383,0.00999999046325728,-0.0018884686112463633,0.009250009059905695,-0.02890137584072283,0.04740139396053422,-0.00982568339040868,0.02832570151022007,-0.060842051744461,27.2726681607537,-26.246261459664478,0.01907569245031431,7,-0.004999995231627752,-0.002499997615813987,0.05874997377395652,0.3024999499320986,0.03499996662139915,1,0.00254452679221151,-4.000000000000044,1.9700000286102293,-2.5000119209403127,1.9700000286102293,1.0000000000000222,1.9900000095367432,0.00254452679221151 1196,2012-07-11,1.9900000095367432,2.1099998950958248,1.9600000381469729,1.9650000333786009,20018.0,0.012722633961057772,-7.571428571428642,-5.000000000000044,55.99999427795408,52.830449393173694,-0.028934283661269378,-0.03405476257818929,0.020486310742570346,0.2268913244081645,19.616189815835337,0.14999985694885187,-0.0035812281891061115,0.03224998712539673,-0.00872178291317005,0.07322175716396351,0.011764102106113228,0.05273587214468023,-0.08382518524646776,19.99999999999994,-31.161776320030658,0.020485885019283404,7,0.029999911785125732,0.014999926090240034,0.03374999761581421,0.2699999213218689,0.06999993324279785,2,-0.015075362435176043,-3.0000000000001776,1.9650000333786009,-4.000000000000044,1.9700000286102293,-2.5000119209403127,1.9700000286102293,-0.015075362435176043 1197,2012-07-12,1.9700000286102293,1.9900000095367432,1.9700000286102293,1.9900000095367432,6184.0,-0.010050241623450917,1.0000000000000222,-0.8000000000000018,45.83333747254456,51.984343631453505,-0.004728541319670265,-0.013984170649969263,0.03551820334911615,0.2439689654339381,18.740649453066272,0.019999980926513894,0.00036448265217581266,0.011750006675719904,-0.02957988133982159,0.0530798946912614,-0.008914937332050732,0.03241495068349054,-0.055672201487732,6.6666666666664005,-40.776820615574145,0.020664944007770737,7,0.049999892711639626,0.03499990701675393,0.0537499785423281,0.27499991655349754,0.11999988555908225,3,-0.020304609381419758,-7.571428571428642,1.9900000095367432,-3.0000000000001776,1.9650000333786009,-4.000000000000044,1.9700000286102293,-0.020304609381419758 1198,2012-07-13,1.9750000238418581,1.9750000238418581,1.950000047683716,1.9700000286102293,3587.0,0.002538068608636701,8.999999999999112,-0.25000000000001943,53.488368224685644,53.03860549596515,-0.007368016872141281,-0.018764870495630692,0.02550578896001965,0.23668472219786474,18.1568070937811,0.02499997615814209,0.007050863681238528,0.016000002622604592,-0.026002524455886133,0.05800252970109532,-0.005001260916640771,0.037001266161849955,-0.05284531400042769,15.625000000000064,-31.637738298395142,0.021001263539245352,7,0.044999897480010764,0.029999911785125066,0.03749996423721291,0.26749998331069924,0.07499992847442605,4,-0.0227848484813733,1.0000000000000222,1.9700000286102293,-7.571428571428642,1.9900000095367432,-3.0000000000001776,1.9650000333786009,-0.0227848484813733 1199,2012-07-16,2.0150001049041752,2.0699999332427983,1.9750000238418581,1.9750000238418581,6006.0,0.02025320535667996,-3.7499858439255123,8.000023841879981,68.88892185540502,55.13737459101015,-0.04154735504406104,-0.057374853898977785,-0.019790009854913082,0.19508881551906443,17.860599032127674,0.09499990940094016,0.010517731893581406,0.05325008034706169,0.004338199740252069,0.10216196095387153,0.02879414004365688,0.0777060206504665,-0.0853315876525691,40.62507450587733,-9.985921214189453,0.024455940303404904,7,0.014999866485595259,-0.01000016927719205,-0.002500116825104204,0.22749990224838212,0.014999866485595259,0,-0.027295317068888214,8.999999999999112,1.9750000238418581,1.0000000000000222,1.9700000286102293,-7.571428571428642,1.9900000095367432,-0.027295317068888214 1200,2012-07-17,2.0199999809265137,2.039999961853028,2.0,2.039999961853028,6710.0,0.002481327921606269,2.9999999999998668,-0.49999850988690875,76.19048970627385,57.80588360987216,-0.03975408949172898,-0.05910434690044197,-0.02852478865790853,0.18858582434946047,17.315473123387378,0.03999996185302779,0.012104445566628819,0.054249960184097334,3.059239847580386e-05,0.10846932796971887,0.027140276291286458,0.08135964407690821,-0.08311820856113883,43.75000000000004,-11.744925775991796,0.02710968389281079,7,0.009999990463256836,-0.015000045299530473,-0.013749957084655762,0.2225000262260437,0.07999992370605469,1,-0.02970294225053438,-3.7499858439255123,2.0150001049041752,8.999999999999112,1.9750000238418581,1.0000000000000222,1.9700000286102293,-0.02970294225053438 1201,2012-07-18,2.0,2.0199999809265137,2.0,2.0199999809265137,3142.0,-0.009900980750178201,1.0,0.9999999999999778,65.0,58.80588488143671,-0.016819880655293495,-0.0358216369733968,-0.01192435983523743,0.2062326083827477,16.740887933169766,0.019999980926513672,0.017036968820959952,0.030999976396560713,-0.023250917686945538,0.08525087048006719,0.0038745293548074766,0.05812542343831395,-0.05619350272540724,41.6666666666664,-16.106205731238212,0.027125447041753195,7,0.029999971389770508,0.0049999356269831985,-0.009999990463256836,0.24250000715255737,0.029999971389770508,2,0.0,2.9999999999998668,2.0199999809265137,-3.7499858439255123,2.0150001049041752,8.999999999999112,1.9750000238418581,0.0 1202,2012-07-19,2.0199999809265137,2.0199999809265137,1.9800000190734863,2.0150001049041752,301844.0,0.009999990463256836,15.000381479185542,-0.24999403952981591,65.85365853658541,60.36164154312771,-0.03589118507377442,-0.053857394295593775,-0.035161582739879016,0.18397183935678196,16.8015169242621,0.039999961853027344,0.021043851862313723,0.047999960184097246,-0.010615654619192672,0.10661557498738738,0.018692152782452176,0.07730776758574232,-0.06954574773907174,58.33333333333304,0.9421365439849367,0.02930780740164502,7,0.009999990463256836,-0.015000045299530473,-0.03624996542930603,0.2225000262260437,0.06999993324279785,3,0.019801961500356402,1.0,2.0,2.9999999999998668,2.0199999809265137,-3.7499858439255123,2.0150001049041752,0.019801961500356402 1203,2012-07-20,2.0,2.0199999809265137,1.9900000095367432,2.0199999809265137,5705.0,-0.009900980750178201,2.0,-4.000095369796741,61.36363636363628,60.95760241065184,-0.012503011307502643,-0.0348569611919709,-0.018697990234089135,0.2032483322235321,17.686705953585744,0.029999971389770508,0.02278901428265878,0.027499979734420865,-0.031927115221034974,0.08692707468987648,-0.0022135677433068324,0.057213527212148785,-0.04316394033622273,26.315789473683914,-26.645760096927482,0.02971354747772786,7,0.029999971389770508,0.0049999356269831985,-0.01624998450279236,0.21250003576278687,0.0699999332427983,4,0.04499995708465576,15.000381479185542,2.0199999809265137,1.0,2.0,2.9999999999998668,2.0199999809265137,0.04499995708465576 1204,2012-07-23,1.940000057220459,2.0,1.940000057220459,2.0,16320.0,-0.029999971389770508,1.0,3.0,48.21428571428569,60.092521350152275,0.04782301427439739,0.024841441821987553,0.03812376919837379,0.26320641079002005,18.10781307215883,0.059999942779541016,0.02033872520630231,-0.03149996399879451,-0.09246587553290375,0.02946594753531473,-0.06198291976584924,-0.001017008231740002,0.16999983787536577,0.0,-47.867991726447855,0.030482955767054593,7,0.0849999189376831,0.06499987840652421,0.04749995470046997,0.2724999785423279,0.14499998092651367,0,0.056700975181118274,2.0,2.0,15.000381479185542,2.0199999809265137,1.0,2.0,0.056700975181118274 1205,2012-07-24,1.9299999475479128,1.940000057220459,1.9299999475479128,1.940000057220459,3100.0,-0.005154695555459887,-1.0000000000000444,0.16666865349005025,42.59257378727676,58.60280796229924,0.058486758329536315,0.03672443223112487,0.04524753831831063,0.2732657524208031,17.927446001040742,0.010000109672546165,0.0202468922502117,-0.041500073671340676,-0.10246598520544992,0.019465837862768565,-0.07198302943839541,-0.011017117904286167,0.1765999507904048,0.0,-39.56867165885468,0.030482955767054593,7,0.06999999284744285,0.07499998807907038,0.045000016689300315,0.28250008821487405,0.07000005245208718,1,0.05181348526403262,1.0,1.940000057220459,2.0,2.0,15.000381479185542,2.0199999809265137,0.05181348526403262 1206,2012-07-25,1.940000057220459,1.950000047683716,1.9299999475479128,1.9299999475479128,1000.0,0.005181404116228805,-2.9999761584037445,-1.0,40.384624201870864,57.997395376668834,0.04542523386635455,0.03065899465277977,0.033395123040623975,0.26298444595012604,17.661944784741106,0.020000100135803223,0.019113162971038822,-0.03299996852874765,-0.08885691362435866,0.022856976566863585,-0.06092844107655315,-0.005071495980942142,0.15953584308624258,11.111228848637152,-19.95351081635198,0.027928472547805575,7,0.059999883174896684,0.06499987840652421,0.036249905824661255,0.2724999785423279,0.07999992370605469,2,0.08247414571799006,-1.0000000000000444,1.9299999475479128,1.0,1.940000057220459,2.0,2.0,0.08247414571799006 1207,2012-07-26,1.9600000381469729,1.9600000381469729,1.940000057220459,1.940000057220459,1512.0,0.010309268214748979,-1.0000000000000222,1.9999761584036333,48.07692484037426,57.396123889523125,0.026661300870413518,0.012895337805874041,0.012865373668142999,0.24201835569870744,17.439985396772766,0.019999980926513894,0.018839579195604417,-0.013999986648559393,-0.06805647521400515,0.040056501916886145,-0.04102823093128216,0.013028257634163376,0.13275442404937698,33.333421636478114,4.8754308767435575,0.02702824428272279,7,0.03999990224838279,0.04499989748001032,0.01624992489814736,0.252499997615814,0.12499999999999978,3,0.03571425095939129,-2.9999761584037445,1.940000057220459,-1.0000000000000444,1.9299999475479128,1.0,1.940000057220459,0.03571425095939129 1208,2012-07-27,1.9900000095367432,2.009999990463257,1.950000047683716,1.9750000238418581,4698.0,0.01530610755402484,1.1818181818181737,0.7499999999999806,53.448273027127144,55.680496241936694,-0.0011031717934615326,-0.015123468204031987,-0.01603717094252488,0.2112967489855042,17.57656622874783,0.059999942779540794,0.017404166248986108,0.01424998641014108,-0.03948179210856617,0.06798176492884855,-0.012615902849212546,0.041115875669494706,0.09624427207366937,75.00003725288293,47.63602352152045,0.026865889259353713,7,-0.005000054836272749,0.014999926090240034,-0.013750046491622925,0.2225000262260437,0.039999961853027344,4,0.05025120811725392,-1.0000000000000222,1.9600000381469729,-2.9999761584037445,1.940000057220459,-1.0000000000000444,1.9299999475479128,0.05025120811725392 1209,2012-07-30,1.9800000190734863,2.0299999713897705,1.9299999475479128,1.9900000095367432,33804.0,-0.005025120811725348,1.222224871320067,-0.6666666666666765,52.54237082661354,53.05292747752999,0.0038106792192369454,-0.0029099102447216474,-0.009224257489330867,0.21891291513479993,17.570837760616083,0.10000002384185769,0.020382126651590893,0.0027499973773956743,-0.04961259558701103,0.05511259034180238,-0.023431299104807568,0.02893129385959914,0.099994489174426,50.00005960463045,21.68989687608444,0.026181296482203385,7,-5.960464477539063e-08,0.02499991655349687,0.006249964237213357,0.21999996900558472,0.11999988555908203,0,0.04545450166784648,1.1818181818181737,1.9900000095367432,-1.0000000000000222,1.9600000381469729,-2.9999761584037445,1.940000057220459,0.04545450166784648 1210,2012-07-31,2.049999952316284,2.049999952316284,1.9700000286102293,1.9800000190734863,6449.0,0.03535350129721371,1.285714285714292,-7.0,58.82352322442978,52.36665228024441,-0.06871204116479679,-0.06854849336157076,-0.08134119412240803,0.1467523313847563,17.360968278523682,0.07999992370605491,0.0227766786944672,0.06774993538856511,0.007796027303779596,0.12770384347335062,0.03777298134617224,0.09772688943095797,0.02399477350362833,100.0,67.72064749630763,0.0299769540423928,7,-0.06000000238418579,-0.04500001668930098,-0.0637499690055845,0.15000003576278687,0.039999961853027344,1,0.01707321299746467,1.222224871320067,1.9800000190734863,1.1818181818181737,1.9900000095367432,-1.0000000000000222,1.9600000381469729,0.01707321299746467 1211,2012-08-01,2.0,2.075000047683716,1.9800000190734863,2.075000047683716,7802.0,-0.02439022120941492,1.5333324856233688,-1.0714302744200463,54.05405144172407,51.055584825259814,-0.020911116104205263,-0.0170604806520831,-0.029086016343600196,0.19459829322948607,17.379817725679775,0.09500002861022949,0.01660228976831002,0.01624998450279236,-0.04391424244601927,0.07641421145160399,-0.013832128971613677,0.04633209797719817,-0.07000005245208718,48.27586490390497,12.229714609614454,0.03008211347440587,8,0.002499997615814209,0.0049999356269831985,-0.016250014305114524,0.19999998807907104,0.0,2,0.0,1.285714285714292,2.049999952316284,1.222224871320067,1.9800000190734863,1.1818181818181737,1.9900000095367432,0.0 1212,2012-08-02,1.934999942779541,2.059999942779541,1.934999942779541,1.9700000286102293,5961.0,-0.03250002861022949,-6.142839626433062,0.46666751437662823,45.348827216094,49.276161586644,0.034379026535434676,0.04596446219344763,0.03455904388412012,0.25680501117407495,17.533000084572254,0.125,0.006350287669384613,-0.04600006937980661,-0.1098749376243453,0.017874798864731867,-0.07793750350207596,-0.01406263525753726,-0.002099993228912078,3.4482701921897583,-33.72772669900182,0.031937434122269265,8,0.0675000548362732,0.07749998569488525,0.04500007629394509,0.26500004529953003,0.09000015258789107,3,0.043927669592007224,1.5333324856233688,2.0,1.285714285714292,2.049999952316284,1.222224871320067,1.9800000190734863,0.043927669592007224 1213,2012-08-03,1.9750000238418581,2.025000095367432,1.934999942779541,1.934999942779541,3907.0,0.02067187712928753,-3.4999985098869226,-1.1428566562898208,45.348827216094,48.957777309067154,-0.010661395913837968,0.006701778132007563,-0.008938198065284952,0.2103837149782135,18.031055814682706,0.09000015258789107,0.001079979646229523,-0.006249988079070734,-0.0699825617420109,0.05748258558386943,-0.038116274910540815,0.025616298752399347,0.10000002384185769,31.034513942955567,-5.469521989229936,0.031866286831470025,8,0.027499973773956077,0.044999897480010764,0.004999995231627974,0.2249999642372129,0.08000004291534357,4,0.055696209102386485,-6.142839626433062,1.934999942779541,1.5333324856233688,2.0,1.285714285714292,2.049999952316284,0.055696209102386485 1214,2012-08-06,1.950000047683716,2.009999990463257,1.934999942779541,1.9750000238418581,5279.0,-0.012658215623466695,-1.7272652397723973,-0.6249981373586221,42.22223046385126,48.91662805090877,0.017775540959139136,0.0317546587512918,0.013169148127525565,0.22795355624204006,18.463905800326224,0.07500004768371582,-0.007140235715972443,-0.030249965190887185,-0.09533896122193686,0.03483903084016271,-0.06279446320641191,0.0022945328246377628,0.12219999790191616,10.714352617408448,-23.845634761625053,0.032544498015524934,8,0.05249994993209817,0.06999987363815285,0.029999971389770064,0.22249990701675393,0.12999987602233865,0,0.04102560089733398,-3.4999985098869226,1.9750000238418581,-6.142839626433062,1.934999942779541,1.5333324856233688,2.0,0.04102560089733398 1215,2012-08-07,1.9700000286102293,2.025000095367432,1.9600000381469729,2.009999990463257,5502.0,0.010256400224333273,-1.1666706403134648,1.600000000000009,46.666670198793355,49.614633161677936,0.004521783273307101,0.012804989653955046,-0.00777761703273816,0.2011231587134248,19.006858009238588,0.07500004768371604,-0.013035950473248459,-0.010499984025955422,-0.07538042950392376,0.05438046145201314,-0.042940206764939814,0.021940238713028748,0.09945601491928113,25.00004257471421,-8.303220789964346,0.03244022273898424,8,0.03249996900558494,0.049999892711639626,-0.0012500286102292701,0.19749993085861228,0.18000006675720281,1,0.06598978382454623,-1.7272652397723973,1.950000047683716,-3.4999985098869226,1.9750000238418581,-6.142839626433062,1.934999942779541,0.06598978382454623 1216,2012-08-08,1.9600000381469729,1.9700000286102293,1.8200000524520876,1.9600000381469729,20180.0,-0.005076137217272514,14.000011920940945,-0.0,43.18182557082278,49.070733242838884,0.019732167297451975,0.02154694298047044,0.0019458150528486318,0.2034467164687752,18.854278298131963,0.14999997615814165,-0.011069829391960884,-0.018999975919723244,-0.08434117284546594,0.04634122100601945,-0.0516705743825947,0.013670622543147992,0.10676688336753792,58.333354029400056,27.03146916009943,0.03267059846287133,8,-0.012499988079071267,0.0049999356269834205,0.008749961853027122,0.17749994993209817,0.1849999427795408,2,0.06632646606744119,-1.1666706403134648,1.9700000286102293,-1.7272652397723973,1.950000047683716,-3.4999985098869226,1.9750000238418581,0.06632646606744119 1217,2012-08-09,1.9299999475479128,2.0,1.919999957084656,1.9700000286102293,7914.0,-0.015306168375089801,-1.6666653421203859,-100.0,42.22221927878407,47.82339393746743,0.050321013294264416,0.05101209396385986,0.0313150415657486,0.22455996462593109,18.516477687431127,0.08000004291534402,-0.006921950626316065,-0.04700006246566746,-0.11585536235096794,0.021855237419633022,-0.08142771240831759,-0.012572412523017107,0.12689629920410117,53.65847417956399,20.828408010741413,0.03442764994265025,8,0.01750010251998879,0.03500002622604348,0.032500088214874046,0.18500000238418557,0.2500001192092889,3,0.03626945821476468,14.000011920940945,1.9600000381469729,-1.1666706403134648,1.9700000286102293,-1.7272652397723973,1.950000047683716,0.03626945821476468 1218,2012-08-10,1.9299999475479128,2.059999942779541,1.919999957084656,1.919999957084656,427.0,0.0,-27.000023841880605,-0.249999254943453,48.71793539410418,47.39845666718861,0.045723246325746425,0.05003317111338701,0.030993549332299475,0.21614175278010328,18.47831699349661,0.13999998569488503,-0.002578010781538076,-0.04475005865097015,-0.11674969916858946,0.027249581866649386,-0.0807498789097798,-0.008750238392160492,-0.1099998950958252,45.833310567660035,8.48485837530881,0.03599982025880972,8,0.01750010251998879,0.03500002622604348,0.023750066757201926,0.15000003576278664,0.2500001192092889,4,0.0492228758556279,-1.6666653421203859,1.9299999475479128,14.000011920940945,1.9600000381469729,-1.1666706403134648,1.9700000286102293,0.0492228758556279 1219,2012-08-13,1.9600000381469729,1.9750000238418581,1.8899999856948853,1.8899999856948853,6667.0,0.015544088815740986,-1.4285706987191886,7.000011920940346,53.65854580440208,46.82457028718553,0.014067118110482557,0.0165498644162545,0.001658699507310235,0.17781243604920927,17.12435512649137,0.08500003814697288,-0.00127217982012362,-0.011999964714050071,-0.081691004475265,0.057691075047165086,-0.04684548459465776,0.022845555166557396,-0.1351999878883361,58.333354029400056,15.588866286706633,0.03484551988060755,8,-0.012499988079071267,0.0049999356269834205,-0.002499997615814431,0.11999994516372658,0.17000007629394553,0,0.048469401408810064,-27.000023841880605,1.9299999475479128,-1.6666653421203859,1.9299999475479128,14.000011920940945,1.9600000381469729,0.048469401408810064 1220,2012-08-14,1.9600000381469729,1.9700000286102293,1.9450000524520876,1.9450000524520876,410.0,0.0,-2.333333333333274,0.21428534935959045,52.49999701976851,46.65189757363491,-4.6864326285200875e-05,0.012463346454921975,0.0026600388516564433,0.17083569198315263,15.69722347777125,0.024999976158141646,-0.004138084584605517,-0.008999967575072931,-0.07506213361094694,0.05706219846080107,-0.042031050593010155,0.02403111544286407,-0.1304959900379179,58.333354029400056,11.10880527630141,0.03303108301793703,8,-0.02000004053115867,0.0049999356269834205,-0.002499997615814431,0.08999997377395608,0.12999987602233865,1,0.06122443021609958,-1.4285706987191886,1.9600000381469729,-27.000023841880605,1.9299999475479128,-1.6666653421203859,1.9299999475479128,0.06122443021609958 1221,2012-08-15,2.0,2.0,2.0,2.0,3202.0,0.020408143405366452,1.0,0.0,54.761899355588746,47.697794478023226,-0.044753091897972386,-0.029024728310991232,-0.036820275711117345,0.1249787826168669,14.26064796917622,0.03999996185302712,-0.00512276513208354,0.03099999427795419,-0.03506217175791981,0.0970621603138282,-0.0020310887399830335,0.06403107729589119,-0.1658860339975352,64.70590710228089,15.07467271080597,0.03303108301793703,8,-0.06000000238418579,-0.0350000262260437,-0.03874996304512002,0.050000011920928955,0.0699999332427983,2,0.07500004768371604,-2.333333333333274,1.9600000381469729,-1.4285706987191886,1.9600000381469729,-27.000023841880605,1.9299999475479128,0.07500004768371604 1222,2012-08-16,2.059999942779541,2.059999942779541,1.9850000143051147,2.0,5982.0,0.029999971389770508,1.5,100.0,57.77776953614877,49.078788069140415,-0.09516469140830797,-0.09051507947151594,-0.09527027371818919,0.059570999511292744,13.468070092396934,0.07499992847442627,-0.013035829631526497,0.0889999389648437,0.01454756960928405,0.16345230832040336,0.05177375428706377,0.12622612364262364,-0.22136825724153475,100.0,51.36450702892785,0.03722618467777984,8,-0.1199999451637268,-0.1124998927116394,-0.047500014305114746,-0.00999993085861206,-0.039999961853027344,3,0.04126215558641366,1.0,2.0,-2.333333333333274,1.9600000381469729,-1.4285706987191886,1.9600000381469729,0.04126215558641366 1223,2012-08-17,2.0899999141693115,2.0899999141693115,2.0050001144409184,2.0050001144409184,6163.0,0.014563093312173425,-1.0000000000000104,1.416664679843272,61.70211578721501,51.243219771736385,-0.11972700005889503,-0.11955649416217562,-0.12301736263971508,0.02412306336757597,12.759104419973411,0.08499979972839311,-0.014965168382909733,0.11449991464614873,0.023603828984663622,0.2053960003076336,0.06905187181540606,0.15994795747689117,-0.24694086348647448,100.0,49.40817044987706,0.045448042830742455,8,-0.13499993085861206,-0.13499993085861206,-0.07749998569488525,-0.03999990224838257,-0.03499984741210982,4,0.04306227573394983,1.5,2.059999942779541,1.0,2.0,-2.333333333333274,1.9600000381469729,0.04306227573394983 1224,2012-08-20,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,4027.0,-0.01913873851469783,1.0,0.0,50.0,51.613589749648234,-0.0715774443149313,-0.07472422863972294,-0.08102167851896125,0.05822748249070475,13.061337932904028,0.039999961853027344,-0.008314209638578873,0.06899995803833003,-0.026067846642422232,0.16406776271908252,0.021466055697954012,0.11653386037870628,-0.19706326709398825,72.41379310344823,26.912149177208,0.0475339023403762,8,-0.09499996900558472,-0.09499996900558472,-0.03750002384185791,5.960464477539063e-08,-0.009999990463256392,0,0.06341469144622724,-1.0000000000000104,2.0899999141693115,1.5,2.059999942779541,1.0,2.0,0.06341469144622724 1225,2012-08-21,2.0299999713897705,2.039999961853028,2.0299999713897705,2.039999961853028,1664.0,-0.009756088483765968,-1.0000000000000888,-100.0,53.658532330424826,52.77766827849291,-0.04712737414922907,-0.04938011549818966,-0.06066793828959671,0.07215576905971144,13.451146485930613,0.019999980926513672,-0.004646818119053764,0.0439999759197236,-0.05028956506911619,0.1382895169085634,-0.003144794574696075,0.0911447464141435,-0.16758075700959396,42.857142857142854,-2.198835317306731,0.04714477049441989,8,-0.04000002145767212,-0.07499998807907104,-0.012500017881393433,0.020000040531158447,-0.04499995708465576,1,0.04926115490666061,1.0,2.049999952316284,-1.0000000000000104,2.0899999141693115,1.5,2.059999942779541,0.04926115490666061 1226,2012-08-22,2.0999999046325684,2.0999999046325684,2.0,2.009999990463257,4061.0,0.03448272622135784,1.2222222222222223,-8.9999999999996,69.87951530360172,55.85070117013931,-0.10636534183676782,-0.11254911305132032,-0.1285262764283046,-0.004528481393685002,13.952257386379383,0.09999990463256836,0.005026278132072903,0.1059999167919159,0.001541468013200653,0.21045836557063113,0.05377069240255805,0.1582291411812735,-0.22847746226082633,100.0,47.62865876360554,0.052229224389357634,8,-0.10499995946884155,-0.13999992609024048,-0.08249995112419128,-0.049999892711639404,-0.09999990463256836,2,-0.004761900436850985,-1.0000000000000888,2.0299999713897705,1.0,2.049999952316284,-1.0000000000000104,2.0899999141693115,-0.004761900436850985 1227,2012-08-23,2.0299999713897705,2.0999999046325684,2.0,2.0999999046325684,1024.0,-0.03333330305795679,1.8571428571428572,-0.7777777777777778,56.17977196994638,56.679794123010666,-0.023119975487568833,-0.03903754829100525,-0.057476377273305124,0.05927025594277113,14.314584052488119,0.09999990463256836,0.009699505289304078,0.032499986886978194,-0.07185260209523259,0.1368525758691892,-0.019676307604127086,0.0846762813780837,-0.14476888128237886,30.0,-24.03467789388965,0.05217629449110548,8,-0.0350000262260437,-0.06999999284744263,-0.012500017881393433,0.005000054836273193,-0.029999971389770508,3,0.0197044149836334,1.2222222222222223,2.0999999046325684,-1.0000000000000888,2.0299999713897705,1.0,2.049999952316284,0.0197044149836334 1228,2012-08-24,2.0899999141693115,2.095000028610229,2.0899999141693115,2.095000028610229,2000.0,0.029556622475449545,1.0000000000001776,0.07143027442003991,64.58332608971,57.89365859915599,-0.0648576068923159,-0.0960881114859855,-0.11570750154080267,-0.0056869137588151375,13.93282947883418,0.06500005722045854,0.01906318499245474,0.08749993443489057,-0.02463244667837783,0.19963231554815897,0.03143374387825615,0.14356612499152477,-0.19188269519040935,90.0,29.22626393356805,0.05606619055663425,8,-0.06749993562698364,-0.12999993562698364,-0.07249996066093445,-0.06499987840652466,-0.05499982833862305,4,-0.03349279240072123,1.8571428571428572,2.0299999713897705,1.2222222222222223,2.0999999046325684,-1.0000000000000888,2.0299999713897705,-0.03349279240072123 1229,2012-08-27,2.0699999332427983,2.0699999332427983,2.0199999809265137,2.0199999809265137,782.0,-0.009569369257348748,-1.0000000000000178,-9.99976158687872,60.41666149265009,58.77328798503173,-0.0308583071033941,-0.07272868788272446,-0.09413463442201353,0.00847069548160917,13.526709975197473,0.06999993324279785,0.03184293599693966,0.06299995779991185,-0.05250345569577597,0.17850337129559968,0.005248251052067943,0.12075166454775577,-0.15976975312467623,70.00000000000044,4.506933373301521,0.05775170674784391,8,-0.027499973773956743,-0.10999995470047041,-0.05249997973442122,-0.04499989748001143,-0.029999971389770508,0,-0.007246312545574951,1.0000000000001776,2.0899999141693115,1.8571428571428572,2.0299999713897705,1.2222222222222223,2.0999999046325684,-0.007246312545574951 1230,2012-08-28,2.0850000381469727,2.0850000381469727,2.0,2.0,3872.0,0.007246427723635485,1.0,1.7000023841880496,62.88660072548087,59.67603258168641,-0.029348827528286936,-0.08956423483121068,-0.10671036329129979,-0.011625350037827165,12.692488979804939,0.08500003814697266,0.04248830551848748,0.07625005841255206,-0.04299643065310832,0.19549654747821243,0.01662681387972187,0.13587330294538225,-0.16338367455798375,85.00011920940324,17.83299256498448,0.059623244532830175,8,-0.042500078678131104,-0.12500005960464478,-0.07000008225440979,-0.06000000238418579,-0.05500006675720215,1,-0.021582770009893282,-1.0000000000000178,2.0699999332427983,1.0000000000001776,2.0899999141693115,1.8571428571428572,2.0299999713897705,-0.021582770009893282 1231,2012-08-29,2.0,2.0450000762939453,2.0,2.0450000762939453,2222.0,-0.04076740364116049,1.0,-0.529412424687812,56.48148822686505,59.53200132509933,0.06219128906495053,-0.004810851544487571,-0.020062478302268483,0.06677471341340846,11.460287024888395,0.08500003814697266,0.04729619667998852,-0.008749979734420599,-0.12799646880008098,0.11049650933123978,-0.06837322426725079,0.05087326479840959,-0.06768062394839625,0.0,-66.03068876063935,0.059623244532830175,8,0.04999995231628418,-0.04000002145767212,0.0024999380111694336,0.0049999356269831985,0.03999996185302779,2,-0.007499992847442627,1.0,2.0850000381469727,-1.0000000000000178,2.0699999332427983,1.0000000000001776,2.0899999141693115,-0.007499992847442627 1232,2012-08-30,2.0199999809265137,2.039999961853028,2.0,2.0,72198.0,0.009999990463256836,-3.0000000000000444,-0.44444326707074133,58.03571979762514,59.12462399292268,0.04014197491009197,-0.019095365425906508,-0.038954186930697965,0.04022405245791427,11.108199974524677,0.03999996185302779,0.053927194253767574,0.006999999284744263,-0.10712821922458637,0.12112821779407512,-0.050064109969921056,0.06406410853940958,-0.07761977316005209,21.05260516138433,-45.569380372133494,0.05706410925466539,8,0.029999971389770508,-0.06000000238418579,-0.01750004291534424,-0.015000045299530473,-0.029999971389770508,3,-0.009900980750178201,1.0,2.0,1.0,2.0850000381469727,-1.0000000000000178,2.0699999332427983,-0.009900980750178201 1233,2012-08-31,2.0850000381469727,2.0850000381469727,1.9850000143051147,2.009999990463257,6774.0,0.03217824645257927,1.666665607029211,3.750005960470162,60.50420538465546,60.291757924551064,-0.028655312168567093,-0.07950839635459594,-0.10303495204583979,-0.030296693516511652,10.973803343527033,0.10000002384185791,0.058614787692115033,0.06650005578994733,-0.05048392864889717,0.1834840402287916,0.008008063570525081,0.12499204800936958,-0.13316264856854465,100.0,30.9940576197763,0.05849199221942219,8,-0.042500078678131104,-0.12500005960464478,-0.08250010013580322,-0.08000010251998946,-0.10500001907348633,4,-0.04076740364116049,-3.0000000000000444,2.0199999809265137,1.0,2.0,1.0,2.0850000381469727,-0.04076740364116049 1234,2012-09-03,2.0299999713897705,2.1199998855590816,1.9850000143051147,2.0299999713897705,460323.0,-0.02637892841771028,-1.9999999999999902,0.0,55.384611434484206,60.483544491668766,0.025936957379236958,-0.019191599250536484,-0.04676860824193385,0.01888664842310117,10.997963193151605,0.13499987125396684,0.055858720218588065,0.007499992847442627,-0.10500727871170668,0.12000726440659193,-0.048753642932132024,0.06375362862701728,-0.06927283090809411,33.33333333333344,-35.49325346583338,0.05625363577957471,9,0.02249997854232788,-0.06000000238418579,-0.0350000262260437,-0.02500003576278731,-0.05999994277954124,0,0.002463110596742979,1.666665607029211,2.0850000381469727,-3.0000000000000444,2.0199999809265137,1.0,2.0,0.002463110596742979 1235,2012-09-04,2.0999999046325684,2.115000009536743,2.0550000667572017,2.0899999141693115,9575.0,0.03448272622135784,1.9999821186961175,100.0,57.352936020358165,59.09170234908615,-0.03697788693093562,-0.08321961847319681,-0.11369561065461076,-0.05730053508339461,10.774987460111522,0.08500003814697266,0.04979349331664329,0.07099993228912371,-0.04373541961881244,0.18573528419705987,0.013632256335155635,0.1283676082430918,-0.1265309445446996,85.18518518518546,15.18313510770082,0.057367675953968134,9,-0.04749995470046997,-0.12999993562698364,-0.10749995708465598,-0.09499996900558516,-0.14999985694885232,1,-0.02857140262110569,-1.9999999999999902,2.0299999713897705,1.666665607029211,2.0850000381469727,-3.0000000000000444,2.0199999809265137,-0.02857140262110569 1236,2012-09-05,2.0899999141693115,2.0999999046325684,2.0199999809265137,2.059999942779541,5492.0,-0.004761900436850985,2.2,3.0,52.38095057884637,58.66961108340837,-0.03190021785461861,-0.06638457242496276,-0.10003077514009684,-0.05344908719228858,10.536582578740274,0.07999992370605469,0.05324147211487862,0.05449994802474967,-0.05849279346376823,0.1674926895132678,-0.001996422719509283,0.11099631876900862,-0.10499989986419678,77.77777777777803,11.092310838296328,0.05649637074425904,9,-0.037499964237213135,-0.1199999451637268,-0.09249997138977073,-0.08499997854232832,-0.16999995708465554,2,-0.028708107772046687,1.9999821186961175,2.0999999046325684,-1.9999999999999902,2.0299999713897705,1.666665607029211,2.0850000381469727,-0.028708107772046687 1237,2012-09-06,2.0,2.059999942779541,2.0,2.039999961853028,19067.0,-0.043062161658070086,-2.0,-1.3333333333333481,43.47826537653386,56.324604337499906,0.05967180616744949,0.03070259611823012,-0.00830340217317449,0.03021569450991679,10.668830895392716,0.08999991416931152,0.05435681679277904,-0.03899996876716605,-0.1421400896486671,0.06414015211433499,-0.09057002920791657,0.012570091673584471,-0.0041999959945679954,11.111111111111148,-49.238650789227144,0.05157006044075053,9,0.05249994993209839,-0.030000030994415283,0.0037499666213989258,0.0049999356269831985,-0.06500005722045898,3,0.019999980926513894,2.2,2.0899999141693115,1.9999821186961175,2.0999999046325684,-1.9999999999999902,2.0299999713897705,0.019999980926513894 1238,2012-09-07,2.025000095367432,2.0999999046325684,2.0199999809265137,2.0999999046325684,12694.0,0.012500047683716042,1.1333367241839707,1.874997019764887,48.14815861371069,54.96143735095108,0.02735894208588263,0.013897105001490662,-0.03173348734764381,-0.00047962292994885303,11.301476901671222,0.09999990463256836,0.042103749284156944,-0.018749880790709827,-0.10865473338325726,0.07115497180183739,-0.06370230708698355,0.02620254550556389,-0.025000095367432085,29.629717932891715,-27.988050090769782,0.04495242629627362,9,0.027499854564666304,-0.05500012636184737,-0.017500132322311845,-0.020000159740448886,-0.12000012397766158,4,-0.017283992188819264,-2.0,2.0,2.2,2.0899999141693115,1.9999821186961175,2.0999999046325684,-0.017283992188819264 1239,2012-09-10,2.0550000667572017,2.0999999046325684,2.0299999713897705,2.039999961853028,7977.0,0.014814799988602578,-2.999986376114604,-0.2000019073534728,51.82482463180857,53.73235111832083,-0.005579235900020851,-0.009086661169107835,-0.05962128659494392,-0.03517999279571171,12.150535050555908,0.07499980926513627,0.042283950418315897,0.006500089168548051,-0.07435710023068687,0.08735727856778297,-0.03392850553106941,0.04692868386816551,-0.055000066757201704,47.826141040126494,-11.177135992095337,0.04042859469961749,9,-0.0025001168251033157,-0.08500009775161699,-0.04375010728836015,-0.050000131130218506,-0.09500002861022883,0,-0.036496372383123976,1.1333367241839707,2.025000095367432,-2.0,2.0,2.2,2.0899999141693115,-0.036496372383123976 1240,2012-09-11,2.0799999237060547,2.0850000381469727,2.039999961853028,2.039999961853028,4715.0,0.012165380115195301,-1.2500059604701896,2.6666454740524212,48.43750116415347,52.838574778019535,-0.035048692306510976,-0.025966809514458067,-0.08217492246532343,-0.06318588129619096,13.045477356839017,0.04500007629394487,0.03312867695880328,0.0254999518394472,-0.04483004148651659,0.09582994516541099,-0.009665044823534696,0.060664948502429095,-0.07039993286132828,80.0,25.100959285687864,0.035164996662981875,9,-0.0274999737739563,-0.10999995470046997,-0.06874996423721313,-0.07499998807907149,-0.11999988555908181,1,-0.05288456688971044,-2.999986376114604,2.0550000667572017,1.1333367241839707,2.025000095367432,-2.0,2.0,-0.05288456688971044 1241,2012-09-12,2.150000095367432,2.184999942779541,2.0450000762939453,2.0799999237060547,31422.0,0.033653929917773384,1.0,1.7500059604701925,59.375008149071235,52.98738459484689,-0.09111550510344024,-0.08870090329626956,-0.14950978696529615,-0.1344583465014022,14.251960367660663,0.1399998664855957,0.029340234476608273,0.08800011873245284,0.01051329399085077,0.1654869434740549,0.049256706361652025,0.12674353110325365,-0.13156811294555748,81.08115770942848,22.08110467921012,0.03874341237080103,9,-0.0650001168251042,-0.14750009775161788,-0.13875013589859053,-0.1450001597404489,-0.17000007629394576,2,-0.0930232738661978,-1.2500059604701896,2.0799999237060547,-2.999986376114604,2.0550000667572017,1.1333367241839707,2.025000095367432,-0.0930232738661978 1242,2012-09-13,2.1449999809265137,2.1800000667572017,2.1199998855590816,2.1600000858306885,34908.0,-0.002325634520524922,1.1818221226163943,-0.21428668742038406,54.700858184213104,52.342568239242176,-0.07433676882513218,-0.08116780822944403,-0.14249227207683024,-0.13005399469050394,14.71717828866883,0.06000018119812012,0.022611390357280214,0.07875000238418561,-0.007143123734103529,0.16464312850247476,0.035803439325041264,0.12169656544332996,-0.1099112024688722,75.75759327225963,19.824604114647187,0.04294656305914456,9,-0.06000000238418579,-0.10750001668930054,-0.18874996900558472,-0.18000000715255737,-0.16999995708465554,3,-0.10489511694292464,1.0,2.150000095367432,-1.2500059604701896,2.0799999237060547,-2.999986376114604,2.0550000667572017,-0.10489511694292464 1243,2012-09-14,2.1800000667572017,2.2300000190734863,2.1600000858306885,2.2300000190734863,48564.0,0.01631705647641546,1.8,3.3333068425653956,59.16667196485387,52.76279718706103,-0.10554290999407678,-0.11497439181343516,-0.17438190117060515,-0.16609105680610536,15.033879986707404,0.08500003814697266,0.026805580636902526,0.10925008058547947,0.00976322872043367,0.20873693245052527,0.05950665465295657,0.15899350651800237,-0.1349999904632564,75.00002980231505,19.985278683109648,0.04974342593252286,9,-0.06500005722045854,-0.12000006437301591,-0.22375005483627275,-0.2150000929832454,-0.15499997138976962,4,-0.11238537452987507,1.1818221226163943,2.1449999809265137,1.0,2.150000095367432,-1.2500059604701896,2.0799999237060547,-0.11238537452987507 1244,2012-09-17,2.1800000667572017,2.1800000667572017,2.1449999809265137,2.1800000667572017,10480.0,0.0,1.0,-0.0,58.1196567263147,52.84798837661175,-0.09166761095854215,-0.11039579575621561,-0.17120731355386676,-0.16761757468392036,15.258537457686,0.03500008583068803,0.029065185149829365,0.10275007486343357,-0.007439976040767515,0.21294012576763466,0.04765504941133303,0.15784510031553411,-0.11279999732971158,73.68424354826941,21.534539610035395,0.055095025452100516,9,-0.06500005722045854,-0.12000006437301591,-0.22375005483627275,-0.2150000929832454,-0.24000000953674272,0,-0.12614682887441375,1.8,2.1800000667572017,1.1818221226163943,2.1449999809265137,1.0,2.150000095367432,-0.12614682887441375 1245,2012-09-18,2.1300001144409184,2.1400001049041752,2.0899999141693115,2.125,28550.0,-0.02293575724089736,2.9999999999998934,100.0,61.81818812346442,53.896570326013766,-0.041308648961530636,-0.05535820140930836,-0.11838713486379726,-0.119131042370062,15.477826973121523,0.09000015258789018,0.02338116686988556,0.04775011539459273,-0.06248769865674708,0.15798792944593254,-0.007368791631077176,0.10286902242026263,-0.04326405105590858,45.94598077701308,-12.271542380233363,0.055118907025669905,9,-0.015000104904175249,-0.04250007867813155,-0.17375010251998946,-0.16500014066696211,-0.18000006675720237,1,-0.07981223810336135,1.0,2.1800000667572017,1.8,2.1800000667572017,1.1818221226163943,2.1449999809265137,-0.07981223810336135 1246,2012-09-19,2.0899999141693115,2.0999999046325684,2.0899999141693115,2.0999999046325684,8774.0,-0.01877943573824925,1.0,-1.9999523173753708,56.14034060370051,55.30346757347672,-0.0014622163614603778,-0.017018115469427997,-0.0767793143407518,-0.0809720596168999,14.978384743114107,0.04000020027160689,0.02441821722462789,0.00824991464614877,-0.1017393540820839,0.11823918337438144,-0.04674471971796734,0.06324454901026488,0.1400001049041748,0.0,-60.31953141102257,0.0549946343641163,9,0.03500008583068848,0.017500102519989014,-0.13749992847442627,-0.12499994039535522,-0.13999986648559548,2,-0.062200900172767803,2.9999999999998934,2.1300001144409184,1.0,2.1800000667572017,1.8,2.1800000667572017,-0.062200900172767803 1247,2012-09-20,2.0699999332427983,2.0999999046325684,2.0550000667572017,2.0699999332427983,19966.0,-0.009569369257348748,-2.0000158947132705,-0.0,48.57141948882185,55.35049655960019,0.032979634215399845,0.00646360463770268,-0.05472621123441135,-0.06286845376209582,14.231733348867381,0.044999837875366655,0.01791221672901777,-0.013750064373015736,-0.12120265873457203,0.09370252998854034,-0.06747636155379366,0.03997623280776219,0.1572000837326044,8.57135461299253,-44.798543202482655,0.053726297180778086,9,0.06000006198883012,0.03750008344650224,-0.11749994754791304,-0.104999959468842,-0.1299998760223393,3,-0.043478220807631085,1.0,2.0899999141693115,2.9999999999998934,2.1300001144409184,1.0,2.1800000667572017,-0.043478220807631085 1248,2012-09-21,2.0199999809265137,2.134999990463257,2.0199999809265137,2.059999942779541,2490582.0,-0.02415456711535069,-4.750005960470162,-100.0,49.038462861049254,55.0409008072936,0.09185529732240694,0.053703875667302725,-0.0033729990727096038,-0.01507487617530856,13.60830050886138,0.11500000953674316,0.014951591437249778,-0.06025002002716073,-0.17134390048266912,0.05084386042834743,-0.1157969602549147,-0.004703079799406762,0.20031203804016107,0.0,-53.59503584749292,0.0555469402277541,9,0.10500001907348633,0.08750003576278687,-0.07624995708465576,-0.05500000715255737,-0.07499992847442605,4,-0.022277206687900786,-2.0000158947132705,2.0699999332427983,1.0,2.0899999141693115,2.9999999999998934,2.1300001144409184,-0.022277206687900786 1249,2012-09-24,2.0550000667572017,2.115000009536743,1.9850000143051147,2.095000028610229,66774.0,0.01732677532731186,2.250002980235045,1.0,45.36084501378644,54.69905012391949,0.06353678299934717,0.018469352476937928,-0.03787473917345663,-0.052419555165764464,13.979972658639856,0.12999999523162842,0.027383277837448095,-0.02449994087219265,-0.13608661645269793,0.08708673470831241,-0.08029327866244529,0.03129339691805999,0.1532932299270633,45.16129776540353,-4.254475845446493,0.05579333779025253,9,0.05249994993209883,0.05249994993209883,-0.10000008344650224,-0.0900000929832454,-0.08000004291534357,0,-0.014598525749495272,-4.750005960470162,2.0199999809265137,-2.0000158947132705,2.0699999332427983,1.0,2.0899999141693115,-0.014598525749495272 1250,2012-09-25,2.039999961853028,2.039999961853028,1.9900000095367432,2.009999990463257,90401.0,-0.00729932088413221,2.333333333333264,-0.7500000000000111,44.89796911363362,53.090490231093085,0.08075885336205202,0.031542508651371204,-0.02270150186818798,-0.03907671059082718,14.687517282462029,0.06500005722045854,0.03442043930035377,-0.03725004196166948,-0.15017646163029985,0.0756763777069609,-0.09371325179598466,0.01921316787264571,0.1504298722409052,36.666637526613776,-8.78307981251681,0.05646320983431522,9,0.06750005483627275,0.06750005483627275,-0.08499997854232832,-0.07499998807907149,-0.05999994277954146,1,-0.04901956201103763,2.250002980235045,2.0550000667572017,-4.750005960470162,2.0199999809265137,-2.0000158947132705,2.0699999332427983,-0.04901956201103763 1251,2012-09-26,1.9850000143051147,2.0350000858306885,1.9600000381469729,1.9900000095367432,22874.0,-0.026960759106070764,-1.7272770621601317,-0.1666666666666642,48.35165180656887,52.385022855799285,0.12280658905990594,0.08997409476946183,0.032480801307165574,0.014248672451699251,15.256150970702295,0.07999992370605491,0.035178137909899654,-0.09149999022483835,-0.20676173786466556,0.02376175741498865,-0.14913086404475173,-0.03386911640492496,0.18899543420571296,14.285704554340949,-34.04083256101924,0.05763087381991353,9,0.11000001430511475,0.11000001430511475,-0.01250004768371582,-0.020000040531158447,0.00999999046325728,2,-0.017632224871117264,2.333333333333264,2.039999961853028,2.250002980235045,2.0550000667572017,-4.750005960470162,2.0199999809265137,-0.017632224871117264 1252,2012-09-27,2.0,2.0199999809265137,1.9600000381469729,1.9600000381469729,2481.0,0.007556667801907446,-2.000000000000022,-7.999999999999956,47.19100310908251,51.0543929829358,0.0950733044094223,0.0773655053581428,0.017196474354945757,-0.0023556540731135556,15.855514330034627,0.059999942779540794,0.03726747818080467,-0.07550000548362723,-0.19314803791554214,0.0421480269482879,-0.13432402169958468,-0.016675989267669777,0.15259590747444207,22.857127286945598,-26.684620049222794,0.058824016215957516,9,0.0700000524520874,0.09500002861022949,-0.022500038146972656,-0.0350000262260437,-0.06500005722045898,3,-0.02499997615814198,-1.7272770621601317,1.9850000143051147,2.333333333333264,2.039999961853028,2.250002980235045,2.0550000667572017,-0.02499997615814198 1253,2012-09-28,2.0,2.0350000858306885,1.955000042915344,2.0350000858306885,9234.0,0.0,3.571419813216544,-0.8750029802350858,43.37349293764705,49.4159303397505,0.07471191472315386,0.07449015813987447,0.01755102840393663,-0.003976282488014959,15.893547031173588,0.08000004291534446,0.02492136903574682,-0.07125000357627886,-0.19350408126085217,0.05100407410829444,-0.13237704241856552,-0.010122964733992212,0.1333363205416953,28.124979045237797,-20.740111773936544,0.061127038842286645,9,0.04750007390975952,0.09250003099441528,-0.022500038146972656,-0.0350000262260437,-0.08000004291534402,4,-0.029999971389770508,-2.000000000000022,2.0,-1.7272770621601317,1.9850000143051147,2.333333333333264,2.039999961853028,-0.029999971389770508 1254,2012-10-01,2.0350000858306885,2.0350000858306885,2.0,2.0350000858306885,15776.0,0.01750004291534424,1.0,-0.0,44.70590974216052,47.51456607516117,0.018976095454665387,0.042039249216228924,-0.014746215764776416,-0.03985107811281052,15.458532327450364,0.03500008583068848,0.0168565752973322,-0.0364999234676362,-0.15841881281094627,0.0854189658756741,-0.09745936813929124,0.02445952120401884,0.07693588139584451,94.1177873051798,47.159021440614765,0.060959444671655115,10,0.00999993085861206,0.05749994516372681,-0.043750107288360596,-0.07000011205673218,-0.13000011444091797,0,-0.04422605876297192,3.571419813216544,2.0,-2.000000000000022,2.0,-1.7272770621601317,1.9850000143051147,-0.04422605876297192 1255,2012-10-02,2.039999961853028,2.0850000381469727,2.0,2.0850000381469727,15210.0,0.0024569414306920834,2.7777730682829653,-100.0,34.72221946275074,45.134774837277874,-0.00014848710113746222,0.03406013374699679,-0.01660704164233584,-0.045465961214835815,15.272490510435016,0.08500003814697266,0.001762189277927373,-0.028500050306319746,-0.15041894767767205,0.09341884706503234,-0.0894594989919959,0.03245939837935641,0.053103694456162476,65.3845554272786,21.8025923216195,0.06095944868567605,10,0.005000054836272749,0.052500069141387495,-0.03874999284744307,-0.07499998807907149,-0.14499998092651412,1,-0.03186271530717444,1.0,2.0350000858306885,3.571419813216544,2.0,-2.000000000000022,2.0,-0.03186271530717444 1256,2012-10-03,2.0299999713897705,2.0299999713897705,2.0,2.0,6429.0,-0.004901956201104007,1.0,-0.6666649006061186,34.24658473782462,43.54312653161151,0.0004978181582808716,0.041460294872212256,-0.0038418641298223477,-0.035666356956460366,15.732681652110442,0.03999996185302779,-0.014123084113446094,-0.03550004363059989,-0.15814204810602428,0.0871419608448245,-0.09682104586831208,0.02582095860711231,0.05500006675720215,57.69225478877495,17.429283375177754,0.061321002237712204,10,0.01500004529953003,0.06250005960464478,-0.02875000238418579,-0.06499999761581421,-0.15999996662139848,2,-0.024630518729541362,2.7777730682829653,2.039999961853028,1.0,2.0350000858306885,3.571419813216544,2.0,-0.024630518729541362 1257,2012-10-04,2.039999961853028,2.0699999332427983,2.0299999713897705,2.0299999713897705,13443.0,0.004926103745908517,-7.000000000000089,0.33333333333334814,29.411758518551892,41.36238160466736,-0.015874571097613366,0.03648105381760658,-0.011548212421228055,-0.045251768855902874,16.771347367627996,0.03999996185302779,-0.029570026515174153,-0.027500051259993885,-0.14690651488630246,0.0919064123663147,-0.08720328307314817,0.032203180553160404,-0.08499991893768377,65.3845554272786,28.296329773386752,0.05970323181315431,10,-0.004999935626984087,0.052500069141387495,-0.03499999642372176,-0.07499998807907149,-0.19499993324279852,3,-0.022058802904966868,1.0,2.0299999713897705,2.7777730682829653,2.039999961853028,1.0,2.0350000858306885,-0.022058802904966868 1258,2012-10-05,1.9900000095367432,2.150000095367432,1.9099999666213991,2.0699999332427983,177114.0,-0.024509781005518927,-1.0000009934107124,-7.999999999999689,25.64102485726991,39.171290476165524,0.032880051887619555,0.08824901623698533,0.03924453147483842,0.005514908963941023,16.707114520476036,0.24000012874603294,-0.040592568298530196,-0.07574999928474435,-0.1987508971293943,0.04725089855990561,-0.13725044820706955,-0.01424955036241915,0.07999992370605513,33.33333333333321,0.8381431314826102,0.061500448922324986,10,0.04000002145767256,0.07999998331069946,0.014999955892562866,-0.025000035762786865,-0.11000001430511475,4,-0.02763822436865504,-7.000000000000089,2.039999961853028,1.0,2.0299999713897705,2.7777730682829653,2.039999961853028,-0.02763822436865504 1259,2012-10-08,1.9800000190734863,1.995000004768372,1.9800000190734863,1.9800000190734863,97523.0,-0.005025120811725348,0.0,-0.0,28.57142370574529,37.357229875289036,0.0347799632303909,0.09733237871068745,0.05025983730352346,0.014155530165025132,16.63941045044877,0.014999985694885698,-0.0458837072693572,-0.08199998736381531,-0.21081650172278144,0.04681652699515082,-0.1464082445432986,-0.017591730184332244,0.17000007629394576,29.16667287548038,-1.559869669265339,0.06440825717948306,10,0.0500000119209294,0.0899999737739563,0.02124994993209839,-0.01500004529953003,-0.09000003337860107,0,-0.030303061318608715,-1.0000009934107124,1.9900000095367432,-7.000000000000089,2.039999961853028,1.0,2.0299999713897705,-0.030303061318608715 1260,2012-10-09,1.9700000286102293,2.0150001049041752,1.9700000286102293,1.9850000143051147,55635.0,-0.005050500185316387,-5.000015894587009,-100.0,31.25001396984156,35.45704789343045,0.037779123327922326,0.10400110624271997,0.058923223647903145,0.02288387265912184,16.51770472443612,0.04500007629394598,-0.048405620894559576,-0.08649998307228102,-0.22133325111881352,0.04833328497425171,-0.1539166170955475,-0.019083349049014542,0.18000006675720281,25.00001241762746,-9.216118449807617,0.06741663402326636,10,0.06000000238418646,0.09999996423721336,0.04124993085861228,-5.960464455334602e-08,-0.0700000524520874,1,-0.03299495242460182,0.0,1.9800000190734863,-1.0000009934107124,1.9900000095367432,-7.000000000000089,2.039999961853028,-0.03299495242460182 1261,2012-10-10,1.950000047683716,1.995000004768372,1.950000047683716,1.9800000190734863,26769.0,-0.01015227443454536,-2.000000000000059,1.9999999999999556,31.25001396984156,33.68582687795924,0.05843758636810281,0.11409926287990735,0.0789385355660348,0.04395790618030815,15.129746384732512,0.044999957084655984,-0.05227414312784795,-0.09649996161460872,-0.23180081472312852,0.03880089149391108,-0.16415038816886862,-0.02884953506034882,0.1952000451087954,16.666691501921985,-19.93438003174631,0.06765042655425996,10,0.07999998331069968,0.11999994516372658,0.06124991178512551,0.019999921321868674,-0.03000009059906006,2,-0.028205161749884855,-5.000015894587009,1.9700000286102293,0.0,1.9800000190734863,-1.0000009934107124,1.9900000095367432,-0.028205161749884855 1262,2012-10-11,1.919999957084656,1.9600000381469729,1.8999999761581419,1.950000047683716,14354.0,-0.01538466146946782,1.3999990463270655,1.000003973646782,33.3333333333334,32.57025358859106,0.08481553658214325,0.1332082923086635,0.11070113629081191,0.07343146038683224,13.916275640022635,0.06000006198883101,-0.05602411518533845,-0.1152500510215757,-0.25345188078275416,0.022951778739602746,-0.18435096590216493,-0.04614913614098648,0.22049613318443329,7.9999885559138155,-31.85813931067132,0.06910091488058928,10,0.10500007867813088,0.14500004053115823,0.09125000238418557,0.05000001192092873,-0.039999961853027566,3,-0.026041642413473953,-2.000000000000059,1.950000047683716,-5.000015894587009,1.9700000286102293,0.0,1.9800000190734863,-0.026041642413473953 1263,2012-10-12,1.934999942779541,1.940000057220459,1.9099999666213991,1.9099999666213991,11706.0,0.007812492724042164,-1.4000095367522838,-0.8333300219741719,28.57140424299979,30.777530755350973,0.06663281176350067,0.10425775346968447,0.09638478154943186,0.056709446303419675,12.096773841165941,0.030000090599059837,-0.05781192376153399,-0.08800005912780762,-0.21517175027629776,0.03917163202068252,-0.1515859047020527,-0.024414213553562547,0.1958763029251105,30.434719511221747,-8.391032439556856,0.06358584557424513,10,0.09000009298324585,0.1300000548362732,0.07625001668930054,0.0350000262260437,-0.03499996662139915,4,-0.04651158492543983,1.3999990463270655,1.919999957084656,-2.000000000000059,1.950000047683716,-5.000015894587009,1.9700000286102293,-0.04651158492543983 1264,2012-10-15,1.9049999713897705,2.0,1.8999999761581419,2.0,61923.0,-0.015503861641813277,1.1052630258069258,-3.800004768376163,27.118633109165927,29.93268782717488,0.08521418254392055,0.11868405562067652,0.12753982385228246,0.08527447256708953,10.174449151152382,0.10000002384185813,-0.061069719616146934,-0.10425002574920672,-0.21878686846080786,0.010286816962394418,-0.1615184471050073,-0.04698160439340615,0.21664122353302062,4.347817073031844,-33.31551837137205,0.05726842135580062,10,0.12000006437301636,0.1600000262260437,0.10624998807907104,0.06499999761581421,-0.02499997615814209,0,-0.013123347261734364,-1.4000095367522838,1.934999942779541,1.3999990463270655,1.919999957084656,-2.000000000000059,1.950000047683716,-0.013123347261734364 1265,2012-10-16,1.9600000381469729,1.9650000333786009,1.8400000333786009,1.8999999761581419,32724.0,0.02887142655287156,2.5714258953036913,-0.6315794096757806,45.76271528897757,31.212257888414097,0.01974961759728222,0.05301300023172906,0.07371299084212857,0.030022907884738936,9.475312879292117,0.125,-0.061397035300509106,-0.04074995517730673,-0.14201951307254013,0.06051960271792667,-0.09138473412492343,0.00988482377030997,0.15277550802523243,75.00001862645556,32.95938552087718,0.05063477894761675,10,0.03500002622604348,0.07499998807907082,0.051249921321868674,0.009999930858611839,-0.05000007152557373,1,-0.035714311780456476,1.1052630258069258,1.9049999713897705,-1.4000095367522838,1.934999942779541,1.3999990463270655,1.919999957084656,-0.035714311780456476 1266,2012-10-17,1.9600000381469729,1.9800000190734863,1.8849999904632568,1.940000057220459,22117.0,0.0,2.1666706403134413,0.33333267106018794,42.857148939250166,32.706190157380576,0.009807245443216761,0.045085953373027676,0.07523279303104524,0.030168035040355923,8.657115054674177,0.09500002861022949,-0.06530619174387509,-0.034249961376189964,-0.1277928004564981,0.059292877704118174,-0.08102138091634425,0.012521458163964105,0.13640897725761625,75.00001862645556,29.271522535368675,0.04677141954015409,10,0.03500002622604348,0.07499998807907082,0.051249921321868674,0.009999930858611839,-0.07000005245208762,2,-0.030612275929114974,2.5714258953036913,1.9600000381469729,1.1052630258069258,1.9049999713897705,-1.4000095367522838,1.934999942779541,-0.030612275929114974 1267,2012-10-18,1.9800000190734863,1.9800000190734863,1.9049999713897705,1.9600000381469729,11613.0,0.010204071702683226,6.500011920940324,0.9999999999999778,46.66666931576243,35.04237287499085,-0.021902000969888258,0.01897030977047809,0.05798349140172654,0.010430953542412968,8.425667230939151,0.07500004768371582,-0.0655721367747164,-0.009749984741211026,-0.09635101583630323,0.07685104635388118,-0.05305050028875735,0.03355053080633508,0.10102445740954336,87.50000931322771,37.91123235898258,0.04330051554754616,10,-0.05249994993209839,0.05500000715255737,0.06374996900558472,0.02249997854232788,-0.09000003337860107,3,-0.030303061318608715,2.1666706403134413,1.9600000381469729,2.5714258953036913,1.9600000381469729,1.1052630258069258,1.9049999713897705,-0.030303061318608715 1268,2012-10-19,1.9750000238418581,1.9750000238418581,1.919999957084656,1.950000047683716,13645.0,-0.002525250092658027,3.400009536752259,1.250000000000014,38.888871718817896,36.18875598755447,-0.0215161698886559,0.021530020170390518,0.06573277859750593,0.015827113816132554,7.713058228313479,0.060000061988830344,-0.06530259024477414,-0.012499982118606257,-0.0981246333575847,0.07312466912037219,-0.05531230773809548,0.030312343500882966,0.09156298605490565,84.37501164153477,38.74919381326113,0.04281232561948928,10,-0.04749995470047019,0.06000000238418557,0.08624994754791238,0.027499973773956077,-0.08500003814697288,4,-0.0481012797283068,6.500011920940324,1.9800000190734863,2.1666706403134413,1.9600000381469729,2.5714258953036913,1.9600000381469729,-0.0481012797283068 1269,2012-10-22,2.025000095367432,2.059999942779541,1.9750000238418581,2.0050001144409184,35890.0,0.025316491606066638,-1.1249936670193095,0.8,47.61906924431164,38.00753990694004,-0.07203717409230737,-0.032499054906626634,0.01815254812656919,-0.033162680074987794,7.618028525290646,0.08499991893768288,-0.06337368469895233,0.039000087976456044,-0.04260229570626173,0.1206024716591736,-0.0018011038649028421,0.07980127981781493,-0.18500006198883123,84.09097189748236,39.27230018927442,0.04080119184135878,10,-0.07500010728836104,-0.015000045299530917,0.06249991059303239,-5.960464521947983e-08,-0.13500010967254683,0,-0.06172845102341051,3.400009536752259,1.9750000238418581,6.500011920940324,1.9800000190734863,2.1666706403134413,1.9600000381469729,-0.06172845102341051 1270,2012-10-23,1.940000057220459,2.049999952316284,1.9299999475479128,2.049999952316284,37295.0,-0.04197532550315752,1.181820349261873,-5.5,38.46155256914292,38.80882197352908,0.009230535414266328,0.047036712946758596,0.10463461133904772,0.05252329440773118,7.283067712609145,0.12000000476837136,-0.05680224709617088,-0.04099995493888864,-0.12090780864063078,0.0389078987628535,-0.08095388178975993,-0.0010460280880175699,-0.0956000256538394,31.428618139162918,-11.27577100837556,0.039953926850871124,10,0.00999993085861206,0.05500000715255737,0.1474999487400055,0.08499997854232788,-0.07500004768371582,1,-0.03092786609233189,-1.1249936670193095,2.025000095367432,3.400009536752259,1.9750000238418581,6.500011920940324,1.9800000190734863,-0.03092786609233189 1271,2012-10-24,1.950000047683716,1.9650000333786009,1.8999999761581419,1.919999957084656,38419.0,0.0051546341073744895,1.1666663355301254,-0.27272835644912036,38.46155256914289,39.378624110841244,-0.0008598806897863742,0.03613271195522194,0.09497388723637168,0.042795337589799365,7.552063934166123,0.06500005722045898,-0.051705088546617706,-0.029249966144561546,-0.11031362799185573,0.05181369570273264,-0.06978179706820842,0.011281864779085549,-0.10128801789283792,31.25005122275252,-8.230793363976314,0.040531830923647094,10,-5.960464499743523e-08,0.045000016689300315,0.15124997496604897,0.07499998807907082,-0.07000005245208762,2,-0.020512861581634567,1.181820349261873,1.940000057220459,-1.1249936670193095,2.025000095367432,3.400009536752259,1.9750000238418581,-0.020512861581634567 1272,2012-10-25,1.950000047683716,1.9800000190734863,1.919999957084656,1.9800000190734863,5944.0,0.0,3.0000079472935344,-0.9999960263690079,44.11765530859769,41.10598534035212,0.0042948001689966375,0.033934624274899905,0.0933858751130916,0.043229804309369735,7.758362770990809,0.060000061988830344,-0.047691828005648196,-0.026749968528747337,-0.10820225468992084,0.05470231763242617,-0.06747611160933409,0.013976174551839415,-0.09706225963306458,31.25005122275252,-8.636283977733381,0.0407261430805868,10,-5.960464499743523e-08,0.045000016689300315,0.16624996066093423,0.07499998807907082,-0.08000004291534402,3,-0.030769261805968173,1.1666663355301254,1.950000047683716,1.181820349261873,1.940000057220459,-1.1249936670193095,2.025000095367432,-0.030769261805968173 1273,2012-10-26,1.940000057220459,1.9600000381469729,1.940000057220459,1.950000047683716,40227.0,-0.0051282001121668586,-3.0000000000000444,0.3333333333333432,44.117655308597655,42.99476558473343,0.01685067405828189,0.04132800271228665,0.10068177460963845,0.05377019416239093,7.733651085430196,0.019999980926513894,-0.042310608380015324,-0.033749961853027255,-0.11601238399263059,0.048512460286576076,-0.07488117292282892,0.00738124921677441,-0.08292102607522978,25.00005587936624,-15.571294144680333,0.04113121106980171,10,0.00999993085861206,0.05500000715255737,0.1787499487400055,0.08499997854232788,0.019999980926513894,4,-0.025773231984957512,3.0000079472935344,1.950000047683716,1.1666663355301254,1.950000047683716,1.181820349261873,1.940000057220459,-0.025773231984957512 1274,2012-10-29,1.9450000524520876,1.9800000190734863,1.9149999618530276,1.9149999618530276,5562.0,0.0025773170536873558,-3.3333240615276876,-3.000011920940257,46.26866202758901,43.05098188902359,0.020250996920439857,0.030819868450972843,0.09426955190897757,0.049424996861122006,7.835620021482656,0.06500005722045876,-0.035462529021097255,-0.02424996495246856,-0.10213482404434093,0.05363489413940381,-0.06319239449840475,0.014692464593467625,-0.08386260307417226,30.000055631010884,-12.02290959529665,0.03894242954593616,10,0.0274999141693113,0.05000001192092873,0.17124995589256264,0.07999998331069924,0.06499993801116921,0,-0.028277668521326293,-3.0000000000000444,1.940000057220459,3.0000079472935344,1.950000047683716,1.1666663355301254,1.950000047683716,-0.028277668521326293 1275,2012-10-30,1.9750000238418581,2.049999952316284,1.940000057220459,1.9450000524520876,16994.0,0.01542414939883896,-4.499999999999939,0.9999960263690152,53.62318339805761,44.24720794000219,-0.008266808693989214,-0.0045317623151850395,0.06382159607474125,0.019542396499031556,7.1618398753404895,0.1099998950958252,-0.0272811919836764,0.00900000333786033,-0.061531813890599585,0.07953182056632024,-0.026265905276369628,0.04426591195209029,-0.10988532459591016,50.000039736436385,4.572646002394684,0.03526590861422994,10,0.0049999356269834205,0.020000040531158225,0.1324999928474424,0.05000001192092873,0.08499991893768288,1,-0.04303799347892012,-3.3333240615276876,1.9450000524520876,-3.0000000000000444,1.940000057220459,3.0000079472935344,1.950000047683716,-0.04303799347892012 1276,2012-10-31,1.9800000190734863,2.025000095367432,1.919999957084656,1.9450000524520876,4706205.0,0.002531643124693117,-1.4705869153321276,1.1666666666666592,59.37500814907114,45.6592455881476,-0.011322098133248915,-0.014197609901320796,0.05616582798647496,0.015169052602137523,6.3469612714556645,0.1050001382827761,-0.01508258065490864,0.016499996185302734,-0.047744615929298906,0.08074460829990415,-0.015622309871998086,0.048622302242603554,-0.11098761495686649,48.14819393498404,-1.9303386187696603,0.03212230605730075,10,-5.960464477539063e-08,0.01500004529953003,0.1274999976158142,0.04500001668930054,0.09500002861022949,2,-0.05808081233784823,-4.499999999999939,1.9750000238418581,-3.3333240615276876,1.9450000524520876,-3.0000000000000444,1.940000057220459,-0.05808081233784823 1277,2012-11-01,1.995000004768372,2.049999952316284,1.9800000190734863,2.049999952316284,32567.0,0.0075757502779745245,1.5454545454545454,-1.5714285714285687,59.37500814907122,47.93548296928685,-0.026787574430796823,-0.03451113984225285,0.040886266620899114,0.0007296329802088941,5.03686189666891,0.06999993324279785,-0.012884520305836977,0.033749979734421176,-0.021773873408614364,0.08927383287745694,0.005988053162903295,0.06151190630593906,-0.12216784987849372,59.25929523463065,6.41934955507498,0.027761926571517843,11,-0.015000045299530473,5.9604644331301415e-08,0.10000002384185747,0.03000003099441484,0.03000009059906006,3,-0.05764411491823307,-1.4705869153321276,1.9800000190734863,-4.499999999999939,1.9750000238418581,-3.3333240615276876,1.9450000524520876,-0.05764411491823307 1278,2012-11-02,1.934999942779541,2.0350000858306885,1.934999942779541,2.0350000858306885,7618.0,-0.030075218970135875,1.0,1.8181861530692234,54.285708446894304,48.67622065846271,0.030107950812335416,0.022300546509696817,0.09796950931060833,0.060947054586071525,5.117814881034244,0.10000014305114746,-0.011076494620889221,-0.023500078916549594,-0.07847379821581058,0.03147364038271161,-0.050986938566180084,0.003986780733080897,-0.05842443213186943,14.814801732861538,-42.3349063695934,0.027486859649630598,11,0.04000002145767212,0.06000012159347534,0.14750009775161743,0.09000009298324585,0.11500000953674316,4,-0.03359170022392843,1.5454545454545454,1.995000004768372,-1.4705869153321276,1.9800000190734863,-4.499999999999939,1.9750000238418581,-0.03359170022392843 1279,2012-11-05,1.919999957084656,1.934999942779541,1.9049999713897705,1.934999942779541,37264.0,-0.007751930820906527,3.0,0.1499996423726407,43.54837531229946,49.24142318548011,0.032013944196568334,0.03433539621898518,0.11046299387382263,0.07607938239069556,5.346355047330358,0.029999971389770508,-0.012470413019094684,-0.03550006151199314,-0.0920593482090768,0.021059225185090513,-0.06377970486053508,-0.007220418163451203,-0.03975595779434693,10.344819081381468,-42.706756452108195,0.028279643348541845,11,0.05500000715255715,0.07500010728836037,0.15000009536743142,0.10500007867813088,0.13999998569488503,0,0.0208333760189523,1.0,1.934999942779541,1.5454545454545454,1.995000004768372,-1.4705869153321276,1.9800000190734863,0.0208333760189523 1280,2012-11-06,1.9049999713897705,1.919999957084656,1.8500000238418581,1.9099999666213991,37652.0,-0.007812492724042386,4.5999999999999,0.3333333333333531,41.538452509593604,49.5833009566413,0.04640727785479548,0.04660554972771025,0.12224692647077262,0.09144517224340087,5.970903026971419,0.06999993324279785,-0.011602155384130786,-0.04725004434585567,-0.10764136550005832,0.013141276808346758,-0.07744570492295688,-0.017054383768754455,0.1549999713897705,27.499983608716743,-21.83443892677366,0.030195660577101262,11,0.04500001668930054,0.09000009298324585,0.1637500524520874,0.12000006437301636,0.11500000953674316,1,0.05511812107634029,3.0,1.919999957084656,1.0,1.934999942779541,1.5454545454545454,1.995000004768372,0.05511812107634029 1281,2012-11-07,1.8949999809265137,1.919999957084656,1.8899999856948853,1.9099999666213991,51925.0,-0.005249338904693812,-1.4000000000000177,2.999999999999911,36.507932903725916,48.73777624498888,0.05340070443077671,0.05509874525845859,0.131588579548378,0.10183636869474055,6.486006768888424,0.02999997138977073,-0.018047047057816235,-0.054500031471252486,-0.12010656869094838,0.011106505748443407,-0.08730330008110054,-0.02169676286140443,0.1607999634742736,22.499986588950044,-21.09766992537869,0.03280326860984797,11,0.05500000715255737,0.10000008344650269,0.17375004291534424,0.1300000548362732,0.15000009536743164,2,0.08707122085159846,4.5999999999999,1.9049999713897705,3.0,1.919999957084656,1.0,1.934999942779541,0.08707122085159846 1282,2012-11-08,1.870000004768372,1.8899999856948853,1.8500000238418581,1.8899999856948853,12702.0,-0.013192599688533257,3.0000000000000666,1.333333333333284,34.32835714672075,47.650076449224784,0.0735990017365622,0.08027661151937404,0.1549813851158377,0.12668696855885897,6.478376768284148,0.04499995708465554,-0.014529704396505139,-0.07700001001357992,-0.15065644202102746,-0.003343578006132386,-0.11382822601730358,-0.040171794009856265,0.18168394122123654,10.810796878393166,-26.487481291834225,0.03682821600372372,11,0.07999998331069902,0.12500005960464433,0.19875001907348588,0.15500003099441484,0.22999989986419633,3,0.10962569111904163,-1.4000000000000177,1.8949999809265137,4.5999999999999,1.9049999713897705,3.0,1.919999957084656,0.10962569111904163 1283,2012-11-09,1.8450000286102293,1.870000004768372,1.8450000286102293,1.870000004768372,19481.0,-0.013368971173473021,-1.0000000000000178,1.250000000000061,20.96772580935439,44.83886131386538,0.09354312795573061,0.10349452549276594,0.17595508568399354,0.15091166427873293,6.490342682145195,0.024999976158142756,-0.012463312822026174,-0.09749999046325697,-0.18410256561612592,-0.010897415310387792,-0.14080127803969145,-0.05419870288682249,0.20265023893642442,0.0,-30.083069891800253,0.04330128757643455,11,0.10249996185302757,0.1500000357627871,0.21875000000000022,0.1800000071525576,0.3650000095367434,4,0.09756101027965314,3.0000000000000666,1.870000004768372,-1.4000000000000177,1.8949999809265137,4.5999999999999,1.9049999713897705,0.09756101027965314 1284,2012-11-12,1.8799999952316284,1.8999999761581419,1.8500000238418581,1.8550000190734863,22259.0,0.01897017131634593,-1.857142857142868,-0.9999999999999734,38.46152082701952,43.15423213930559,0.05403570148781811,0.07012071777725559,0.13902562087456083,0.11581108352224145,7.230716651089065,0.0549999475479126,-0.012868884412977621,-0.06125002503395072,-0.15080304146711176,0.028302991399210553,-0.10602653325053124,-0.016473516817370193,0.1595442627575685,46.666666666666686,16.061717400110176,0.044776508216580586,11,0.06749999523162842,0.06999999284744263,0.17000001668930054,0.14500004053115845,0.3700000047683716,0,0.09042550931693527,-1.0000000000000178,1.8450000286102293,3.0000000000000666,1.870000004768372,-1.4000000000000177,1.8949999809265137,0.09042550931693527 1285,2012-11-13,1.8899999856948853,1.8899999856948853,1.8799999952316284,1.8799999952316284,7564.0,0.00531914387692578,1.0,0.4,38.46152082701947,40.83051132574429,0.03431954089293687,0.05755867416178373,0.12491589858850105,0.1062466228343042,7.243828546502976,0.009999990463256836,-0.012472444558381035,-0.04775003194808969,-0.13965820188342803,0.04415813798724888,-0.09370411691575886,-0.0017959469804205153,0.14176250311915295,59.99999999999994,28.25900171258993,0.04595408496766925,11,0.05750000476837158,0.06000000238418579,0.1600000262260437,0.1350000500679016,0.43999993801116943,1,0.08994706792135387,-1.857142857142868,1.8799999952316284,-1.0000000000000178,1.8450000286102293,3.0000000000000666,1.870000004768372,0.08994706792135387 1286,2012-11-14,1.8999999761581419,1.8999999761581419,1.8799999952316284,1.8999999761581419,3125.0,0.005291000285156056,1.0,0.0,40.740722753047194,38.76003517063051,0.01316230752450287,0.04514791096635795,0.11116002220146393,0.09706407585726806,7.428248275143992,0.01999998092651345,-0.01330980822852168,-0.03475003838539137,-0.12751321441286412,0.0580131376420816,-0.08113162639912774,0.011631549628345006,0.12429201424774416,100.0,65.37975660958446,0.04638158801373646,11,0.04000008106231712,0.05000001192092918,0.1500000357627871,0.125000059604645,0.6000000238418581,2,0.0631578980390386,1.0,1.8899999856948853,-1.857142857142868,1.8799999952316284,-1.0000000000000178,1.8450000286102293,0.0631578980390386 1287,2012-11-15,1.919999957084656,1.940000057220459,1.8799999952316284,1.8799999952316284,7370.0,0.010526305882884612,-2.000005960470162,100.0,46.42855166171458,37.88701775005499,-0.020780532177749,0.021526052332541123,0.09046052877734323,0.07752712026982223,7.384159962423764,0.060000061988830566,-0.01941501890651387,-0.011750054359435769,-0.10220362877309941,0.07870352005422787,-0.0569768415662677,0.03347673284739616,0.09712035484940373,78.94726935519115,41.32930165610051,0.04522678720683185,11,-0.027499914169311745,0.03000003099441506,0.13000005483627297,0.10500007867813088,0.43500006198883034,3,0.06510423021003109,1.0,1.8999999761581419,1.0,1.8899999856948853,-1.857142857142868,1.8799999952316284,0.06510423021003109 1288,2012-11-16,1.8799999952316284,1.950000047683716,1.8799999952316284,1.8799999952316284,3660.0,-0.020833313930779362,0.0,0.0,39.68252466498388,37.45747878924215,0.011842606506526243,0.05696453231579435,0.12847580154697713,0.11752270335737491,7.280627457625827,0.07000005245208762,-0.0298005870984297,-0.047000014781951815,-0.1378672211574017,0.04386719159349828,-0.09243361796967675,-0.0015664115942268797,0.13023550536947814,29.999964237221437,-8.227120313181612,0.045433603187725005,11,0.01750004291534424,0.06999999284744263,0.16500002145767212,0.14500004053115845,0.41999995708465576,4,0.11702122870156417,-2.000005960470162,1.919999957084656,1.0,1.8999999761581419,1.0,1.8899999856948853,0.11702122870156417 1289,2012-11-19,1.8999999761581419,1.9149999618530276,1.8799999952316284,1.9149999618530276,6392.0,0.01063828775385156,3.666666666666558,-100.0,37.704903295806474,37.031528876599126,-0.012619829700090124,0.02858528105441116,0.10571547636265399,0.09771443379217515,7.02179320297549,0.03499996662139915,-0.04186465440713505,-0.020750027894973933,-0.09964204908114582,0.05814199329119796,-0.06019603848805999,0.018695982698112124,0.10362610556332963,28.571379914611743,-7.829155085685226,0.039446010593085994,11,-0.0024999380111692115,0.05000001192092918,0.14500004053115867,0.125000059604645,0.34499990940094016,0,0.1631579294099048,0.0,1.8799999952316284,-2.000005960470162,1.919999957084656,1.0,1.8999999761581419,0.1631579294099048 1290,2012-11-20,1.8799999952316284,1.8899999856948853,1.8799999952316284,1.8899999856948853,5228.0,-0.01052630588288428,1.0,0.666666666666647,34.374987194307224,36.79453490888594,0.0038676994321173996,0.04622996681475433,0.121859855770861,0.1177917734582008,7.42170311335619,0.01999998092651345,-0.04891979340216035,-0.0377500057220459,-0.11810941624431193,0.04260940480022013,-0.07792971098317891,0.0024296995390871157,0.11728104436539333,0.0,-33.472251720694985,0.040179705261132966,11,0.01750004291534424,0.06999999284744263,0.16500002145767212,0.14500004053115845,0.3000000715255733,1,0.19680851367384444,3.666666666666558,1.8999999761581419,0.0,1.8799999952316284,-2.000005960470162,1.919999957084656,0.19680851367384444 1291,2012-11-21,1.9099999666213991,1.919999957084656,1.8799999952316284,1.8849999904632568,5542.0,0.015957431630777563,-1.2857142857142985,-2.500000000000022,37.313419557879186,37.12620851012577,-0.026575456046060264,0.013786479182778644,0.08601673098943241,0.08772505186935442,7.570931303531618,0.039999961853027566,-0.05020405865729494,-0.005750030279159324,-0.08470873071155416,0.07320867015323551,-0.04522938049535674,0.033729319937038094,0.08118983253615086,42.85706987191841,12.124283359295674,0.0394793502161974,11,-0.012499928474426492,0.042500019073486106,0.10500007867813088,0.11500006914138772,0.3149999380111692,2,0.21989526933217385,1.0,1.8799999952316284,3.666666666666558,1.8999999761581419,0.0,1.8799999952316284,0.21989526933217385 1292,2012-11-22,1.8899999856948853,1.9099999666213991,1.870000004768372,1.870000004768372,5658.0,-0.01047119438535482,-3.0000000000000666,0.7999999999999752,42.372881355932236,39.5045591264122,-0.0038444105972437193,0.030631419301109464,0.09998187712828632,0.10722196335228373,7.885231650550456,0.03999996185302712,-0.050081777010830386,-0.022750008106231734,-0.10078341458654627,0.055283398374082804,-0.06176671134638889,0.016266695133925424,0.09534222264077186,24.999962747116513,-7.426348396696156,0.03901670324015727,11,0.010000050067901833,0.0625,0.12500005960464478,0.1350000500679016,0.3400000333786011,3,0.3227513327630209,-1.2857142857142985,1.9099999666213991,1.0,1.8799999952316284,3.666666666666558,1.8999999761581419,0.3227513327630209 1293,2012-11-23,1.8899999856948853,1.9900000095367432,1.8899999856948853,1.9900000095367432,85293.0,0.0,1.0,-5.000005960470273,44.642857142857125,40.19137427261637,0.00358736637800372,0.028136025033742795,0.092694287114917,0.10703312931824716,8.648840342420968,0.10000002384185791,-0.04738515004024846,-0.02025000452995296,-0.09780983686022693,0.05730982780032101,-0.059029920695089944,0.018529911635184027,-0.044999957084655984,16.666650109821248,-17.786423363865588,0.03877991616513699,11,0.04000002145767234,0.0625,0.09125006198883057,0.1350000500679016,0.3700000047683716,4,0.2460317655545574,-3.0000000000000666,1.8899999856948853,-1.2857142857142985,1.9099999666213991,1.0,1.8799999952316284,0.2460317655545574 1294,2012-11-26,1.8899999856948853,1.8949999809265137,1.8600000143051147,1.8600000143051147,1179.0,0.0,-1.3333333333333333,-0.2999996423722166,47.169811320754725,41.15896210525362,0.005760854451426267,0.025090702126151943,0.08525644278236055,0.10684237820380105,8.89516542688816,0.034999966621398926,-0.04137163097105501,-0.01750000119209294,-0.09376132690727434,0.058761324523088465,-0.05563066404968375,0.020630661665497874,-0.042099957466125604,23.076901915509954,-11.749420724471296,0.03813066285759071,11,0.0350000262260437,0.0625,0.09125006198883057,0.14500004053115845,0.42999994754791304,0,0.21693120091249973,1.0,1.8899999856948853,-3.0000000000000666,1.8899999856948853,-1.2857142857142985,1.9099999666213991,0.21693120091249973 1295,2012-11-27,1.8899999856948853,1.919999957084656,1.8899999856948853,1.8899999856948853,11581.0,0.0,0.0,0.0,49.01960784313726,42.078838226374735,0.00643786470171559,0.01939035958498536,0.07927714072977476,0.10672952621384124,9.279522684633587,0.02999997138977073,-0.02824516332637228,-0.013249999284744352,-0.08285602787693214,0.056356029307443434,-0.04805301358083813,0.02155301501134943,-0.039257957839965885,23.076901915509954,-12.758853998767005,0.034803014296093844,11,0.0350000262260437,0.05750000476837158,0.09000003337860085,0.14500004053115845,0.6000000238418579,1,0.18783063627044205,-1.3333333333333333,1.8899999856948853,1.0,1.8899999856948853,-3.0000000000000666,1.8899999856948853,0.18783063627044205 1296,2012-11-28,1.8650000095367432,1.8799999952316284,1.8650000095367432,1.8799999952316284,4709.0,-0.013227500712890472,1.0,-100.0,49.01960784313717,42.366733357643916,0.029000722229910236,0.03724252278463225,0.09917355597290811,0.1310709527072016,9.827177927846328,0.02499997615814209,-0.02527403234361847,-0.03249997496604928,-0.093930276174367,0.028930326242268434,-0.06321512557020803,-0.0017848243618905357,-0.011472822048187226,3.8461503192516595,-33.702873915089896,0.030715150604158834,11,0.06000000238418579,0.08249998092651367,0.10750001668930054,0.17000001668930054,0.5750000476837158,2,0.1689008341070748,0.0,1.8899999856948853,-1.3333333333333333,1.8899999856948853,1.0,1.8899999856948853,0.1689008341070748 1297,2012-11-29,1.8799999952316284,1.919999957084656,1.875,1.8799999952316284,10121.0,0.008042887730928872,-8.000000000000044,-0.0,57.14285714285717,44.30677029962983,0.008638473584545725,0.013897829571350107,0.07978384394403992,0.11581229847622287,10.253096135477948,0.05499994754791282,-0.02256644249631523,-0.011749988794326871,-0.052952274421053325,0.029452296832399583,-0.0323511316076901,0.008851154019036356,-0.023743351302108806,15.384601277006638,-25.802327373824994,0.020601142813363185,11,0.04500001668930054,0.06749999523162842,0.09250003099441528,0.15500003099441528,0.7600001096725464,3,0.18351059057233332,1.0,1.8650000095367432,0.0,1.8899999856948853,-1.3333333333333333,1.8899999856948853,0.18351059057233332 1298,2012-11-30,1.870000004768372,1.919999957084656,1.870000004768372,1.919999957084656,7510.0,-0.005319143876925558,1.0000000000000089,-100.0,47.727272727272826,45.420366903126094,0.019076934868035522,0.01979332029213987,0.08679929518049434,0.1254130092251411,11.128191898227255,0.04999995231628396,-0.021445895597714593,-0.018499982357024658,-0.05536385052530535,0.01836388581125603,-0.036931916441165,-6.804827288431348e-05,-0.011068493526708023,16.666666666667346,-22.842838560932144,0.01843193408414031,11,0.05500000715255693,0.07749998569488481,0.10250002145767168,0.16500002145767168,0.754999995231628,4,0.19251337614285502,-8.000000000000044,1.8799999952316284,1.0,1.8650000095367432,0.0,1.8899999856948853,0.19251337614285502 1299,2012-12-03,1.9600000381469729,1.9700000286102293,1.870000004768372,1.870000004768372,30958.0,0.04812835997278442,-1.2222219278783917,-1.8000023841880683,61.6666818989733,48.45277742586677,-0.06874646941080753,-0.07068016573770941,-0.006329333912831636,0.03489430112597458,11.86819210780555,0.10000002384185724,-0.021563278698029542,0.06950004696846035,0.022495015766382354,0.11650507817053835,0.04599753136742124,0.09300256256949946,-0.0984471569394072,90.47620128882289,51.34615508262618,0.023502515601039022,12,-0.03500002622604392,-0.012500047683716042,0.012499988079070823,0.07499998807907082,0.5899999141693113,0,0.15306119718237898,1.0000000000000089,1.870000004768372,-8.000000000000044,1.8799999952316284,1.0,1.8650000095367432,0.15306119718237898 1300,2012-12-04,2.009999990463257,2.039999961853028,1.9600000381469729,1.9600000381469729,68471.0,0.025510179256708065,-2.2000000000000375,0.5555548196960153,66.17648244729813,51.65978441357999,-0.10992661621377509,-0.11848524859515419,-0.058457810797348575,-0.01541867807960795,12.230693705534588,0.07999992370605491,-0.014387781274499467,0.11424999833106986,0.04314777872751652,0.1853522179346232,0.07869888852929319,0.14980110813284653,-0.14587816668910758,82.85715453479052,49.302362192141786,0.03555110980177663,12,-0.06000000238418557,-0.0625,-0.026249974966049194,0.025000035762786865,0.41499996185302734,1,0.15422882798526483,-1.2222219278783917,1.9600000381469729,1.0000000000000089,1.870000004768372,-8.000000000000044,1.8799999952316284,0.15422882798526483 1301,2012-12-05,2.059999942779541,2.059999942779541,2.025000095367432,2.025000095367432,33856.0,0.02487559828533148,-1.0000000000000253,0.6999976158119294,68.91892893285387,54.60934525546018,-0.15244240728479364,-0.16389288433330718,-0.10827608546363443,-0.06512474524258183,12.681406474897852,0.04999995231628418,-0.006203758299681894,0.15599995255470267,0.05378245363577072,0.2582174514736346,0.1048912030952367,0.20710870201416864,-0.189999938011169,100.0,69.20507811424667,0.05110874945946596,12,-0.09999996423721313,-0.10749995708465576,-0.07249993085861206,-0.024999916553497314,0.40000009536743164,2,0.20873790228217515,-2.2000000000000375,2.009999990463257,-1.2222219278783917,1.9600000381469729,1.0000000000000089,1.870000004768372,0.20873790228217515 1302,2012-12-06,2.075000047683716,2.0799999237060547,2.075000047683716,2.0799999237060547,500.0,0.007281604524675522,1.0,-0.14285422343324433,78.2608845884463,58.34468163830341,-0.15470993234781627,-0.17154251711089175,-0.12340003274401634,-0.08006009920497403,12.753060621775564,0.019999980926513672,0.0062930567951653416,0.16075005531311026,0.03458078645905971,0.2869193241671606,0.09766542088608521,0.22383468974013532,-0.19360004663467367,97.61910573697764,63.96734284829786,0.06308463442702517,12,-0.1050000786781311,-0.11250007152557373,-0.08750003576278687,-0.04000002145767212,0.5049998760223389,3,0.1759036150115687,-1.0000000000000253,2.059999942779541,-2.2000000000000375,2.009999990463257,-1.2222219278783917,1.9600000381469729,0.1759036150115687 1303,2012-12-07,2.025000095367432,2.075000047683716,2.009999990463257,2.075000047683716,5063.0,-0.024096362008327543,1.6000047683761296,10.000238424490876,66.66668785943614,60.511001253712465,-0.09336465201863797,-0.11316817663425516,-0.07410747997982936,-0.029966143196173745,12.34564407127889,0.06500005722045898,0.015299671428139261,0.10175009965896642,-0.029208935757218946,0.23270913507515179,0.03627058195087374,0.1672296173670591,-0.12771210050582904,73.80959544325168,37.882866195953625,0.06547951770809264,12,-0.05250012874603316,-0.06250011920929,-0.03750008344650313,0.009999930858611616,0.5249998569488521,4,0.3037036941102722,1.0,2.075000047683716,-1.0000000000000253,2.059999942779541,-2.2000000000000375,2.009999990463257,0.3037036941102722 1304,2012-12-10,2.049999952316284,2.059999942779541,2.025000095367432,2.025000095367432,18464.0,0.012345607788386781,-1.8000038147191575,-0.4999976158119308,72.36842972090272,63.1053147956864,-0.10424410906999304,-0.13152226517742993,-0.10066715101063162,-0.05376764115019883,12.435476477918412,0.03499984741210893,0.024738787001158835,0.1182499587535859,-0.02258497055228803,0.25908488805945984,0.04783249410064894,0.18866742340652287,-0.13809500314712508,74.99999999999996,33.10243279346709,0.07041746465293694,12,-0.07749998569488525,-0.08749997615814209,-0.06499993801116943,-0.014999926090240479,0.4700000286102295,0,0.28048783466264293,1.6000047683761296,2.025000095367432,1.0,2.075000047683716,-1.0000000000000253,2.059999942779541,0.28048783466264293 1305,2012-12-11,2.059999942779541,2.059999942779541,2.049999952316284,2.049999952316284,19841.0,0.004878044241882984,1.0,0.40000190735955393,70.83334299149944,65.52906314550442,-0.09788756883876237,-0.13505775356292982,-0.11230410038906946,-0.06233928394634525,12.530163539437748,0.009999990463256836,0.03446854382906683,0.11974995136260991,-0.03066964022357066,0.2701695429487905,0.04454015556951951,0.1949597471557003,-0.13464739564743033,71.42857142857143,28.427465837921993,0.0752097957930903,12,-0.08499997854232766,-0.09749996662139893,-0.07499992847442627,-0.024999916553497314,0.49000000953674316,1,0.237864088906522,-1.8000038147191575,2.049999952316284,1.6000047683761296,2.025000095367432,1.0,2.075000047683716,0.237864088906522 1306,2012-12-12,2.0199999809265137,2.075000047683716,2.009999990463257,2.049999952316284,4207.0,-0.019417457749564604,-1.6000047683761296,-3.0,67.10527347726513,66.63599829377198,-0.03753596994567099,-0.09023303659755788,-0.0741172721459078,-0.021288744623776168,12.555358412795425,0.06500005722045898,0.04329208370754145,0.07374998927116394,-0.0794569580240796,0.22695693656640747,-0.0028534843764576046,0.1503534629187857,-0.0822756436684875,14.285714285714285,-29.71215012330417,0.07660347364762175,12,-0.045000016689300315,-0.05750000476837158,-0.04749995470046997,0.01500004529953003,0.5999999046325684,2,0.20049503723460882,1.0,2.059999942779541,-1.8000038147191575,2.049999952316284,1.6000047683761296,2.025000095367432,0.20049503723460882 1307,2012-12-13,2.0450000762939453,2.0850000381469727,2.025000095367432,2.039999961853028,17202.0,0.012376284952223093,-2.4285831062670917,-0.16667064031342646,69.13582063852058,69.01472583946617,-0.040978785764968606,-0.11108359298032822,-0.10099975962164276,-0.045401565186645065,13.31185099065291,0.06500005722045898,0.053126596850268326,0.09250007867813115,-0.0662947341324216,0.2512948914886839,0.013102672272854665,0.17189748508340763,-0.09589369212007681,46.666751437663116,-0.7557627599825167,0.07939740640527643,12,-0.06750005483627297,-0.08000004291534424,-0.07250005006790161,-0.010000050067901611,0.554999828338623,3,0.20293395910532763,-1.6000047683761296,2.0199999809265137,1.0,2.059999942779541,-1.8000038147191575,2.049999952316284,0.20293395910532763 1308,2012-12-14,2.0999999046325684,2.0999999046325684,2.0450000762939453,2.0450000762939453,7436.0,0.02689478058030037,1.0,10.999713904254268,72.82609399866338,70.25466051720952,-0.06696411586663009,-0.1567954908213567,-0.15566979358776134,-0.09966430361782486,14.342977028891383,0.05499982833862305,0.06755005182336382,0.13649991154670715,-0.03136907806705125,0.30436890116046555,0.05256541673982795,0.22043440635358635,-0.13730415506138938,100.0,47.45322116976131,0.08393449480687917,12,-0.06999993324279785,-0.12749993801116943,-0.12749987840652466,-0.06499987840652466,0.4500000476837158,4,0.2285714480341705,-2.4285831062670917,2.0450000762939453,-1.6000047683761296,2.0199999809265137,1.0,2.059999942779541,0.2285714480341705 1309,2012-12-17,2.2100000381469727,2.2100000381469727,2.065000057220459,2.0999999046325684,131830.0,0.05238101833802267,1.636360089645277,2.0000086697935724,78.07018919775268,71.57618348948225,-0.15396327846411406,-0.2554789468423737,-0.2637327430185237,-0.2081205473973915,15.86198274354625,0.14499998092651367,0.0828491926627084,0.23100004196167,0.03323356239288522,0.4287665215304546,0.13211680217727784,0.3298832817460622,-0.230827789968427,100.0,41.919225464340876,0.09888323978439229,12,-0.10000002384185791,-0.18000000715255737,-0.23875001072883606,-0.17500001192092896,0.4200000762939453,0,0.15384611235318912,1.0,2.0999999046325684,-2.4285831062670917,2.0450000762939453,-1.6000047683761296,2.0199999809265137,0.15384611235318912 1310,2012-12-18,2.25,2.259999990463257,2.200000047683716,2.2100000381469727,98483.0,0.018099529937821268,1.0,0.3636355754767282,82.90599335606674,73.13030175872812,-0.17471187910202746,-0.2807314183313101,-0.30096839829352806,-0.24744604715989826,17.619214464608312,0.059999942779541016,0.10490443141043193,0.2525000035762788,0.026516767683268938,0.4784832394692884,0.13950838562977408,0.36549162152278347,-0.23851186122587453,96.00000381469727,29.775902363107463,0.11299161794650481,12,-0.11500000953674316,-0.1899999976158142,-0.30125001072883606,-0.2149999737739563,0.5,1,0.11999999152289487,1.636360089645277,2.2100000381469727,1.0,2.0999999046325684,-2.4285831062670917,2.0450000762939453,0.11999999152289487 1311,2012-12-19,2.3299999237060547,2.4049999713897705,2.220000028610229,2.299999952316284,142808.0,0.03555552164713549,1.055554157422436,0.75,84.61539307995307,73.83635825778443,-0.23734384373197992,-0.3453594299206184,-0.37657265749807545,-0.3255011091747084,19.664994232299684,0.18499994277954146,0.11943692430592634,0.3114999294281007,0.04527685042261709,0.5777230084335843,0.17838838992535866,0.44461146893084247,-0.27874988866166817,80.2631389071014,7.293896424224869,0.13311153950274182,12,-0.12249994277954102,-0.19749993085861206,-0.38124993443489075,-0.294999897480011,0.37000012397766113,2,0.09442061622916342,1.0,2.25,1.636360089645277,2.2100000381469727,1.0,2.0999999046325684,0.09442061622916342 1312,2012-12-20,2.5,2.5999999046325684,2.299999952316284,2.299999952316284,569111.0,0.07296140852380217,-1.9999988079073887,6.6666746139602155,88.88889706511084,76.3054926139705,-0.38075861052064,-0.4925710439734754,-0.5391438839176954,-0.4915101714264516,22.321234367602976,0.2999999523162842,0.13387394928182683,0.45100000500679016,0.11590223154235968,0.7860977784712206,0.2834511182745749,0.6185488917390054,-0.38507497641344424,81.98199359233762,1.8127447008267126,0.16754888673221527,12,-0.1950000524520874,-0.27000004053115845,-0.554999977350235,-0.4649999737739563,0.1800000667572017,3,0.0479999542236329,1.055554157422436,2.3299999237060547,1.0,2.25,1.636360089645277,2.2100000381469727,0.0479999542236329 1313,2012-12-21,2.3550000190734863,2.4649999141693115,2.3299999237060547,2.4649999141693115,96720.0,-0.05799999237060549,1.4545476219891498,-0.5499993443490638,72.83237488120413,76.35704207622624,-0.20565188654755362,-0.3277522733052294,-0.3887303671275517,-0.34396051395354643,23.88233683885011,0.1700000762939453,0.1409007090956047,0.2827500224113466,-0.06996089834150876,0.6354609431642022,0.10639456203491893,0.4591054827877743,-0.14306001927772805,54.20561580639871,-23.641199011876083,0.1763554603764278,12,-0.05000007152557373,-0.12500005960464478,-0.4337500035762787,-0.3199999928474426,0.33500003814697266,4,0.104033920838553,-1.9999988079073887,2.5,1.055554157422436,2.3299999237060547,1.0,2.25,0.104033920838553 1314,2012-12-24,2.299999952316284,2.3550000190734863,2.2300000190734863,2.3550000190734863,37544.0,-0.023354592913693684,3.5454490283370976,0.5000010837218476,66.66666666666669,75.89407804013369,-0.1245586366515985,-0.25345594149380357,-0.32787711799478303,-0.28630553019776483,25.568602041293293,0.125,0.14315579061061134,0.20724995732307416,-0.1485068185072036,0.5630067331533519,0.029371569407935283,0.38512834523821304,0.2999999523162842,24.999985098833477,-50.05618798042359,0.17787838791513882,12,0.004999995231628418,-0.06999999284744263,-0.37624993920326233,-0.2649999260902405,0.3600001335144043,0,0.10869565442739693,1.4545476219891498,2.3550000190734863,-1.9999988079073887,2.5,1.055554157422436,2.3299999237060547,0.10869565442739693 1315,2012-12-27,2.244999885559082,2.255000114440918,2.2049999237060547,2.25,28278.0,-0.023913072998898444,5.666539513001462,0.09091106130817948,60.57142530168806,75.16809490951401,-0.04532278119434796,-0.17971037225328335,-0.2693153823145922,-0.2292627585752114,26.877293168118797,0.09500002861022949,0.15338465573228977,0.13449989557266218,-0.2140142175056612,0.48301400865098554,-0.039757160966499505,0.30875695211182386,0.3476000213623047,10.126573110004527,-59.22253796829929,0.17425705653916168,12,0.06750011444091797,-0.014999926090240479,-0.3212498724460602,-0.20999985933303833,0.29500007629394576,3,0.17149231559357414,3.5454490283370976,2.299999952316284,1.4545476219891498,2.3550000190734863,-1.9999988079073887,2.5,0.17149231559357414 1316,2012-12-28,2.1800000667572017,2.2249999046325684,2.1800000667572017,2.200000047683716,16719.0,-0.0289531501627196,-3.499988079059521,3.9999046347511853,55.67567846216101,73.67252355658518,0.05001997239055678,-0.09475993531450344,-0.201435764265524,-0.16241779640516274,28.592575507571045,0.06499981880188033,0.15871030657926433,0.053750073909759166,-0.2760165682346112,0.3835167160541295,-0.11113324716242623,0.21863339498194434,0.3970958408355716,0.0,-63.05612602976011,0.1648833210721852,12,0.14249992370605513,0.04999989271163985,-0.25625005364417985,-0.145000040531158,0.35500001907348677,4,0.26146785127886973,5.666539513001462,2.244999885559082,3.5454490283370976,2.299999952316284,1.4545476219891498,2.3550000190734863,0.26146785127886973 1317,2012-12-31,2.2249999046325684,2.234999895095825,2.1800000667572017,2.1800000667572017,14808.0,0.020642126833649632,-1.444445621824357,-2.24999403952981,60.86955958367949,72.34401973269809,0.03714437016236127,-0.11867240931019118,-0.24361828343103142,-0.2048130708822118,29.863998790469974,0.05499982833862349,0.1668290864413029,0.08149991631507891,-0.22959489700869407,0.3925947296388519,-0.07404749034680735,0.2370473229769654,0.32827025251007047,15.789425251971059,-44.01011074155121,0.15554740666188646,12,0.10750007629394531,0.005000054836273193,-0.2999998927116394,-0.18999987840652466,0.33000016212463334,0,0.21348321951033422,-3.499988079059521,2.1800000667572017,5.666539513001462,2.244999885559082,3.5454490283370976,2.299999952316284,0.21348321951033422 1318,2013-01-02,2.2300000190734863,2.345000028610229,2.2249999046325684,2.2300000190734863,17148.0,0.0022472425416770747,-22.999475491130944,0.0,60.000005298191475,70.33622152163572,0.05869661401468518,-0.10047055172594188,-0.24552370093493403,-0.20715310446122626,31.522400306009164,0.12000012397766069,0.180961750847362,0.06850003004074079,-0.2165317991957294,0.353531859277211,-0.07401588457749453,0.2110159446589761,0.30087393264602635,28.5714091086823,-28.09479579440352,0.14251591461823512,1,0.15999996662139893,-5.960464477539063e-08,-0.30375000834465027,-0.19499999284744263,0.30999994277954146,2,0.20179374162995756,-1.444445621824357,2.2249999046325684,-3.499988079059521,2.1800000667572017,5.666539513001462,2.244999885559082,0.20179374162995756 1319,2013-01-03,2.259999990463257,2.259999990463257,2.200000047683716,2.2249999046325684,39115.0,0.01345290185344239,2.428559750955375,100.0,60.86956972435956,67.88773000700158,0.040828565929431626,-0.11261682651861449,-0.2736284655129646,-0.2347705568609726,32.50022313144659,0.059999942779541016,0.19437461691793745,0.08350000381469735,-0.188144095378318,0.3551441030077127,-0.052322045781810544,0.21932205341120525,0.24982152815851721,48.48481345548101,-6.053224416144268,0.1358220495965077,1,0.12999999523162842,-0.030000030994415283,-0.3187499940395355,-0.22499996423721313,0.3399999141693115,3,0.1902655170671308,-22.999475491130944,2.2300000190734863,-1.444445621824357,2.2249999046325684,-3.499988079059521,2.1800000667572017,0.1902655170671308 1320,2013-01-04,2.3199999332427983,2.400000095367432,2.2799999713897705,2.2850000858306885,52581.0,0.026548647359614597,-4.333329801212244,0.9999931880573147,65.95744734816347,65.81462492569163,-0.00916105038192816,-0.1562105593488181,-0.32825669732139784,-0.29201489610692155,33.01132768447178,0.14000010490417525,0.20354152927629832,0.1279999494552615,-0.13897923037244686,0.39497912928296985,-0.005489640458592682,0.2614895393691157,0.1700322982671012,63.63629467232095,3.84109971251668,0.1334895899138542,1,0.07000005245208696,-0.08749997615814253,-0.3812499344348912,-0.2849999070167546,0.3250000476837154,4,0.14655179412555075,2.428559750955375,2.259999990463257,-22.999475491130944,2.2300000190734863,-1.444445621824357,2.2249999046325684,0.14655179412555075 1321,2013-01-07,2.490000009536743,2.549999952316284,2.369999885559082,2.450000047683716,125455.0,0.07327589706277537,1.250002980235081,1.1428610354223288,70.50691315123716,63.77218226859456,-0.17218546778977606,-0.30814302289463225,-0.49112127276483664,-0.4588815366254071,33.56153279193196,0.23000001907348588,0.20312333571697883,0.2765000224113465,-0.013946074894839011,0.5669461197175321,0.13127697375825376,0.4217230710644393,-0.30999994277954146,83.78379423310388,21.405595314364774,0.14522304865309282,1,-0.125,-0.2575000524520874,-0.5537500083446503,-0.479999959468842,0.24000000953674316,0,0.02008030205814615,-4.333329801212244,2.3199999332427983,2.428559750955375,2.259999990463257,-22.999475491130944,2.2300000190734863,0.02008030205814615 1322,2013-01-08,2.440000057220459,2.5999999046325684,2.434999942779541,2.5450000762939453,422223.0,-0.020080302058146038,-1.8695583668155225,-2.625002980235081,65.74074891696145,62.98422382812315,-0.14705606817034367,-0.24179297956246426,-0.4344197048422993,-0.40696511256800694,34.008740655787314,0.16499996185302734,0.19522270901414185,0.208250069618225,-0.0912807007970704,0.5077808400335202,0.058484684410577525,0.3580154548258725,-0.2525999927520757,60.00002384186644,2.282384248531514,0.1497653852076476,1,-0.05000007152557373,-0.205000102519989,-0.5037500560283661,-0.4449999928474426,0.2849998474121094,1,0.0389344370419602,1.250002980235081,2.490000009536743,-4.333329801212244,2.3199999332427983,2.428559750955375,2.259999990463257,0.0389344370419602 1323,2013-01-09,2.640000104904175,2.640000104904175,2.4449999332427983,2.4449999332427983,124496.0,0.08196723073504653,-1.0000000000000047,-1.857144154658694,68.37607377527719,63.17415795130209,-0.3379124973902168,-0.41461386663527744,-0.6249335671920075,-0.6043452555953737,35.745961195193146,0.20000004768371582,0.18244959647219616,0.37750011682510376,0.04309565599079512,0.7119045776594124,0.21029788640794944,0.5447023472422581,-0.4360960468292241,100.0,45.66321563824399,0.16720223041715435,1,-0.23000001907348633,-0.3850000500679016,-0.7037501037120819,-0.6450000405311584,0.1099998950958252,2,-0.03219698286718753,-1.8695583668155225,2.440000057220459,1.250002980235081,2.490000009536743,-4.333329801212244,2.3199999332427983,-0.03219698286718753 1324,2013-01-10,2.625,2.799999952316284,2.5999999046325684,2.799999952316284,125004.0,-0.005681857692471315,1.285715453479073,-0.8974348628788733,66.3755461243133,63.819060264927124,-0.3039238096662542,-0.37347577666623044,-0.6005871843431825,-0.5861471877837827,37.73936907782113,0.20000004768371582,0.1445527497855572,0.33375000953674316,-0.02192396062032609,0.6894239796938122,0.15591302445820876,0.5115869946152776,-0.39493017911529593,66.34616178168376,16.56569638615244,0.17783698507853454,1,-0.13499999046325684,-0.2900000214576721,-0.6887499988079071,-0.6299999356269836,0.11500000953674316,3,-0.0323809669131323,-1.0000000000000047,2.640000104904175,-1.8695583668155225,2.440000057220459,1.250002980235081,2.490000009536743,-0.0323809669131323 1325,2013-01-11,2.549999952316284,2.625,2.509999990463257,2.619999885559082,62170.0,-0.028571446736653683,1.8749944120758766,0.39999972752154966,59.64912317392821,64.26055412179015,-0.2023935310685432,-0.273928394216183,-0.5178868025275722,-0.5080334897901659,39.484132980465525,0.11500000953674316,0.1291219318629655,0.23424996137619036,-0.12185878301830533,0.590358705770686,0.05619558917894274,0.412304333573438,-0.2743357209170538,41.860474142400186,-3.896252710991398,0.1780543721972478,1,-0.059999942779541016,-0.16999995708465576,-0.6137499511241913,-0.5549998879432678,0.15000009536743164,4,0.01960782480441492,1.285715453479073,2.625,-1.0000000000000047,2.640000104904175,-1.8695583668155225,2.440000057220459,0.01960782480441492 1326,2013-01-14,2.424999952316284,2.5199999809265137,2.424999952316284,2.5,306445.0,-0.04901960875977929,-1.5333324856233688,1.0714302744200463,46.575340377894534,62.6723075433696,-0.04356707500464685,-0.12335561091435165,-0.38664140455979723,-0.3817327973339806,41.743105940337735,0.125,0.12124467822762597,0.08899996280670175,-0.2414319926089017,0.4194319182223052,-0.07621601490109997,0.25421594051450347,-0.10738886324368968,0.0,-39.47359918180926,0.16521597770780175,1,0.07500004768371582,-0.019999980926513672,-0.47624996304512024,-0.4299998879432678,0.315000057220459,0,0.09072166306646423,1.8749944120758766,2.549999952316284,1.285715453479073,2.625,-1.0000000000000047,2.640000104904175,0.09072166306646423 1327,2013-01-15,2.4600000381469727,2.490000009536743,2.3949999809265137,2.440000057220459,80567.0,0.014433025368622232,1.375002980235081,-0.2666662428116844,55.32994948431399,62.15341245293877,-0.0466304909974351,-0.13246222771963811,-0.415344190145873,-0.41409776268547116,43.88758047459096,0.09500002861022949,0.12549872030126075,0.10325005054473868,-0.20135111428097918,0.40785121537045654,-0.04905053186812047,0.25555063295759783,-0.10379784001488312,16.049397978328045,-20.670049895098032,0.15230058241285896,1,0.039999961853027344,-0.05500006675720215,-0.5037500560283661,-0.4649999737739563,0.309999942779541,1,0.10975608810554927,-1.5333324856233688,2.424999952316284,1.8749944120758766,2.549999952316284,1.285715453479073,2.625,0.10975608810554927 1328,2013-01-16,2.5799999237060547,2.5999999046325684,2.450000047683716,2.450000047683716,75539.0,0.04878044052774633,-1.3076923076923077,6.5,63.33333257644891,62.427163880948704,-0.12489593735432569,-0.22625829441013234,-0.5255882523521338,-0.5316960100310584,46.10461538942488,0.14999985694885254,0.14436700583230078,0.19924993515014666,-0.0956590815464522,0.4941589518467455,0.051795426801847455,0.34670444349844587,-0.18829390523922962,45.6790014440514,7.168248218960372,0.14745450834829935,1,-0.039999961853027344,-0.17499995231628418,-0.6137499511241913,-0.5849998593330383,0.26999998092651367,2,0.05620154465672522,1.375002980235081,2.4600000381469727,-1.5333324856233688,2.424999952316284,1.8749944120758766,2.549999952316284,0.05620154465672522 1329,2013-01-17,2.549999952316284,2.630000114440918,2.549999952316284,2.5999999046325684,56497.0,-0.011627896231359958,-2.200009536752259,-0.38461538461538464,64.8780541133491,62.30723129930266,-0.05524279033751167,-0.1786392854114176,-0.48549634759905747,-0.49912512422251964,47.243588149509286,0.08000016212463379,0.15562805412573644,0.1522499680519105,-0.14040532269095873,0.4449052587947797,0.0059223226804761,0.2985776134233449,-0.1549999713897705,65.95739716048706,22.870759542969758,0.14632764537143456,1,0.034999966621398926,-0.14499998092651367,-0.5824999809265137,-0.5549998879432678,0.3500001430511479,3,0.07843139271514366,-1.3076923076923077,2.5799999237060547,1.375002980235081,2.4600000381469727,-1.5333324856233688,2.424999952316284,0.07843139271514366 1330,2013-01-18,2.5199999809265137,2.5699999332427983,2.5199999809265137,2.5699999332427983,6630.0,-0.011764694882648974,-1.0000000000000178,1.0000000000000089,67.17171267141755,61.93665346821158,0.006828792594664623,-0.1342579280610523,-0.4450614029751865,-0.46694209525899577,47.8903297020255,0.049999952316284624,0.16919930569182196,0.10874999761581439,-0.18009300127814942,0.3975929965097782,-0.03567150183116752,0.2531714970627963,-0.09260000228881848,53.19145914116604,4.462372782035089,0.14442149944698182,1,0.07749998569488525,-0.11500000953674316,-0.5525000095367432,-0.5249999165534973,0.25999999046325684,4,0.0873015993156252,-2.200009536752259,2.549999952316284,-1.3076923076923077,2.5799999237060547,1.375002980235081,2.4600000381469727,0.0873015993156252 1331,2013-01-21,2.549999952316284,2.630000114440918,2.5,2.630000114440918,8206.0,0.011904750641601458,2.249996274717251,1.6000047683761154,66.66666666666666,62.039533218178825,-0.01538280944409598,-0.1548713055869415,-0.46374027339557244,-0.4932051896227443,47.64561118987103,0.13000011444091797,0.18224566783264562,0.12774996757507306,-0.16479739310049624,0.42029732825064237,-0.018523712762711586,0.2740236479128577,-0.09279197578430187,65.95739716048706,12.522101287520876,0.1462736803377846,1,0.047500014305114746,-0.14499998092651367,-0.5812499821186066,-0.5549998879432678,0.20000004768371582,0,0.058823567910728514,-1.0000000000000178,2.5199999809265137,-2.200009536752259,2.549999952316284,-1.3076923076923077,2.5799999237060547,0.058823567910728514 1332,2013-01-22,2.619999885559082,2.630000114440918,2.549999952316284,2.619999885559082,33815.0,0.027450954726180976,6.99983311081442,-0.0,68.74999426878395,62.08107993967957,-0.06388256898009637,-0.2270617736010312,-0.5205663364925801,-0.5593426047988723,46.48306461289793,0.08000016212463379,0.18834102632008642,0.19174990653991708,-0.11221122719636778,0.49571104027620194,0.03976933967177487,0.3437304734080593,-0.13536855096435563,94.4443193483228,36.299789995107105,0.15198056686814232,1,-0.022499918937683105,-0.20749986171722412,-0.6512499153614044,-0.6249998211860657,0.1400001049041748,1,0.04580157603787627,2.249996274717251,2.549999952316284,-1.0000000000000178,2.5199999809265137,-2.200009536752259,2.549999952316284,0.04580157603787627 1333,2013-01-23,2.5999999046325684,2.630000114440918,2.549999952316284,2.630000114440918,15869.0,-0.007633580839735754,4.333306842565366,-100.0,66.5048506608477,62.095447110405615,-0.05604728717408669,-0.197913012118069,-0.48654732302291404,-0.5365950572534137,45.25769257433434,0.08000016212463379,0.17310623413865445,0.15949993133544904,-0.15169301761918863,0.4706928802900867,0.0039034568581302054,0.3150964058127679,-0.09999990463256836,76.9229358471188,16.83127577449352,0.15559647447731878,1,-0.08749985694885254,-0.1774998903274536,-0.6287498772144318,-0.604999840259552,0.11500000953674316,2,0.06538464712673497,6.99983311081442,2.619999885559082,2.249996274717251,2.549999952316284,-1.0000000000000178,2.5199999809265137,0.06538464712673497 1334,2013-01-24,2.549999952316284,2.640000104904175,2.549999952316284,2.549999952316284,7372.0,-0.01923075159625831,0.0,-0.0,61.27451094972405,62.27604575216071,-0.019897313783833415,-0.1351527238937491,-0.4239486260582268,-0.48323219751706636,45.439144176579376,0.09000015258789062,0.16710462707248208,0.09699997901916513,-0.21049242021432013,0.4044923782526504,-0.0567462205975775,0.25074617863590776,-0.025999956130981605,35.71422489326519,-22.94057784307015,0.15374619961674257,1,-0.03249990940093994,-0.1174999475479126,-0.5487499833106995,-0.5549998879432678,0.13000011444091752,3,0.1176470423239735,4.333306842565366,2.5999999046325684,6.99983311081442,2.619999885559082,2.249996274717251,2.549999952316284,0.1176470423239735 1335,2013-01-25,2.630000114440918,2.650000095367432,2.5,2.5,15952.0,0.03137261318454776,-1.307691743388482,100.0,57.52688682014499,63.492884245744094,-0.09762205953865433,-0.1948192344842803,-0.490483054742203,-0.5604878136259428,45.75764223897457,0.15000009536743208,0.1420224581679017,0.15775012969970703,-0.143046615344685,0.45854687474409905,0.007351757177510798,0.30814850222190326,0.1699998378753662,86.66668785941553,29.9020847778648,0.1503983725221961,1,-0.10750007629394531,-0.1400001049041748,-0.560000091791153,-0.6050000786781311,0.07499980926513672,4,0.10266158523871782,0.0,2.549999952316284,4.333306842565366,2.5999999046325684,6.99983311081442,2.619999885559082,0.10266158523871782 1336,2013-01-28,2.75,2.7850000858306885,2.615000009536743,2.6600000858306885,27376.0,0.0456273309267865,1.124999813735585,0.6923064226240693,65.49999713897705,64.62288954070665,-0.18625972695346116,-0.28451381150597266,-0.5956675423565585,-0.6768578251806647,46.64285459672792,0.1700000762939453,0.12323598488596543,0.24925001859664908,-0.04284362136688502,0.5413436585601832,0.10320319861488203,0.39529683857841613,0.043999953269958425,87.7192718280509,30.068316211912972,0.14604681998176702,1,-0.13249993324279785,-0.25999999046325684,-0.6525000035762787,-0.699999988079071,-0.059999942779541016,0,0.010909080505371094,-1.307691743388482,2.630000114440918,0.0,2.549999952316284,4.333306842565366,2.5999999046325684,0.010909080505371094 1337,2013-01-29,2.700000047683716,2.7699999809265137,2.650000095367432,2.700000047683716,14101.0,-0.018181800842285156,-1.4000000000000123,0.0,53.52940879478554,63.53356467607739,-0.11022715587217569,-0.2077551589048805,-0.5317724923055414,-0.6220448529311744,47.51163108678672,0.11999988555908159,0.11812227081368709,0.17550005912780753,-0.09889689734896923,0.4498970156045843,0.03830158088941937,0.3126985373661957,0.08811990652084356,70.17543419356403,17.142687841884964,0.1371984782383883,1,-0.05750000476837158,-0.21000003814697266,-0.5300000607967377,-0.57750004529953,0.02499985694885254,1,0.018518500530834592,1.124999813735585,2.75,-1.307691743388482,2.630000114440918,0.0,2.549999952316284,0.018518500530834592 1338,2013-01-30,2.6800000667572017,2.720000028610229,2.6800000667572017,2.690000057220459,19430.0,-0.007407400212333992,-6.9999999999992895,-100.0,53.216378998078405,62.237822996602866,-0.08331150557735834,-0.16054496252139705,-0.49653381274110275,-0.5976984684967017,47.78106701023286,0.039999961853027344,0.14130753506780014,0.1330000758171077,-0.11193603457963741,0.37793618621385283,0.01053202061873515,0.25546813101548027,0.10500001907348677,63.157899139769135,11.321384005821308,0.1224680551983726,1,-0.037500023841857466,-0.19000005722045854,-0.41250011324882463,-0.460000097751617,0.0850000381469731,2,0.029850717057203324,-1.4000000000000123,2.700000047683716,1.124999813735585,2.75,-1.307691743388482,2.630000114440918,0.029850717057203324 1339,2013-01-31,2.690000057220459,2.7300000190734863,2.5299999713897705,2.7300000190734863,54702.0,0.0037313396321505543,9.000011920940324,3.9999999999998224,58.860769235180086,61.314384837020924,-0.07975067674531866,-0.1440649733167776,-0.49150947265587686,-0.6037287944532892,47.82652499738533,0.20000004768371582,0.15286657867462594,0.1215000629425047,-0.0906593022572344,0.3336594281422438,0.015420380342635376,0.22757974554237403,0.08930002689361594,66.66666666666666,13.007759051721607,0.10607968259986947,1,-0.047500014305114746,-0.20000004768371582,-0.4225001037120819,-0.47000008821487427,0.0850000381469731,3,0.00929362692084279,-6.9999999999992895,2.6800000667572017,-1.4000000000000123,2.700000047683716,1.124999813735585,2.75,0.00929362692084279 1340,2013-02-01,2.6600000858306885,2.690000057220459,2.5,2.5,21974.0,-0.011152405483875416,-1.374999441206755,-4.000005960470162,66.90649184916843,61.34103207952112,-0.031070662505280566,-0.09200411532111996,-0.4458792460500005,-0.5702924825427922,47.05757785298405,0.19000005722045898,0.1446723540688688,0.07450008392333984,-0.10593509958760805,0.25493526743428774,-0.015717507832134103,0.1647176756788138,0.11371399660110493,56.14036408597455,-4.128156622674545,0.09021759175547399,2,-0.01750004291534424,-0.1700000762939453,-0.3925001323223114,-0.44000011682510376,0.08999991416931152,4,0.007518789579387342,9.000011920940324,2.690000057220459,-6.9999999999992895,2.6800000667572017,-1.4000000000000123,2.700000047683716,0.007518789579387342 1341,2013-02-04,2.539999961853028,2.690000057220459,2.5350000858306885,2.549999952316284,5599.0,-0.04511282710736675,-14.500196697860165,-0.06249990686778972,55.12820199318003,59.82749960445402,0.09762846485088561,0.03365969208454489,-0.31228815348859795,-0.44863662965507745,45.65085511152239,0.1549999713897705,0.13419303826840023,-0.048000037670135054,-0.22419972625434426,0.12819965091407415,-0.13609988196223943,0.040099806621969325,0.22823983893012967,14.81480173286184,-48.93843588750816,0.08809984429210456,2,0.10250008106231645,-0.049999952316284624,-0.268749982118607,-0.31999999284744307,0.2100000381469722,0,0.06496061587837709,-1.374999441206755,2.6600000858306885,9.000011920940324,2.690000057220459,-6.9999999999992895,2.6800000667572017,0.06496061587837709 1342,2013-02-05,2.5350000858306885,2.5699999332427983,2.5199999809265137,2.539999961853028,14098.0,-0.001968455156468485,-1.8571331257961712,0.49998807905974285,46.61655213607003,57.61768865725651,0.09979796380524153,0.048635203333526,-0.2928304337411527,-0.44191345190002007,43.942384468199265,0.049999952316284624,0.1236246921128874,-0.05774991512298566,-0.22185759888393886,0.10635776863796753,-0.13980375700346226,0.024303926757490935,0.22787491893680567,15.217427360084587,-48.72267189673008,0.08205384188047651,2,0.10749995708465576,-0.04500007629394531,-0.2587501108646393,-0.31500011682510376,0.2049999237060547,1,0.06114397086459222,-14.500196697860165,2.539999961853028,-1.374999441206755,2.6600000858306885,9.000011920940324,2.690000057220459,0.06114397086459222 1343,2013-02-06,2.5550000667572017,2.5999999046325684,2.549999952316284,2.549999952316284,13631.0,0.007889538559900933,-18.999523173755485,-1.000047684898015,50.38168828086663,56.40737502738346,0.08129221986996304,0.023126430146216403,-0.2978420799987944,-0.46061518845661054,42.080496858066,0.06499981880187988,0.1122006661943562,-0.03349993228912407,-0.19685621792130847,0.12985635334306034,-0.11517807510521605,0.04817821052696791,0.20261743791494258,23.913070520063247,-38.12891985093282,0.08167814281609209,2,0.08749997615814253,-0.055000066757201704,-0.2737500965595241,-0.3325001001358028,0.11500000953674361,2,0.06653613833017613,-1.8571331257961712,2.5350000858306885,-14.500196697860165,2.539999961853028,-1.374999441206755,2.6600000858306885,0.06653613833017613 1344,2013-02-07,2.539999961853028,2.630000114440918,2.5199999809265137,2.5199999809265137,12241.0,-0.0058708823922701825,-10.000023841880648,3.9999046347515406,51.56249883584658,55.744665251350305,0.10585660499113914,0.03313066511866802,-0.2677189159631914,-0.4443908840275097,39.723865453260764,0.1100001335144043,0.09059280564268013,-0.044250035285949174,-0.20803025674958286,0.11953018617768452,-0.1261401460177658,0.03764007544586745,0.21246519272567355,21.052605161384466,-40.36944192516823,0.08189011073181683,2,0.10250008106231645,-0.03999996185302779,-0.22999998927116438,-0.31749999523162886,0.07999992370605424,3,0.08858273481508272,-18.999523173755485,2.5550000667572017,-1.8571331257961712,2.5350000858306885,-14.500196697860165,2.539999961853028,0.08858273481508272 1345,2013-02-08,2.5999999046325684,2.5999999046325684,2.549999952316284,2.549999952316284,26931.0,0.023622025071121877,1.0,2.4999999999999445,53.73134062799469,54.43703675013005,0.04598994032929582,-0.024170582480615987,-0.31158679031540126,-0.5020069455517939,38.26094399497849,0.05999994277954057,0.07425053741875409,0.013249909877777188,-0.14985406647301236,0.17635388622856674,-0.06830207829761736,0.09480189805317174,0.14741594685455883,47.058757531218795,-13.219964192632077,0.08155198817539472,2,0.03500008583068848,-0.059999942779541016,-0.28999993205070496,-0.37749993801116943,0.04500007629394531,4,0.06730776813608941,-10.000023841880648,2.539999961853028,-18.999523173755485,2.5550000667572017,-1.8571331257961712,2.5350000858306885,0.06730776813608941 1346,2013-02-11,2.6449999809265137,2.6949999332427983,2.5850000381469727,2.5999999046325684,13718.0,0.017307722286360905,-1.9333379957529715,0.9000023841880648,51.93799194625713,54.26021265584912,-0.017288822182538688,-0.05464543226990903,-0.3387933378004444,-0.5436985765621261,37.810067723745156,0.10999989509582564,0.06949159604227306,0.047249984741211115,-0.09869433972791475,0.19319430921033698,-0.02572217749335204,0.12022214697577427,0.09746755353087089,71.4285908913177,14.832472169727609,0.07297216223456299,2,-0.029999971389770508,-0.060000061988830566,-0.33375000953674316,-0.42250001430511475,-0.09500002861022949,0,0.03969755003049413,1.0,2.5999999046325684,-10.000023841880648,2.539999961853028,-18.999523173755485,2.5550000667572017,0.03969755003049413 1347,2013-02-12,2.7300000190734863,2.740000009536743,2.625,2.625,22178.0,0.032136120514147715,-1.1904759742235502,2.333329801212224,59.15493714480672,54.92005244993003,-0.1090540395857702,-0.12477804597220965,-0.40512884360573453,-0.6245429676904561,37.72228267765886,0.11500000953674316,0.06665523155866548,0.11875002384185773,-0.02344614228597841,0.2609461899696939,0.04765194077793966,0.1898481069057758,-0.23000001907348633,95.45455038054853,39.71822173725679,0.0710980830639181,2,-0.11000001430511475,-0.1325000524520874,-0.43125003576278687,-0.5075000524520874,-0.07999992370605424,1,0.007326000288198298,-1.9333379957529715,2.6449999809265137,1.0,2.5999999046325684,-10.000023841880648,2.539999961853028,0.007326000288198298 1348,2013-02-13,2.7249999046325684,2.7699999809265137,2.6949999332427983,2.759999990463257,18614.0,-0.001831543738455732,1.7272711509534402,-0.33333409021757393,63.15788718896694,55.3975100003508,-0.10839869788265855,-0.11421371132564051,-0.380815097461781,-0.6145757360283959,37.237087411235684,0.07500004768371538,0.04353797693620498,0.10649991035461426,-0.04355624480902609,0.2565560655182546,0.031471832772794084,0.18152798793643443,-0.22019990444183346,81.99996948242188,22.750677092589612,0.07502807758182008,2,-0.08999991416931152,-0.12749993801116943,-0.41249993443489075,-0.5024999380111694,-0.10500001907348633,2,0.005504625845554889,-1.1904759742235502,2.7300000190734863,-1.9333379957529715,2.6449999809265137,1.0,2.5999999046325684,0.005504625845554889 1349,2013-02-14,2.75,2.789999961853028,2.7300000190734863,2.7799999713897705,57927.0,0.009174347244904846,1.399999999999975,0.8571399377388438,59.83605404049051,54.61190579938658,-0.1385642704994665,-0.13013409667001552,-0.3887142665615668,-0.63497176426042,36.649936148191145,0.06500005722045943,0.03931199493341708,0.12150000333785993,-0.035816326252069874,0.27881633292778973,0.04284183854289525,0.2001581681328246,-0.2345920005798341,83.33334989017828,26.41402176212047,0.07865816479496487,2,-0.09500002861022949,-0.15250003337860107,-0.41749992966651917,-0.5074999332427979,-0.16000008583068848,3,-0.02909088134765625,1.7272711509534402,2.7249999046325684,-1.1904759742235502,2.7300000190734863,-1.9333379957529715,2.6449999809265137,-0.02909088134765625 1350,2013-02-15,2.740000009536743,2.7699999809265137,2.734999895095825,2.75,63489.0,-0.0036363601684570312,-2.4999701980044584,0.3333333333333333,49.000001430510785,53.930994625756675,-0.1296578015599832,-0.10836300772810414,-0.362988861056853,-0.6201396058137103,36.33597217171667,0.03500008583068848,0.036371685396416886,0.10050001144409171,-0.05563422885222247,0.2566342517404059,0.02243289129593462,0.1785671315922488,-0.2081164923706056,75.60977028070583,21.65340585105453,0.07806712014815713,2,-0.08500003814697266,-0.14750003814697266,-0.32750001549720764,-0.41750001907348633,-0.23000001907348633,4,-0.0437956655328442,1.399999999999975,2.75,1.7272711509534402,2.7249999046325684,-1.1904759742235502,2.7300000190734863,-0.0437956655328442 1351,2013-02-18,2.700000047683716,2.7100000381469727,2.625,2.7100000381469727,60539.0,-0.014598526172921567,16.000023841880648,1.0,50.0,54.306933277304445,-0.07216383788693692,-0.059605217031434066,-0.3090159577389331,-0.5746128243380664,35.27923096691195,0.11500000953674316,0.0260184737265865,0.05300004482269305,-0.09939834313144802,0.20539843277683412,-0.023199149154377707,0.1291992387997638,-0.15262954383636496,45.45458486258405,-6.183726191311656,0.07619919397707056,2,-0.04500007629394531,-0.10750007629394531,-0.26500004529953003,-0.377500057220459,-0.19000005722045898,0,-0.020370394735505948,-2.4999701980044584,2.740000009536743,1.399999999999975,2.75,1.7272711509534402,2.7249999046325684,-0.020370394735505948 1352,2013-02-19,2.740000009536743,2.7799999713897705,2.700000047683716,2.700000047683716,24595.0,0.01481480042466754,-3.0,-4.0,55.8823446914024,54.91811732291953,-0.08943112974001188,-0.09502616032942068,-0.33477365549011084,-0.609036766379699,34.33047516307383,0.07999992370605469,0.012400976333292402,0.08700000047683698,-0.07029290063241556,0.24429290158608952,0.008353549922210934,0.16564645103146303,-0.17807173820905176,69.69699159032436,18.709652109681443,0.07864645055462618,2,-0.08500003814697266,-0.14750003814697266,-0.2875000238418579,-0.41750001907348633,-0.315000057220459,1,-0.06934308633545683,16.000023841880648,2.700000047683716,-2.4999701980044584,2.740000009536743,1.399999999999975,2.75,-0.06934308633545683 1353,2013-02-20,2.7699999809265137,2.799999952316284,2.7049999237060547,2.7049999237060547,22752.0,0.010948894629691175,-1.9230752301654257,1.625002980235081,57.54715962612385,55.58307963295033,-0.0958005735039853,-0.11767014871061354,-0.3482772213384928,-0.6332296607335399,33.375442071486376,0.09500002861022949,0.018436214785441774,0.10849996805191031,-0.05498510325267958,0.2719850393565002,0.026757432399615144,0.19024250370420548,-0.19438740816730204,82.85715453479074,32.454706014652274,0.08174253565229501,2,-0.09500002861022949,-0.14499998092651367,-0.3174999952316284,-0.44749999046325684,-0.26999998092651367,2,-0.043321258622876946,-3.0,2.740000009536743,16.000023841880648,2.700000047683716,-2.4999701980044584,2.740000009536743,-0.043321258622876946 1354,2013-02-21,2.8499999046325684,2.8499999046325684,2.7100000381469727,2.7100000381469727,297541.0,0.028880839081917964,1.0,2.1538422037193268,66.37929014587519,56.988407357159275,-0.1421513385170754,-0.1834479229654029,-0.4113169566693813,-0.7074572087327917,32.4333246918942,0.1399998664855957,0.0361183720866336,0.17349989414215106,-0.0015519464087585533,0.34855173469306067,0.08597397386669625,0.26102581441760586,-0.2564363415087909,100.0,48.24455314985474,0.08752592027545474,2,-0.13249993324279785,-0.17499995231628418,-0.37749993801116943,-0.5274999141693115,-0.3449997901916504,3,-0.08070176377887939,-1.9230752301654257,2.7699999809265137,-3.0,2.740000009536743,16.000023841880648,2.700000047683716,-0.08070176377887939 1355,2013-02-22,2.900000095367432,2.9300000667572017,2.815000057220459,2.8499999046325684,56854.0,0.01754392716069586,1.0909067264301935,0.35714456013433515,85.29411489713418,60.694643240590054,-0.16217579096626267,-0.22364990065702406,-0.4437486490038647,-0.751415506556731,32.18700934814704,0.11500000953674272,0.05244463418575984,0.21000008583068874,0.010158045154007311,0.4098421265073702,0.11007906549234825,0.30992110616902924,-0.28079289809277563,90.16394595950977,32.342166663808236,0.09992102033834069,2,-0.12250006198883101,-0.185000061988831,-0.4050001502037053,-0.5775001049041752,-0.3200001716613774,4,-0.10689661069091905,1.0,2.8499999046325684,-1.9230752301654257,2.7699999809265137,-3.0,2.740000009536743,-0.10689661069091905 1356,2013-02-25,2.7799999713897705,2.9200000762939453,2.7699999809265137,2.9200000762939453,35989.0,-0.04137935173497209,1.1428568995730608,-2.799991416963869,69.5999758911317,61.85520310129284,-0.023481385626832996,-0.10676069280592149,-0.30592269855766485,-0.6258502747098778,31.108622511708887,0.15000009536743164,0.06809205312761657,0.08849996328353882,-0.11367504697265307,0.2906749735397307,-0.012587541844557126,0.18958746841163476,-0.12349762977720857,34.78257263991548,-27.254023977487684,0.10108750512809588,2,-0.0024999380111694336,-0.06499993801116943,-0.2787500023841858,-0.45749998092651367,-0.25999999046325684,0,-0.09712229629683633,1.0909067264301935,2.900000095367432,1.0,2.8499999046325684,-1.9230752301654257,2.7699999809265137,-0.09712229629683633 1357,2013-02-26,2.75,2.8250000476837163,2.700000047683716,2.7049999237060547,31965.0,-0.010791356726084111,-3.545468732389498,-0.32142887553367405,65.35431415285441,62.09925054172478,0.010788452126199388,-0.07675822185112935,-0.25888392416367445,-0.5905628170817412,29.69701883805097,0.12500000000000044,0.0783420525258336,0.0559999942779541,-0.1478472079333848,0.259847196489293,-0.045923606827715346,0.15792359538362355,-0.06067793137008115,21.739107899947175,-43.256003565525674,0.10192360110566946,2,0.027500033378601074,-0.034999966621398926,-0.24875003099441528,-0.42750000953674316,-0.2200000286102295,1,-0.08727273074063391,1.1428568995730608,2.7799999713897705,1.0909067264301935,2.900000095367432,1.0,2.8499999046325684,-0.08727273074063391 1358,2013-02-27,2.759999990463257,2.7799999713897705,2.7049999237060547,2.7799999713897705,6841.0,0.0036363601684570312,6.500011920940324,-0.44444326707074133,67.46030995154803,62.94639008739783,0.007012806238707814,-0.0848055429807486,-0.2531506877789824,-0.5943651355705768,28.209130347821432,0.07500004768371582,0.08827343515052721,0.06199998855590838,-0.14382057155961814,0.2678205486714349,-0.04091029150185488,0.16491026861367164,0.17000007629394487,26.08692947993661,-42.62974356656393,0.1029102800577633,2,0.01750004291534424,-0.04499995708465576,-0.2549999952316284,-0.4375,-0.25499987602233887,2,-0.12137682583496823,-3.545468732389498,2.75,1.1428568995730608,2.7799999713897705,1.0909067264301935,2.900000095367432,-0.12137682583496823 1359,2013-02-28,2.7149999141693115,2.809999942779541,2.630000114440918,2.809999942779541,28269.0,-0.016304375525157955,2.789468929049162,4.750005960470162,59.34958687714163,64.09634402591237,0.05199370275507276,-0.039881241298363346,-0.19616208002517732,-0.5432064692256553,28.006279796892702,0.17999982833862305,0.08481353727990104,0.015749919414520086,-0.1901697058608347,0.22166954468987488,-0.08720989322315731,0.11870973205219748,0.21050014972686704,28.333271079583383,-41.34161669164261,0.1029598126376773,2,0.06250011920928955,1.1920928955078125e-07,-0.24749988317489624,-0.3924999237060547,-0.18499994277954102,3,-0.07918965781444365,6.500011920940324,2.759999990463257,-3.545468732389498,2.75,1.1428568995730608,2.7799999713897705,-0.07918965781444365 1360,2013-03-01,2.6800000667572017,2.700000047683716,2.6700000762939453,2.6700000762939453,24707.0,-0.012891288588794847,-5.0,-0.10526302580691649,52.892567845820054,64.4177404532257,0.08670552646471563,-0.003484892744408885,-0.1506227405039211,-0.5020293596103249,28.083196884280426,0.04499983787536621,0.07797538128178338,-0.02024992704391515,-0.225560342481939,0.1850604883941087,-0.12290513476292686,0.08240528067509656,0.23367999916076654,17.241365135635373,-50.05487988813083,0.10265520771901186,3,0.10000002384185835,0.03499996662139937,-0.2050000429153438,-0.35750007629394487,-0.10000014305114702,4,-0.06529848804370875,2.789468929049162,2.7149999141693115,6.500011920940324,2.759999990463257,-3.545468732389498,2.75,-0.06529848804370875 1361,2013-03-04,2.7049999237060547,2.7249999046325684,2.6800000667572017,2.6800000667572017,23587.0,0.00932830459929912,-2.6000076294380947,2.4999880790598317,47.706413590119595,63.509303664194285,0.06983319350783779,-0.016326634767887427,-0.16715433455412665,-0.5203245259515601,28.234606588205992,0.044999837875366655,0.07303477944504788,-0.0035000681877135342,-0.19445610142380598,0.18745596504837891,-0.09897808480575954,0.09197794843033247,0.19733294415283176,38.46145381586001,-24.228955256497137,0.09547801661804611,3,0.07500016689300537,0.010000109672546387,-0.19874989986419678,-0.37999993562698364,-0.19999980926513672,0,-0.0462107221906094,-5.0,2.6800000667572017,2.789468929049162,2.7149999141693115,6.500011920940324,2.759999990463257,-0.0462107221906094 1362,2013-03-05,2.690000057220459,2.744999885559082,2.684999942779541,2.684999942779541,49726.0,-0.005545237304496742,-22.99942780850658,0.20000572207863687,46.84685961823805,62.32038144109587,0.08604304161516607,0.011468848838298129,-0.14916635673894252,-0.4981601090986558,28.60462960817496,0.059999942779541016,0.0764534336397773,-0.026249933242797674,-0.1992992186541067,0.14679935216851137,-0.11277457594845197,0.060274709462856624,0.20143950050170867,33.33333333333333,-25.80273407059572,0.0865246427056545,3,0.09000003337860107,0.02499997615814209,-0.13625001907348633,-0.3600000739097595,-0.17499995231628418,1,-0.06319705304006729,-2.6000076294380947,2.7049999237060547,-5.0,2.6800000667572017,2.789468929049162,2.7149999141693115,-0.06319705304006729 1363,2013-03-06,2.7249999046325684,2.775000095367432,2.700000047683716,2.75,49036.0,0.013011095415467855,-1.0000063578449567,-4.999904634751097,47.787600536758696,60.25463815119403,0.049158153438568775,-0.010690112245346661,-0.1760352852095961,-0.5259586548102417,28.872634188848256,0.0850000381469731,0.08346553759815434,0.0002499222755432129,-0.15526199161590748,0.1557618361669939,-0.07750603467018191,0.07800587922126834,0.15598207535834918,52.77771155033153,-3.1613434560922116,0.07775595694572535,3,0.0550001859664917,-0.009999871253967285,-0.15874987840652466,-0.3949999213218689,-0.27499985694885254,2,-0.07155961103385478,-22.99942780850658,2.690000057220459,-2.6000076294380947,2.7049999237060547,-5.0,2.6800000667572017,-0.07155961103385478 1364,2013-03-07,2.765000104904175,2.7799999713897705,2.7300000190734863,2.7300000190734863,125336.0,0.014678973090459513,-1.8571331257961459,-1.399998092658643,52.100849091003795,56.56649750606844,-0.004656976819202185,-0.03475130080759792,-0.20549903097044053,-0.5579728311261052,28.966029157568794,0.05500006675720215,0.08517656376260607,0.029000115394592463,-0.1006390900468328,0.15863932083601773,-0.03581948732612039,0.09381971811530532,0.10594260046474258,86.36374473582113,31.553304848979913,0.06481960272071267,3,0.009999990463256836,-0.05000007152557373,-0.1987500786781311,-0.43500012159347534,-0.3200001716613765,3,-0.09403254271206163,-1.0000063578449567,2.7249999046325684,-22.99942780850658,2.690000057220459,-2.6000076294380947,2.7049999237060547,-0.09403254271206163 1365,2013-03-08,2.775000095367432,2.775000095367432,2.740000009536743,2.7699999809265137,12036.0,0.0036166329417206544,12.999713904250981,0.14286006226116896,56.637174489963435,55.12618623927196,-0.03827826278046542,-0.032642071806176176,-0.20285603948029562,-0.5607257667300796,29.064471306450812,0.03500008583068892,0.08375073222480411,0.030250096321106312,-0.0833732601298025,0.14387345277201513,-0.026561581904347875,0.0870617745465605,0.0863049063643655,95.00011920940369,37.39491959944053,0.056811678225454396,3,-0.04750001430511519,-0.06000006198883101,-0.20875006914138838,-0.4450001120567326,-0.3500001430511479,4,-0.08828832993074964,-1.8571331257961459,2.765000104904175,-1.0000063578449567,2.7249999046325684,-22.99942780850658,2.690000057220459,-0.08828832993074964 1366,2013-03-11,2.75,2.8050000667572017,2.7300000190734863,2.734999895095825,27164.0,-0.009009043066040667,-5.0000381471909,2.999952317375282,50.909090120930244,53.52116134683595,-0.020094317634343106,0.00066161465325143,-0.16314733552211536,-0.5285504173060458,28.636283371394804,0.07500004768371538,0.06827756920705497,0.0,-0.10346625696372769,0.10346625696372769,-0.051733128481863844,0.051733128481863844,0.10205280624016222,54.16665838825253,-1.830151588960959,0.05173312848186395,3,-0.029999971389770508,-0.02499997615814209,-0.1837499737739563,-0.42000001668930054,-0.315000057220459,0,-0.06181820956143469,12.999713904250981,2.775000095367432,-1.8571331257961459,2.765000104904175,-1.0000063578449567,2.7249999046325684,-0.06181820956143469 1367,2013-03-12,2.75,2.75,2.7049999237060547,2.75,11390.0,0.0,1.0,0.0,48.07692484037418,51.36745189003885,-0.022455783129734286,0.002357666864267749,-0.14958616850794026,-0.5216216613230014,27.79951584025262,0.04500007629394531,0.036760577335823275,-0.0009999990463258612,-0.10403807669775711,0.10203807860510539,-0.05251903787204126,0.05051903977938954,0.09317069856819238,47.618993555887776,-4.774438065084873,0.05151903882571559,3,-0.029999971389770508,-0.02499997615814209,-0.1837499737739563,-0.42000001668930054,-0.2999999523162842,1,-0.08909086747602979,-5.0000381471909,2.75,12.999713904250981,2.775000095367432,-1.8571331257961459,2.765000104904175,-0.08909086747602979 1368,2013-03-13,2.740000009536743,2.759999990463257,2.7049999237060547,2.759999990463257,54572.0,-0.0036363601684570312,4.500011920940324,-100.0,37.77779072890917,48.970585651346354,-0.017423394055971375,0.014270713680960778,-0.1260228032015327,-0.5046008865667133,26.777602689718034,0.05500006675720215,0.019454634168488028,-0.011749994754791437,-0.11420795591197841,0.09070796640239553,-0.06297897533338492,0.03947898582380205,0.09464386566635818,35.00003576273586,-10.901740810654239,0.0512289805785935,3,-0.0024999380111694336,-0.014999985694885254,-0.17374998331069946,-0.4100000262260437,-0.3399999141693111,2,-0.08211675322972334,1.0,2.75,-5.0000381471909,2.75,12.999713904250981,2.775000095367432,-0.08211675322972334 1369,2013-03-14,2.6700000762939453,2.720000028610229,2.630000114440918,2.700000047683716,68455.0,-0.02554742080261263,1.5714285714285914,1.5,25.53190194194562,45.930511662026966,0.05087173746558005,0.08218354646538328,-0.04396038975900485,-0.4287142974171907,25.240767699389455,0.1099998950958252,0.00487175790607175,-0.07774993181228629,-0.18654597411090812,0.031046110486335543,-0.13214795296159743,-0.02335191066297515,0.15645804847866884,22.85712728694575,-16.72511525887086,0.054398021149310985,3,0.047500014305114746,0.0549999475479126,-0.0987500548362732,-0.34000009298324585,-0.21000003814697266,3,-0.08239701210630579,4.500011920940324,2.740000009536743,1.0,2.75,-5.0000381471909,2.75,-0.08239701210630579 1370,2013-03-15,2.619999885559082,2.6800000667572017,2.5999999046325684,2.650000095367432,23709.0,-0.018726662661472826,-1.2857133125796019,1.000007947293564,29.999982118600258,43.96313038741371,0.1022148367914042,0.12936530441844107,0.01583570338063023,-0.37170122870158995,23.494881862638223,0.08000016212463334,-0.014282277461546755,-0.1217501163482666,-0.24466538818387873,0.001165155487345526,-0.1832077522660729,-0.060292480430460316,0.19859991880026406,9.756080541221397,-29.17612023462227,0.06145763591780617,3,0.08250010013580322,0.12000012397766113,-0.04874986410140991,-0.28999990224838257,-0.19499993324279785,4,-0.06679387784741853,1.5714285714285914,2.6700000762939453,4.500011920940324,2.740000009536743,1.0,2.75,-0.06679387784741853 1371,2013-03-18,2.6449999809265137,2.6449999809265137,2.5999999046325684,2.5999999046325684,14814.0,0.009542021549400426,1.0,-1.4999920527695876,36.70885770333491,42.83668573020225,0.07577752122459946,0.10543940596947099,-0.004356465049003333,-0.3896315469659295,23.027807082721917,0.04500007629394531,-0.023878567485176028,-0.09400001764297494,-0.22315112192698994,0.03515108664104005,-0.15857556978498266,-0.029424465500967223,0.1604838294492259,28.125032596272625,-12.4457066449907,0.06457555214200754,3,0.05750000476837158,0.11250007152557373,-0.05750000476837158,-0.3149999976158142,-0.18499994277954102,0,-0.08317581481916159,-1.2857133125796019,2.619999885559082,1.5714285714285914,2.6700000762939453,4.500011920940324,2.740000009536743,-0.08317581481916159 1372,2013-03-19,2.549999952316284,2.6050000190734863,2.4200000762939453,2.6050000190734863,29647.0,-0.035916835272320924,5.727262481197466,-1.2222216335353706,28.12499689559162,40.6519519922948,0.1663204690405342,0.1954985824326183,0.09605860542241995,-0.28804238801100457,22.403770437935265,0.22499990463256836,-0.028642029711302808,-0.1795000433921814,-0.33383737259371316,-0.025162714190649638,-0.2566687079929473,-0.10233137879141552,0.2431548237148653,38.235267305862365,-3.995418176143154,0.07716866460076578,3,0.06250011920928955,0.12500011920928955,0.050000011920928955,-0.2174999713897705,-0.09999990463256836,1,-0.04509804379889626,1.0,2.6449999809265137,-1.2857133125796019,2.619999885559082,1.5714285714285914,2.6700000762939453,-0.04509804379889626 1373,2013-03-20,2.650000095367432,2.650000095367432,2.549999952316284,2.5899999141693115,67958.0,0.039215743106313816,2.3333280351586523,-1.0909110613081876,43.92525155384277,39.74355226594358,0.06097496894183241,0.09069750731299786,-0.003700424692651527,-0.38064533927642996,21.440586777434582,0.1000001430511479,-0.02940540315384288,-0.07349990606307921,-0.2305148499404761,0.08351503781431768,-0.15200737800177766,0.005007565875619235,0.113302304684741,76.66668521033714,31.32817289728561,0.07850747193869835,3,-0.037500023841858354,0.024999976158141646,-0.04125010967254683,-0.3175001144409184,-0.19000005722045943,2,-0.07547171339100855,5.727262481197466,2.549999952316284,1.0,2.6449999809265137,-1.2857133125796019,2.619999885559082,-0.07547171339100855 1374,2013-03-21,2.619999885559082,2.690000057220459,2.5999999046325684,2.6800000667572017,21529.0,-0.011320833482532544,1.2499992549434502,-0.9999999999999852,44.33961033440209,38.37715624865898,0.07626382467956061,0.10812692801033741,0.02668083641751373,-0.3434271253543315,19.962109302781876,0.09000015258789062,-0.029261109139978814,-0.09200011491775495,-0.24360214787904422,0.05960191804353432,-0.16780113139839958,-0.016199098437110315,0.11583832859243293,74.0740086643084,24.141178696083855,0.07580101648064459,3,-0.007499814033508301,0.0550001859664917,-0.0037499070167541504,-0.28499990701675415,-0.15999984741210938,3,-0.08396938923709307,2.3333280351586523,2.650000095367432,5.727262481197466,2.549999952316284,1.0,2.6449999809265137,-0.08396938923709307 1375,2013-03-22,2.5899999141693115,2.759999990463257,2.450000047683716,2.5799999237060547,25529.0,-0.011450371259603576,-1.2962980623615294,-0.16666600439483711,39.25234686078824,37.08196255308764,0.08634152959863162,0.11985679423233986,0.05913895889251464,-0.3067893336224028,18.369265390174807,0.309999942779541,-0.03341692292517617,-0.10650007724761945,-0.23940690464620884,0.026406750150969938,-0.17295349094691437,-0.040046663548324535,-0.1699998378753662,49.9999649384354,-1.3267487812487815,0.06645341369929471,3,1.1920928955078125e-07,0.08500015735626221,0.03625005483627319,-0.25499993562698364,-0.1399998664855957,4,-0.050193003988586504,1.2499992549434502,2.619999885559082,2.3333280351586523,2.650000095367432,5.727262481197466,2.549999952316284,-0.050193003988586504 1376,2013-03-25,2.509999990463257,2.5850000381469727,2.509999990463257,2.575000047683716,16796.0,-0.03088800245451473,-1.3076917433884752,-6.500011920940324,35.00000993409725,35.62897200794577,0.1438440054028831,0.18824318412778762,0.14474784946854857,-0.22062923243216215,17.234057763160386,0.07999992370605469,-0.04662563536626374,-0.17300000190734854,-0.3238363174206529,-0.022163686394044202,-0.24841815966400072,-0.09758184415069637,-0.08319991588592535,26.47056967328933,-26.011383050709515,0.07541815775665212,3,0.08000004291534424,0.1650000810623169,0.11374998092651367,-0.17500001192092896,-0.06999993324279785,0,-0.033864557159334785,-1.2962980623615294,2.5899999141693115,1.2499992549434502,2.619999885559082,2.3333280351586523,2.650000095367432,-0.033864557159334785 1377,2013-03-26,2.509999990463257,2.509999990463257,2.509999990463257,2.509999990463257,646.0,0.0,1.0,-0.0,30.97348493639724,34.872938031,0.11870267837459103,0.17849248711872967,0.14934413107938083,-0.21464602261190624,16.825253501321168,0.0,-0.06534889915131403,-0.1610000014305113,-0.326834459964795,0.004834457103772394,-0.24391723069765314,-0.07808277216336945,-0.07653591756820699,19.35482382401937,-31.722815304604516,0.08291722926714194,3,0.08000004291534424,0.1650000810623169,0.11374998092651367,-0.12999999523162842,-0.08999991416931152,1,-0.019920299803290464,-1.3076917433884752,2.509999990463257,-1.2962980623615294,2.5899999141693115,1.2499992549434502,2.619999885559082,-0.019920299803290464 1378,2013-03-27,2.424999952316284,2.509999990463257,2.3199999332427983,2.509999990463257,33617.0,-0.033864557159334785,3.4705875753121775,-100.0,22.131162918678328,34.49507813952585,0.17245662771485382,0.24992197202786848,0.23417896149501694,-0.1231382730789008,16.825039648683905,0.19000005722045854,-0.08211641569931949,-0.2292500376701354,-0.4226211505872306,-0.03587892475304022,-0.325935594128683,-0.13256448121158781,0.33500003814697266,23.863637595137053,-21.81074487963563,0.09668555645854769,3,0.11500000953674316,0.20000004768371582,0.19875001907348633,-0.019999980926513672,-0.024999856948852095,2,0.010309317880007551,1.0,2.509999990463257,-1.3076917433884752,2.509999990463257,-1.2962980623615294,2.5899999141693115,0.010309317880007551 1379,2013-03-28,2.5,2.539999961853028,2.4600000381469727,2.4600000381469727,44592.0,0.030927855323080733,-3.000000000000022,-0.470587575312188,29.62964271156892,34.45392931652237,0.07912717479393283,0.16652671196595126,0.16084894367184077,-0.19088891318438517,17.50753364632625,0.11500000953674361,-0.09707091523247646,-0.143499994277954,-0.3463248332500246,0.059324844694116585,-0.24491241376398953,-0.04208757479191849,0.25119998931884746,40.909100761096965,1.4131990177389184,0.10141241948603535,3,0.039999961853027344,0.125,0.1499999761581421,-0.09500002861022949,-0.13000011444091797,3,-0.015999984741210893,3.4705875753121775,2.424999952316284,1.0,2.509999990463257,-1.3076917433884752,2.509999990463257,-0.015999984741210893 1380,2013-04-02,2.505000114440918,2.664999961853028,2.4600000381469727,2.664999961853028,10394.0,0.002000045776367143,1.5625014901175318,-4.0000000000000115,31.297738265450263,33.85269382342408,0.06269152698801417,0.15572808050667852,0.15857852996674726,-0.18829744020556083,17.784649551293242,0.20499992370605513,-0.10728789014026585,-0.12974988222122175,-0.3408740960722727,0.08137433162982921,-0.23531198914674745,-0.024187775295696046,0.23757587375640865,53.62323648011266,15.322841957408713,0.10556210692552549,4,0.034999847412109375,0.11999988555908203,0.19124984741210938,-0.07500016689300537,-0.2050001621246338,1,-0.01796410149226224,-3.000000000000022,2.5,3.4705875753121775,2.424999952316284,1.0,2.509999990463257,-0.01796410149226224 1381,2013-04-03,2.5799999237060547,2.7950000762939453,2.4200000762939453,2.4200000762939453,27078.0,0.029940042251006327,-3.6875044703526214,-0.9999999999999972,38.356167067949904,34.98949050924167,-0.025142137795870934,0.07471405660408248,0.08626906957903158,-0.2550327991890562,17.495813474252763,0.375,-0.10409047841148222,-0.04850007295608538,-0.2582643909250031,0.16126424501283232,-0.15338223194054423,0.05638208602837347,-0.2599999904632564,54.73682361296892,16.88750472756697,0.10488215898445882,4,-0.022499918937683105,0.040000081062316895,0.1662501096725464,-0.1099998950958252,-0.23000001907348633,2,-0.05038755033589293,1.5625014901175318,2.505000114440918,-3.000000000000022,2.5,3.4705875753121775,2.424999952316284,-0.05038755033589293 1382,2013-04-04,2.5199999809265137,2.549999952316284,2.5,2.549999952316284,11563.0,-0.023255792462719804,2.3333333333333335,-0.1875,35.897442167480406,34.09751168853474,0.03369854941140593,0.127881560781697,0.146060973499762,-0.18663422219917614,17.030240230784262,0.07999992370605469,-0.10339634433696876,-0.10000001192092878,-0.3130233972744665,0.11302337343260893,-0.2065117045976974,0.006511680755839855,-0.19050004482269234,42.10526051613837,3.7346062977888863,0.10651169267676884,4,0.03750002384185791,0.05250000953674361,0.2262500524520874,-0.04999995231628418,-0.1399998664855957,3,-0.03174600171093711,-3.6875044703526214,2.5799999237060547,1.5625014901175318,2.505000114440918,-3.000000000000022,2.5,-0.03174600171093711 1383,2013-04-05,2.5299999713897705,2.5299999713897705,2.4600000381469727,2.5,7997.0,0.003968250213867153,3.6666666666666665,-1.0,40.277777317865734,33.646196908919585,0.005460700348245862,0.10806412406385002,0.13660961343705935,-0.18769298606472873,16.40435910939904,0.06999993324279785,-0.10839863997223897,-0.08025002479553223,-0.2908750828088542,0.13037503321778976,-0.18556255380219344,0.02506250421112899,-0.1911900324821465,29.33330535888672,-10.545319186335512,0.10531252900666106,4,0.027500033378601074,0.034999966621398926,0.21625006198883057,-0.059999942779541016,-0.07500004768371582,4,-0.043478219897133186,2.3333333333333335,2.5199999809265137,-3.6875044703526214,2.5799999237060547,1.5625014901175318,2.505000114440918,-0.043478219897133186 1384,2013-04-08,2.505000114440918,2.5199999809265137,2.390000104904175,2.390000104904175,6687.0,-0.00988136649468807,-1.2608672215945018,3.8333373069801078,41.72663721483259,33.92111805936896,0.013893377157752074,0.11867103356904263,0.16349080635261037,-0.15436535204068536,15.878040528115795,0.1399998664855957,-0.10072877494436616,-0.0922498822212221,-0.2945908077880812,0.11009104334563702,-0.19342034500465166,0.008920580562207459,-0.15706637278556768,28.395066089046107,-14.662084201435352,0.10117046278342959,4,0.05249989032745361,0.059999823570251465,0.2412499189376831,-0.027500033378601074,-0.05000019073486328,0,-0.041916173363896414,3.6666666666666665,2.5299999713897705,2.3333333333333335,2.5199999809265137,-3.6875044703526214,2.5799999237060547,-0.041916173363896414 1385,2013-04-09,2.5299999713897705,2.5999999046325684,2.4800000190734863,2.4800000190734863,11758.0,0.009979982357977812,-3.8,0.43478215799894265,41.72661722425174,34.668518869386126,-0.022923127657812792,0.07839460648160568,0.1381225360500844,-0.1709671850630774,15.09062863540255,0.11999988555908203,-0.10938920887125114,-0.055000019073486506,-0.24103906620770532,0.1310390280607323,-0.14801954264059614,0.038019504493623124,-0.17312490304164818,34.56787071001058,-9.949383767196736,0.09301952356710949,4,0.027500033378601074,0.03250002861022949,0.21625006198883057,-0.04249989986419678,-0.1099998950958252,1,-0.0632411413596965,-1.2608672215945018,2.505000114440918,3.6666666666666665,2.5299999713897705,2.3333333333333335,2.5199999809265137,-0.0632411413596965 1386,2013-04-10,2.5799999237060547,2.630000114440918,2.5299999713897705,2.549999952316284,14191.0,0.01976282722596956,-1.8571496691087563,0.6,52.30769061477895,37.03898616698409,-0.06922960360033503,0.01581658603625069,0.08445903146667755,-0.2123527791067703,13.921655539910926,0.10000014305114746,-0.11586412164697091,0.003499937057495295,-0.16555626646002075,0.17255614057501134,-0.08102816470126273,0.08802803881625332,-0.21436235519901592,79.16658802165239,32.456201498568404,0.08452810175875793,4,-0.022499918937683105,-0.017499923706054688,0.16750013828277588,-0.08249986171722412,-0.1649999618530269,2,-0.10852712390299724,-3.8,2.5299999713897705,-1.2608672215945018,2.505000114440918,3.6666666666666665,2.5299999713897705,-0.10852712390299724 1387,2013-04-11,2.505000114440918,2.609999895095825,2.434999942779541,2.5899999141693115,77236.0,-0.029069694373247468,1.8000045776454499,-2.8333293596865587,38.399992675775636,38.84663391777268,0.00557238368660018,0.07538556902531734,0.1564601441345861,-0.12940661980444146,13.272253658918775,0.17499995231628418,-0.11922126640751252,-0.0592498779296875,-0.20987225667404896,0.09137250081467396,-0.13456106730186823,0.01606131144249323,-0.13077529577814095,47.91666873627231,4.789191407078789,0.07531118937218065,4,0.08749997615814209,0.05749988555908203,0.2424999475479126,0.049999952316283736,-0.05500006675720215,3,-0.06187632843399826,-1.8571496691087563,2.5799999237060547,-3.8,2.5299999713897705,-1.2608672215945018,2.505000114440918,-0.06187632843399826 1388,2013-04-12,2.515000104904175,2.515000104904175,2.424999952316284,2.5,144226.0,0.0039920119786056585,10.999936422156878,-0.17647223819474636,41.32232219175102,40.14582052668181,0.010819243823878555,0.050240737082310805,0.14416058901621698,-0.13068275251897132,12.520457204466584,0.09000015258789062,-0.11251310510869494,-0.03799989223480216,-0.16513013185727354,0.08913034738766923,-0.10156501204603785,0.025565227576433536,-0.13235978108877422,52.08333126372769,12.338719815426195,0.0635651198112357,4,0.07749998569488525,0.047499895095825195,0.23249995708465576,0.0399999618530269,-0.09500002861022949,4,-0.05367792637463942,1.8000045776454499,2.505000114440918,-1.8571496691087563,2.5799999237060547,-3.8,2.5299999713897705,-0.05367792637463942 1389,2013-04-15,2.450000047683716,2.5,2.450000047683716,2.5,13725.0,-0.02584495209113946,1.0,-3.333306842565366,39.0625,41.008571830520665,0.07596999410850769,0.10320525516843482,0.20573598429240736,-0.057567586054566355,12.718210963111332,0.06500005722045898,-0.1049798302334195,-0.09199994802474976,-0.21449156759786003,0.03049167154836052,-0.1532457578113049,-0.030754138238194617,-0.05911252881874418,12.195158827353684,-25.167767273112847,0.0612458097865552,4,0.14250004291534424,0.11249995231628418,0.29750001430511475,0.10500001907348588,-0.049999952316283736,0,0.00204076568368472,10.999936422156878,2.515000104904175,1.8000045776454499,2.505000114440918,-1.8571496691087563,2.5799999237060547,0.00204076568368472 1390,2013-04-16,2.4449999332427983,2.450000047683716,2.4100000858306885,2.4300000667572017,24195.0,-0.0020408629973883707,2.199984741269145,-0.299997615811953,44.2477782747766,41.663195297945855,0.07997417382873051,0.09952530717791275,0.20814986262248603,-0.04407970892951907,13.389254955104219,0.039999961853027344,-0.0827093310698972,-0.08825006484985298,-0.21227358999340185,0.03577346029369588,-0.15026182742162764,-0.02623830227807833,-0.04603016322924702,15.909019482046743,-21.88856179581707,0.06201176257177446,4,0.06500017642974809,0.1175000667572017,0.30000013113021806,0.11000013351440341,-0.029999971389770508,1,0.004089975761264464,1.0,2.450000047683716,10.999936422156878,2.515000104904175,1.8000045776454499,2.505000114440918,0.004089975761264464 1391,2013-04-17,2.424999952316284,2.450000047683716,2.4200000762939453,2.4300000667572017,67476.0,-0.008179951522529594,-3.0000317894268367,-0.3333439298088962,42.735034026636065,42.42292772674092,0.08456848961561425,0.10772128833901018,0.2291464378549617,-0.01610110879397242,14.096562998258166,0.029999971389770508,-0.06967550985330817,-0.09725004434585571,-0.21853589926432404,0.024035810572612615,-0.1578929718050901,-0.03660711688662133,-0.018109576177125053,7.499940395298381,-31.282592309397288,0.060642927459234164,4,0.08500015735626221,0.13750004768371582,0.2962501049041748,0.13000011444091752,-0.06500005722045898,2,-0.002061804585836491,2.199984741269145,2.4449999332427983,1.0,2.450000047683716,10.999936422156878,2.515000104904175,-0.002061804585836491 1392,2013-04-18,2.434999942779541,2.434999942779541,2.424999952316284,2.424999952316284,7493.0,0.004123707488614681,1.0,-1.9999523173757259,50.98039215686275,43.612107153296144,0.0684405138476043,0.09345555637952163,0.2204409756849497,-0.017663987403554682,13.864206185032296,0.009999990463256836,-0.058248309779562746,-0.08150005340576172,-0.2080369131238342,0.04503680631231077,-0.14476848326479796,-0.018231623546725473,-0.02499985694885254,23.809383245307696,-16.163808193695427,0.06326842985903619,4,0.07500016689300537,0.12250006198883057,0.2875000834465027,0.12000012397766069,0.11500000953674316,3,-0.008213544721353605,-3.0000317894268367,2.424999952316284,2.199984741269145,2.4449999332427983,1.0,2.450000047683716,-0.008213544721353605 1393,2013-04-19,2.450000047683716,2.5,2.4300000667572017,2.4300000667572017,19663.0,0.006160207497603487,-5.9999999999997335,2.0000000000000444,44.444444444444436,43.914085734364136,0.045705443096095255,0.06609228443848991,0.2062916341655705,-0.024054100349881757,13.896610509812495,0.0699999332427983,-0.056840162381871284,-0.056499946117400945,-0.1695020009055428,0.0565021086707409,-0.11300097351147187,1.0812766699785925e-06,-0.032299962043762065,44.44444444444444,4.400045977615115,0.056501027394071035,4,0.0700000524520874,0.10749995708465576,0.2724999785423279,0.10500001907348588,0.14999985694885254,4,0.0,1.0,2.434999942779541,-3.0000317894268367,2.424999952316284,2.199984741269145,2.4449999332427983,0.0 1394,2013-04-22,2.400000095367432,2.424999952316284,2.400000095367432,2.424999952316284,6313.0,-0.02040814340536634,-1.0000000000000355,-1.2499940395297882,39.39392479835548,43.65489768704233,0.08855759023731036,0.10410273042084972,0.25706245914867054,0.034352506979621555,14.446802491936864,0.049999952316283736,-0.04938029892492013,-0.09549990892410243,-0.2047509124249438,0.013751094576738954,-0.15012541067452334,-0.040874407173681515,0.39499998092651323,0.0,-36.74352758041336,0.05462550175042073,4,0.11500000953674272,0.1574999094009395,0.33124995231628374,0.15499997138976962,0.31999993324279696,0,0.00833332505491069,-5.9999999999997335,2.450000047683716,1.0,2.434999942779541,-3.0000317894268367,2.424999952316284,0.00833332505491069 1395,2013-04-23,2.4600000381469727,2.5,2.400000095367432,2.4200000762939453,75829.0,0.02499997516473207,-1.5000000000000167,-1.6000076294382157,37.49999999999998,42.00959872984466,0.01965038677035924,0.035694221822463845,0.1966122139163855,-0.01680653802441867,13.562394135273697,0.09999990463256792,-0.04632778024030193,-0.028999972343444647,-0.1297131969277303,0.07171325224084102,-0.0793565846355877,0.021356639948698408,0.3271000385284424,59.99999999999982,24.4777819792957,0.050356612292142916,4,0.04499995708465576,0.09749996662139893,0.26125001907348633,0.10500001907348633,0.24000000953674316,1,-0.02439022026387294,-1.0000000000000355,2.400000095367432,-5.9999999999997335,2.450000047683716,1.0,2.434999942779541,-0.02439022026387294 1396,2013-04-24,2.424999952316284,2.4800000190734863,2.365000009536743,2.380000114440918,66469.0,-0.014227676946319434,-2.0666649712467375,1.124997019764919,39.560429195658976,42.13853612094281,0.03391841054270328,0.06745844062133166,0.22929530006893595,0.02731985466783904,12.73750379051638,0.11500000953674316,-0.04399789262391929,-0.05975005626678476,-0.16384893395168465,0.044348821418115136,-0.11179949510923493,-0.007700617424334588,0.354358124732971,44.44440519858503,9.351933015055039,0.052049438842449974,4,0.015000104904174805,0.1325000524520874,0.29625004529953003,0.1400001049041748,0.2250001430511479,2,-0.004123707488614459,-1.5000000000000167,2.4600000381469727,-1.0000000000000355,2.400000095367432,-5.9999999999997335,2.450000047683716,-0.004123707488614459 1397,2013-04-25,2.4600000381469727,2.4749999046325684,2.4200000762939453,2.4200000762939453,13313.0,0.014433025368622232,-1.7499940395298381,0.888891243648771,42.70833695514498,42.29253776131991,-0.00909238217335151,0.030061700283421366,0.1895969225780747,0.0015027445577162624,11.868035346526398,0.05499982833862305,-0.042975431466997005,-0.02224997282028207,-0.12619706187349156,0.08169711623292741,-0.07422351734688659,0.02972357170632245,0.3027837162017821,70.37039653427665,33.12222722809138,0.05197354452660471,4,-0.027500033378601074,0.09749996662139893,0.26999998092651367,0.14499998092651367,0.08999991416931152,3,-0.040650464024575284,-2.0666649712467375,2.424999952316284,-1.5000000000000167,2.4600000381469727,-1.0000000000000355,2.400000095367432,-0.040650464024575284 1398,2013-04-26,2.450000047683716,2.450000047683716,2.375,2.4049999713897705,51280.0,-0.004065036710645509,2.333329801212224,1.125002980235081,44.086013235566305,42.85070589860506,-0.010373128076811344,0.044302056357409025,0.19484674531685364,0.020880460002997925,9.857360479555279,0.08500003814697266,-0.05576520268760543,-0.03349996805191058,-0.13512360595730488,0.06812366985348373,-0.08431178700460773,0.017311850900786574,0.29687235687255864,62.96299566784581,23.57897557324322,0.05081181895269711,4,-0.01750004291534424,0.10749995708465576,0.1937500238418579,0.19999992847442627,0.039999961853027344,4,0.04081628681073313,-1.7499940395298381,2.4600000381469727,-2.0666649712467375,2.424999952316284,-1.5000000000000167,2.4600000381469727,0.04081628681073313 1399,2013-04-29,2.4600000381469727,2.4600000381469727,2.390000104904175,2.390000104904175,41454.0,0.004081628681073202,1.0,1.5555514347475947,42.222230463851226,42.625645030724456,-0.02101544434082081,0.03283519669246315,0.17930889862173682,0.01897450457667116,8.0383119517535,0.06999993324279785,-0.052649117306332816,-0.02149997949600202,-0.12333056902574535,0.08033061003374131,-0.07241527426087346,0.029415315268869424,0.27159747060852046,70.37039653427665,29.12231654305726,0.050915294764871624,4,-0.027500033378601074,0.09749996662139893,0.18375003337860107,0.20249998569488525,0.11999988555908203,0,0.056910513949037345,2.333329801212224,2.450000047683716,-1.7499940395298381,2.4600000381469727,-2.0666649712467375,2.424999952316284,0.056910513949037345 1400,2013-04-30,2.4600000381469727,2.4600000381469727,2.414999961853028,2.4600000381469727,6158.0,0.0,1.0,0.0,35.00001788138914,41.766198792363696,-0.020857282728441007,0.030873971726980365,0.17397924269441312,0.026352355181174403,7.388117424872654,0.04500007629394487,-0.053097638313596374,-0.01924997568130493,-0.12088267017670073,0.08238271881409087,-0.07006632292900283,0.03156637156639297,0.2569335706397706,82.60871368004229,44.250368990424235,0.050816347247697846,4,-0.027500033378601074,0.09749996662139893,0.18375003337860107,0.20249998569488525,0.18000006675720215,1,0.10569105139490365,1.0,2.4600000381469727,2.333329801212224,2.450000047683716,-1.7499940395298381,2.4600000381469727,0.10569105139490365 1401,2013-05-02,2.450000047683716,2.4600000381469727,2.4200000762939453,2.4600000381469727,1453.0,-0.004065036710645509,7.0,-100.0,41.7910415894179,40.74515984042538,-0.007753449963292525,0.032290906631903926,0.17971300612190877,0.042948591513995105,7.789842508117688,0.039999961853027344,-0.0468790229904803,-0.022749972343445002,-0.11327329250856888,0.06777334782167888,-0.06801163242600694,0.022511687739116937,0.2528562171330275,75.00011920940324,36.287259144880295,0.04526166008256189,5,-0.01750004291534424,0.10749995708465576,0.18250000476837158,0.2124999761581421,0.1699998378753662,3,0.10204081434053669,1.0,2.4600000381469727,1.0,2.4600000381469727,2.333329801212224,2.450000047683716,0.10204081434053669 1402,2013-05-03,2.440000057220459,2.450000047683716,2.380000114440918,2.4200000762939453,7313.0,-0.004081628681073313,2.5,-2.0,38.80597227372136,40.11866293256726,0.0033865247904771856,0.03793515879235532,0.18395309281267025,0.05931413587512635,8.350948210229408,0.06999993324279785,-0.04504100417809864,-0.028749966621398837,-0.11753562390828742,0.06003569066548975,-0.07314279526484313,0.015642862022045456,0.24934195738508436,76.4706212343906,37.81943687616336,0.0443928286434444,5,-0.007500052452087402,0.1174999475479126,0.19249999523162842,0.22249996662139893,0.1399998664855957,4,0.08606558738617243,7.0,2.450000047683716,1.0,2.4600000381469727,1.0,2.4600000381469727,0.08606558738617243 1403,2013-05-06,2.4200000762939453,2.4200000762939453,2.4049999713897705,2.4049999713897705,36843.0,-0.00819671330225158,1.0,0.7500059604701619,44.82759471171513,40.722404034051664,0.020879153737646483,0.05193438912729942,0.19687487499202305,0.08642635282126498,8.642565367070599,0.03500008583068848,-0.04081264203116142,-0.04324995279312116,-0.12965626826601273,0.04315636267977041,-0.08645311052956695,-4.679505667537498e-05,0.256368258108846,50.0,7.671739319138972,0.04320315773644571,5,0.01249992847442627,0.13749992847442627,0.2124999761581421,0.2424999475479126,0.15999984741210938,0,0.053718955340457786,2.5,2.440000057220459,7.0,2.450000047683716,1.0,2.4600000381469727,0.053718955340457786 1404,2013-05-07,2.400000095367432,2.4200000762939453,2.390000104904175,2.4100000858306885,66176.0,-0.0082644546677626,1.0,-0.6666613685130436,42.62297901213431,41.291623924288814,0.04568321250086527,0.06710521980197681,0.20683928729238632,0.11309529924484041,8.505311078372312,0.029999971389770508,-0.04366073577376994,-0.05799993276596016,-0.14646042435498297,0.030460558823062645,-0.10223017856047178,-0.013769686971448536,0.2639135060407174,25.000000000000554,-19.816255800425125,0.044230245794511444,5,0.02249991893768266,0.17999994754791215,0.1824998855590816,0.22499990463256792,0.18999981880187944,1,0.037499962747098214,1.0,2.4200000762939453,2.5,2.440000057220459,7.0,2.450000047683716,0.037499962747098214 1405,2013-05-08,2.369999885559082,2.400000095367432,2.3550000190734863,2.400000095367432,17011.0,-0.01250008692343707,1.9999841055391603,3.000023841880825,41.26983886703595,41.48155833221959,0.06881048879250873,0.0890707260322694,0.22463650952635428,0.149498058113692,9.148692977790029,0.04500007629394576,-0.04487347601279401,-0.08000013828277597,-0.16997090559223205,0.009970629026680111,-0.12498552193750401,-0.03501475462804793,0.2819571721742111,14.28558453413018,-33.79475446827397,0.04498538365472807,5,0.04500007629394531,0.2050001621246338,0.21250009536743164,0.25500011444091797,0.19000005722045898,2,0.08860761531110106,1.0,2.400000095367432,1.0,2.4200000762939453,2.5,2.440000057220459,0.08860761531110106 1406,2013-05-09,2.299999952316284,2.369999885559082,2.2699999809265137,2.369999885559082,50638.0,-0.029535838237513157,1.8571428571428572,2.333314789795722,32.00001271564942,40.29174452783119,0.13322447121216996,0.14442284730735278,0.2852370052145057,0.22619717950247686,10.326891704042755,0.09999990463256836,-0.0407215654093287,-0.1360000729560853,-0.22791543265156156,-0.04408471326060903,-0.18195775280382342,-0.09004239310834716,0.33413968309742037,16.66664459088049,-33.05931658310041,0.04595767984773811,5,0.06500005722045898,0.2325000762939453,0.2825000286102295,0.3250000476837158,0.25999999046325684,3,0.14782615636382213,1.9999841055391603,2.369999885559082,1.0,2.400000095367432,1.0,2.4200000762939453,0.14782615636382213 1407,2013-05-10,2.3499999046325684,2.359999895095825,2.2850000858306885,2.2850000858306885,66430.0,0.021739110153428554,-1.30769287199821,-0.9285697255799538,37.80486315648685,39.59383896348902,0.07373399979244999,0.08665828844599499,0.22719195982792328,0.1828559938560792,10.88284852843276,0.07499980926513672,-0.039050407667235554,-0.07825011014938354,-0.17179302300986876,0.015292802711101672,-0.12502156657962615,-0.03147865371914094,0.2550085584221611,53.33324856233688,2.817795266080722,0.04677145643024253,5,0.015000104904174805,0.10000014305114746,0.23875010013580322,0.27500009536743164,0.25,4,0.11489361356749894,1.8571428571428572,2.299999952316284,1.9999841055391603,2.369999885559082,1.0,2.400000095367432,0.11489361356749894 1408,2013-05-13,2.380000114440918,2.390000104904175,2.3499999046325684,2.3499999046325684,8352.0,0.012766047245027501,-1.6666613685130731,0.46154297598568017,47.43590213842932,40.173135816219926,0.036610015433477194,0.04851293201592899,0.18900701071353065,0.15887841114971124,11.245549426975138,0.040000200271606445,-0.03572878557834347,-0.041499900817870916,-0.12789561034945818,0.044895808713716345,-0.08469775558366432,0.0016979539479224925,0.198207670043554,73.33337571883156,15.749431215348395,0.0431978547657936,5,-0.015000104904174805,0.06999993324279785,0.18499988317489624,0.24499988555908203,0.125,0,0.08403352926397578,-1.30769287199821,2.3499999046325684,1.8571428571428572,2.299999952316284,1.9999841055391603,2.369999885559082,0.08403352926397578 1409,2013-05-14,2.4549999237060547,2.4549999237060547,2.380000114440918,2.380000114440918,10023.0,0.03151252338605648,1.0,2.4999761583088294,49.38270224066253,41.77121185613919,-0.043777299595014085,-0.027503196471026836,0.10797592379356136,0.0886421036271714,11.319895783733093,0.07499980926513672,-0.03482911770172681,0.03324991464614868,-0.05352114595612534,0.1200209752484227,-0.010135615654988328,0.07663544494728569,0.09855123649378061,100.0,40.95688213743808,0.043385530301137086,5,-0.08999991416931152,-0.004999876022338867,0.10625004768371582,0.1700000762939453,0.04500007629394531,1,0.05091649852734026,-1.6666613685130731,2.380000114440918,-1.30769287199821,2.3499999046325684,1.8571428571428572,2.299999952316284,0.05091649852734026 1410,2013-05-15,2.4549999237060547,2.4549999237060547,2.414999961853028,2.4549999237060547,4463.0,0.0,1.0,0.0,54.05404882939738,43.13376821613691,-0.04979794001852067,-0.028159354517049096,0.10294861657821297,0.092815280040484,11.107171234662236,0.0399999618530269,-0.03423458473595575,0.03274991512298575,-0.05469784782238296,0.12019767806835446,-0.010973966349698383,0.07647379659566989,0.07586714215191481,100.0,37.49463936542647,0.04372388147268433,5,-0.09249997138977051,-0.004999876022338867,0.10625004768371582,0.1700000762939453,-0.04499983787536621,2,0.05498981452490703,1.0,2.4549999237060547,-1.6666613685130731,2.380000114440918,-1.30769287199821,2.3499999046325684,0.05498981452490703 1411,2013-05-16,2.4200000762939453,2.4449999332427983,2.4049999713897705,2.4200000762939453,4553.0,-0.014256557433726447,-1.6666454740523224,0.0,44.594598077701285,43.77694886102357,-0.021792863021003583,0.006795097093945657,0.131604859890059,0.13054977769222376,10.920272565302955,0.04999995231628418,-0.03451258143707614,-0.001999938488006503,-0.0894431874242132,0.0854433104482002,-0.04572156295611007,0.04172168598009707,0.08999762276950785,79.41183482906072,17.161862105973967,0.04372162446810345,5,-0.05750012397766113,0.029999971389770508,0.13999992609024048,0.2049999237060547,-0.039999961853027344,3,0.057851182674339086,1.0,2.4549999237060547,1.0,2.4549999237060547,-1.6666613685130731,2.380000114440918,0.057851182674339086 1412,2013-05-17,2.414999961853028,2.440000057220459,2.414999961853028,2.4200000762939453,1554.0,-0.002066162926975923,-8.999809269503793,-100.0,45.205467819698136,43.81893476191057,-0.023145997932787488,0.010772341689803344,0.13055604160172463,0.13556881315956515,10.723273659612742,0.025000095367431197,-0.03209535087770288,-0.0060000538825986105,-0.09327461293882511,0.08127450517362789,-0.04963733341071208,0.03763722564551486,0.07579791975947003,61.90480515529037,-0.24444220803662375,0.04363727952811333,5,-0.05250000953674361,0.024999976158141646,0.145000040531158,0.2100000381469722,-0.00999999046325728,4,0.060041400917975496,-1.6666454740523224,2.4200000762939453,1.0,2.4549999237060547,1.0,2.4549999237060547,0.060041400917975496 1413,2013-05-20,2.450000047683716,2.450000047683716,2.414999961853028,2.414999961853028,3537.0,0.014492789392771765,-1.0000000000000253,-6.999856952127178,48.71795028546031,44.496153792280126,-0.05972364502601435,-0.025537041539454908,0.08866068888846046,0.10310660049715192,11.117941613537784,0.03500008583068803,-0.032340397541199994,0.029000031948089422,-0.058274527108137075,0.11627459100431592,-0.014637247580024049,0.07263731147620289,0.023134001873903465,93.33348168304872,30.893007820999145,0.04363727952811333,5,-0.08750009536743164,-0.05750000476837158,0.1274999976158142,0.17499995231628418,-0.02500009536743164,0,0.06122443021609958,-8.999809269503793,2.414999961853028,-1.6666454740523224,2.4200000762939453,1.0,2.4549999237060547,0.06122443021609958 1414,2013-05-21,2.4200000762939453,2.440000057220459,2.299999952316284,2.440000057220459,29214.0,-0.012244886043219938,13.000023841880648,-0.5714266251592364,45.23810064441124,44.93707176754404,-0.029712963846674878,0.006364409858064413,0.10998510234062309,0.13637395592039425,11.696192477735694,0.15000009536743164,-0.031535061533483955,-0.001999938488006503,-0.0887179137863301,0.08471803681031709,-0.045358926137168076,0.04135904916115507,0.036883247773185523,77.419449114544,16.805970694932014,0.043358987649161754,5,-0.05750012397766113,-0.03500008583068848,0.15749996900558472,0.2049999237060547,0.12999987602233887,1,0.0351239815980271,-1.0000000000000253,2.450000047683716,-8.999809269503793,2.414999961853028,-1.6666454740523224,2.4200000762939453,0.0351239815980271 1415,2013-05-22,2.400000095367432,2.4200000762939453,2.3499999046325684,2.384999990463257,2320.0,-0.0082644546677626,1.5454576980930872,-0.7500059604701841,44.18605295885731,46.29107623901159,-0.005598689506624233,0.02280826202363917,0.12057587368916378,0.16043638734066423,13.019793188969638,0.07000017166137695,-0.03270161376620262,-0.01899992227554259,-0.10432287459087108,0.0663230300397859,-0.06166139843320684,0.023661553882121655,0.049999952316283736,66.66671964853974,7.547826771391335,0.042661476157664156,5,-0.030000090599060503,-0.015000104904175249,0.17749994993209794,0.22499990463256792,0.1499998569488521,2,0.04166662527455367,13.000023841880648,2.4200000762939453,-1.0000000000000253,2.450000047683716,-8.999809269503793,2.414999961853028,0.04166662527455367 1416,2013-05-23,2.414999961853028,2.4600000381469727,2.359999895095825,2.400000095367432,5395.0,0.006249944120647832,-1.1052602519700652,0.9999841055391899,47.126425441841796,47.326805381828805,-0.0028723608749054996,0.007400222069049445,0.09695305096799922,0.15066529941419615,13.894290970727699,0.10000014305114746,-0.031149734256142203,-0.0035000562667844015,-0.08879216196780693,0.08179204943423812,-0.04614610911729544,0.03914599658372664,-0.14499998092651412,71.87496740372765,14.333343083603353,0.0426460528505112,5,-0.03499996662139937,-0.029999971389770952,0.1212500929832454,0.2100000381469722,0.17499995231628374,3,-0.002070342070938591,1.5454576980930872,2.400000095367432,13.000023841880648,2.4200000762939453,-1.0000000000000253,2.450000047683716,-0.002070342070938591 1417,2013-05-24,2.359999895095825,2.4049999713897705,2.359999895095825,2.400000095367432,3705.0,-0.022774355124627443,-1.2499925494567063,-2.666703754331339,43.6170023887511,46.90248318742012,0.06000560945067823,0.05747096951501174,0.14251326923068008,0.20990888651427397,14.81604769925574,0.05500006675720259,-0.027911467311788396,-0.05350011587142944,-0.1402605749125776,0.03326034316971871,-0.09688034539200352,-0.010119886350855367,-0.08619991302490249,37.4999441206755,-20.128336519849718,0.043380229520574104,5,0.020000100135803223,0.02500009536743164,0.176250159740448,0.2650001049041748,0.19000005722045898,4,0.008474669590729178,-1.1052602519700652,2.414999961853028,1.5454576980930872,2.400000095367432,13.000023841880648,2.4200000762939453,0.008474669590729178 1418,2013-05-27,2.549999952316284,2.5799999237060547,2.4200000762939453,2.4200000762939453,65378.0,0.08050850240090557,-1.4615384615384615,-3.2499806285874007,61.71873690327842,48.273153705488554,-0.11548890421675528,-0.13138963561941974,-0.05459106954240678,0.02522043418617459,15.090271702464964,0.2200000286102295,-0.008873701246823629,0.13149994611740112,0.026313370814719406,0.23668652142008284,0.07890665846606026,0.18409323376874198,-0.2724759691238403,89.28572340887513,26.392941173351574,0.05259328765134087,5,-0.11000001430511475,-0.125,-0.016249895095825195,0.07500004768371582,0.009999990463256836,0,-0.05686273868154523,-1.2499925494567063,2.359999895095825,-1.1052602519700652,2.414999961853028,1.5454576980930872,2.400000095367432,-0.05686273868154523 1419,2013-05-28,2.5999999046325684,2.650000095367432,2.5350000858306885,2.549999952316284,32711.0,0.01960782480441492,-1.8750115484453669,0.38461538461538464,67.42424789758115,49.75873137973119,-0.15953432225267905,-0.17957002252970167,-0.10900412216795363,-0.0196022554971389,15.712119343235564,0.11500000953674361,0.007162764422822043,0.1744999051094056,0.042475197244387974,0.30652461297442324,0.10848755117689679,0.24051225904191442,-0.31037688381957995,83.33328035146043,13.70162613268873,0.06601235393250887,5,-0.12499988079071045,-0.1399998664855957,-0.06124985218048096,0.02500009536743164,-0.04999995231628418,1,-0.06730767643663249,-1.4615384615384615,2.549999952316284,-1.2499925494567063,2.359999895095825,-1.1052602519700652,2.414999961853028,-0.06730767643663249 1420,2013-05-29,2.720000028610229,2.75,2.640000104904175,2.6800000667572017,81191.0,0.04615389553047655,1.1999999999999804,0.8,79.57746857240338,53.645716990253646,-0.26595955226731016,-0.2941753991462299,-0.2305020208945101,-0.13463278939190504,16.64467934037629,0.15000009536743164,0.020497348804525473,0.2815000295639032,0.09514722252831564,0.46785283659949073,0.18832362604610964,0.37467643308169674,-0.40875438332397396,92.30770171276181,15.316364275105414,0.09317640351779373,5,-0.19500005245208696,-0.2100000381469722,-0.18374997377395585,-0.09500002861022905,-0.15499997138977006,2,-0.06250002739184002,-1.8750115484453669,2.5999999046325684,-1.4615384615384615,2.549999952316284,-1.2499925494567063,2.359999895095825,-0.06250002739184002 1421,2013-05-30,2.700000047683716,2.7699999809265137,2.690000057220459,2.720000028610229,48194.0,-0.007352934086817697,-3.0,-0.4999999999999889,75.7353021096186,57.03792080024481,-0.2258111540558012,-0.2682384570531573,-0.21306904821530148,-0.11244348153685957,17.678140703161727,0.07999992370605469,0.028073782018753768,0.24900004863739023,0.028913928844345183,0.46908616843043527,0.1389569887408677,0.35904310853391275,-0.3536540540203612,82.92684912468417,2.821353459376411,0.11004305989652245,5,-0.1650000810623169,-0.18000006675720215,-0.16875004768371582,-0.07500004768371582,-0.12000012397766113,3,-0.05555558989567955,1.1999999999999804,2.720000028610229,-1.8750115484453669,2.5999999046325684,-1.4615384615384615,2.549999952316284,-0.05555558989567955 1422,2013-05-31,2.650000095367432,2.7049999237060547,2.634999990463257,2.700000047683716,194320.0,-0.01851850053083437,1.3333426052126505,2.5000000000000333,69.28571817826366,59.32322834388962,-0.15530256102937257,-0.21259923872502684,-0.163207430683173,-0.0597243664214262,18.139817301654475,0.06999993324279785,0.033109029353221686,0.1885000944137576,-0.04874508829412427,0.42574527712163945,0.06987750305981688,0.3071226857676983,-0.26128870297776174,65.71430906958159,-14.617942746604001,0.11862259135394088,5,-0.11500012874603316,-0.1300001144409184,-0.1512500643730168,-0.025000095367432085,-0.050000190734863725,4,-0.022641576995793056,-3.0,2.700000047683716,1.1999999999999804,2.720000028610229,-1.8750115484453669,2.5999999046325684,-0.022641576995793056 1423,2013-06-03,2.549999952316284,2.6700000762939453,2.5450000762939453,2.634999990463257,28751.0,-0.037735901680140294,-1.6315847592468968,1.7000023841880798,56.55172481831688,60.58029769654581,-0.04428246546376169,-0.10789215545406439,-0.06773428170051687,0.03924761844738622,18.28722180613539,0.125,0.043573279918357244,0.08199995756149292,-0.15756986026647146,0.3215697753894573,-0.03778495135248905,0.2017848664754749,-0.12315970107292973,6.38292475810649,-68.50948878207154,0.11978490891398215,6,0.009999990463256836,-0.029999971389770508,-0.0549999475479126,0.07500004768371582,0.015000104904174805,0,0.0,1.3333426052126505,2.650000095367432,-3.0,2.700000047683716,1.1999999999999804,2.720000028610229,0.0 1424,2013-06-04,2.490000009536743,2.650000095367432,2.4800000190734863,2.619999885559082,83862.0,-0.023529389765297948,-1.2666698455840923,1.5294096197646108,52.22930458623145,61.4739923218096,0.02982790943500735,-0.04300902755925673,-0.01208472998095278,0.09809957714529638,18.08114438776831,0.17000007629394576,0.05364785892172996,0.017500019073486417,-0.22006441153242706,0.2550644496793999,-0.10128219622947032,0.13628223437644316,-0.0288437853250727,3.448273027127105,-65.44811077559201,0.11878221530295674,6,0.07499992847442627,0.029999971389770508,0.004999995231628418,0.13499999046325684,0.08999991416931152,1,0.028112422881404475,-1.6315847592468968,2.549999952316284,1.3333426052126505,2.650000095367432,-3.0,2.700000047683716,0.028112422881404475 1425,2013-06-05,2.5799999237060547,2.5799999237060547,2.494999885559082,2.5,30794.0,0.0361445437046628,1.125002980235081,-0.6153846153846154,59.52379871117754,62.85147824062469,-0.03570908858102362,-0.12276376422619562,-0.10451178727327726,0.008660906359100995,17.515902365685147,0.08999991416931152,0.06266475048103182,0.09699993133544904,-0.14005215803867888,0.33405202070957696,-0.021526113351614917,0.215525976022513,-0.09999990463256836,34.48273027127105,-31.716873624897133,0.11852604468706393,6,-0.014999985694885254,-0.059999942779541016,-0.0849999189376831,0.04500007629394531,0.01500010490417436,2,-0.011627896231359958,-1.2666698455840923,2.490000009536743,-1.6315847592468968,2.549999952316284,1.3333426052126505,2.650000095367432,-0.011627896231359958 1426,2013-06-06,2.640000104904175,2.640000104904175,2.5799999237060547,2.5799999237060547,18828.0,0.023255884873024435,1.0,0.7500029802350809,62.56983731332429,64.95734878779949,-0.06753902873803508,-0.16441563508976742,-0.1637129154517063,-0.04842754188531817,16.353780558081407,0.06000018119812012,0.07850890076173833,0.1400001049041748,-0.09046855153388167,0.3704687613422313,0.024765776685146346,0.25523443312320326,-0.16000008583068848,71.11117939893062,4.18786186926387,0.11523432821902833,6,-0.04500007629394531,-0.12000012397766113,-0.14500010013580322,-0.015000104904174805,-0.13499999046325684,3,-0.028409107842227943,1.125002980235081,2.5799999237060547,-1.2666698455840923,2.490000009536743,-1.6315847592468968,2.549999952316284,-0.028409107842227943 1427,2013-06-07,2.619999885559082,2.619999885559082,2.5799999237060547,2.6050000190734863,18529.0,-0.007575840359983155,4.333375719235782,0.24999701977676142,59.659077824398835,64.72849777903508,-0.0075759771796719555,-0.12980576507261166,-0.14312957264081305,-0.026161180974045184,15.128856243951727,0.06000018119812012,0.09777715919141805,0.10649988651275644,-0.11854046170140498,0.33154023472691785,-0.0060202875943242695,0.21902006061983714,-0.125,73.68411806484481,9.68422577794518,0.1125201741070807,6,0.005000114440917969,-0.09999990463256836,-0.12499988079071045,0.005000114440917969,-0.1399998664855957,4,-0.015267161679471508,1.0,2.640000104904175,1.125002980235081,2.5799999237060547,-1.2666698455840923,2.490000009536743,-0.015267161679471508 1428,2013-06-10,2.5799999237060547,2.6549999713897705,2.5799999237060547,2.6549999713897705,36796.0,-0.015267161679471508,1.0,-5.000047684140255,58.98875200512628,63.79122045765121,0.04149013350939956,-0.07805604308714997,-0.10025904310762002,0.013979274915715045,14.391347113554199,0.07500004768371582,0.11528120034305767,0.05649993419647226,-0.16121790669202563,0.27421777508497014,-0.052358986247776684,0.1653588546407212,-0.0575000286102294,57.14281821736423,-4.946453026243873,0.10885892044424887,6,0.04500007629394531,-0.059999942779541016,-0.0849999189376831,0.04500007629394531,-0.09999990463256836,0,0.007751930820906638,4.333375719235782,2.619999885559082,1.0,2.640000104904175,1.125002980235081,2.5799999237060547,0.007751930820906638 1429,2013-06-11,2.5799999237060547,2.5999999046325684,2.5699999332427983,2.5699999332427983,10176.0,0.0,-5.000000000000444,-0.13333312140583628,60.34481341150535,61.65425877310699,0.042862207126512786,-0.0718974179197387,-0.09974713615996711,0.014600209280505982,14.45722139569563,0.029999971389770064,0.14128122736291404,0.05024993419647217,-0.166362142151804,0.26686201054474834,-0.058056103977665696,0.15855597237061003,-0.03275002002716043,53.12499534338963,-8.038873043358919,0.10830603817413803,6,0.04500007629394531,-0.059999942779541016,-0.0849999189376831,0.04500007629394531,-0.12999987602233887,1,-0.0058139019105275525,1.0,2.5799999237060547,4.333375719235782,2.619999885559082,1.0,2.640000104904175,-0.0058139019105275525 1430,2013-06-12,2.5899999141693115,2.5999999046325684,2.5799999237060547,2.5799999237060547,16001.0,0.003875965410453208,-3.0,1.0000000000000444,60.115598492313396,59.91873614896196,0.013949358466857298,-0.07511622650290217,-0.1092696577951977,0.005764620491900629,14.526655605898824,0.019999980926513672,0.14181075881126937,0.053499925136565984,-0.16171355096623863,0.2687134012393706,-0.05410681291483632,0.1611066631879683,-0.020475002765655503,23.529378765609,-34.78093446383524,0.10760673805140222,6,0.0025000572204589844,-0.06999993324279785,-0.08874988555908203,0.03500008583068848,-0.11500000953674316,2,-0.003861000306814355,-5.000000000000444,2.5799999237060547,1.0,2.5799999237060547,4.333375719235782,2.619999885559082,-0.003861000306814355 1431,2013-06-13,2.559999942779541,2.609999895095825,2.505000114440918,2.6050000190734863,29973.0,-0.011583000920443065,2.8181857589970782,-4.500011920940324,61.90475920160468,59.09862959599985,0.024587514760306295,-0.035932309469271395,-0.0815488134266471,0.03628735241714409,14.261284581933886,0.10499978065490723,0.1329370918583459,0.01649996042251578,-0.19175343352688223,0.2247533543719138,-0.08762673655218345,0.12062665739721501,0.21000003814697266,36.666587193731175,-23.2732772123549,0.10412669697469912,6,0.015000104904174805,-0.039999961853027344,-0.06499993801116943,0.06500005722045898,-0.09500002861022949,3,0.013671908833203572,-3.0,2.5899999141693115,-5.000000000000444,2.5799999237060547,1.0,2.5799999237060547,0.013671908833203572 1432,2013-06-14,2.559999942779541,2.559999942779541,2.549999952316284,2.559999942779541,2503.0,0.0,1.0,-0.0,50.76922964062269,58.45613013181161,0.011709837771932463,-0.02583696766150645,-0.08194065768856618,0.0356977207761755,13.981572578086027,0.009999990463256836,0.1020658151611924,0.009249961376190274,-0.19007191802353862,0.20857184077591917,-0.0904109783236744,0.10891090107605494,0.20470004081726056,36.666587193731175,-18.753169449849764,0.09966093969986446,6,0.007500052452087402,-0.03249990940093994,-0.11124992370605469,0.040000081062316895,-0.21000003814697266,4,-0.021484308424986387,2.8181857589970782,2.559999942779541,-3.0,2.5899999141693115,-5.000000000000444,2.5799999237060547,-0.021484308424986387 1433,2013-06-17,2.5999999046325684,2.5999999046325684,2.549999952316284,2.5799999237060547,23137.0,0.01562498544808455,4.0,100.0,50.0,58.208429622230334,-0.02285523253047872,-0.05694260599614642,-0.12219811863540375,-0.004345918277984584,13.927567419696432,0.04999995231628418,0.07603333153816205,0.04174993038177499,-0.1528420925383429,0.2363419533018929,-0.05554608107828374,0.13904594184183372,0.15950608158111557,90.47617966353391,36.993294643621866,0.09729601146005885,6,-0.02499997615814209,-0.06499993801116943,-0.19249987602233887,-0.004999876022338867,-0.25,0,-0.04615380383101986,1.0,2.559999942779541,2.8181857589970782,2.559999942779541,-3.0,2.5899999141693115,-0.04615380383101986 1434,2013-06-18,2.505000114440918,2.5999999046325684,2.5,2.5699999332427983,19988.0,-0.0365383821831623,-1.666662428116844,-3.2499940395298603,32.52033245241226,55.20804448236753,0.08325079595281615,0.04717011698053897,-0.027759099057337977,0.09085568882222583,12.629673780838369,0.09999990463256836,0.05475655992222528,-0.05749986171722421,-0.24287290014465057,0.12787317671020215,-0.1501863809309376,0.03518665749648919,0.24941575433731078,4.545562917639307,-42.20756518142923,0.09268651921371329,6,0.07249987125396729,0.029999852180480957,-0.09750008583068848,0.04249989986419678,-0.16000008583068892,1,-0.009980077535050813,4.0,2.5999999046325684,1.0,2.559999942779541,2.8181857589970782,2.559999942779541,-0.009980077535050813 1435,2013-06-19,2.5,2.5199999809265137,2.5,2.5199999809265137,20621.0,-0.001996053577839385,1.0,0.30769287199820794,33.33333333333333,51.959544040146305,0.08460684225927739,0.06329106421896213,-0.024195362287739552,0.09475321914881185,11.261640356984426,0.019999980926513672,0.05082598362802493,-0.0674999713897706,-0.23931692585712527,0.10431698307758408,-0.15340844862344793,0.01840850584390674,0.2442392340270998,0.0,-40.435090963746426,0.08590847723367731,6,0.07749998569488525,0.034999966621398926,-0.09249997138977051,0.039999961853027344,-0.1700000762939453,2,-0.019999980926513672,-1.666662428116844,2.505000114440918,4.0,2.5999999046325684,1.0,2.559999942779541,-0.019999980926513672 1436,2013-06-20,2.4100000858306885,2.5,2.4100000858306885,2.5,19071.0,-0.035999965667724565,1.0,4.5,31.25000232830604,48.802980096136,0.1548325433702198,0.16115994880138462,0.06168085783066024,0.18119995442237613,10.749007687175622,0.08999991416931152,0.05298494890868577,-0.157249891757965,-0.3300130541667081,0.015513270650778122,-0.24363147296233656,-0.07086831055359344,0.32446957883532734,0.0,-35.69919965572994,0.08638158120437149,6,0.12249994277954102,0.12499988079071045,-0.0037500858306884766,0.12999987602233887,-0.06500005722045943,3,0.026970878210353044,1.0,2.5,-1.666662428116844,2.505000114440918,4.0,2.5999999046325684,0.026970878210353044 1437,2013-06-21,2.380000114440918,2.4100000858306885,2.359999895095825,2.4049999713897705,78550.0,-0.012448120465286205,1.8571467496815417,0.2777764532288529,35.0877317732112,46.14731118147877,0.164508160949151,0.20315075733738297,0.08954134917613654,0.20823458264711192,10.3637573520103,0.05000019073486328,0.03955582849186712,-0.18824987411499006,-0.356124318408682,-0.02037542982129814,-0.272187096261836,-0.1043126519681441,0.3350013754949783,8.333424395981455,-29.790448395582587,0.08393722214684596,6,0.10499978065490723,0.15499985218048096,0.02624988555908203,0.15749990940093994,0.0,4,0.03571419984925539,1.0,2.4100000858306885,1.0,2.5,-1.666662428116844,2.505000114440918,0.03571419984925539 1438,2013-06-24,2.4049999713897705,2.4049999713897705,2.380000114440918,2.380000114440918,9621.0,0.01050414107006259,1.0,-1.0,42.0560689355209,44.11522846192494,0.12524484702856098,0.17574122795369806,0.06232602235758433,0.18070399340219856,10.80834401307019,0.02499985694885254,0.016755806496515646,-0.156000018119812,-0.339032912794317,0.027032876554692997,-0.24751646545706452,-0.06448357078255951,0.2816013909589201,18.750031044084587,-22.778567848805444,0.09151644733725245,6,0.07999992370605469,0.12999999523162842,-0.003750026226043701,0.1325000524520874,0.015000104904174805,0,-0.0228690508987488,1.8571467496815417,2.380000114440918,1.0,2.4100000858306885,1.0,2.5,-0.0228690508987488 1439,2013-06-25,2.424999952316284,2.559999942779541,2.400000095367432,2.559999942779541,29412.0,0.008316000484173136,1.3703682772578616,-5.400030517752749,33.33333333333333,41.139421222038266,0.09045861005149902,0.14963008247909615,0.042392761613817775,0.15810421526397445,10.139829192741633,0.15999984741210893,-0.0023918560250892895,-0.12725003957748404,-0.3189590900202126,0.06445901086524453,-0.22310456479884833,-0.03139551435611976,0.23547329265217742,32.5000208616207,-9.510054955851018,0.09585452522136431,6,0.059999942779541016,0.11000001430511475,-0.04749995470046997,0.11250007152557373,0.005000114440917525,1,-0.030927855323080733,1.0,2.4049999713897705,1.8571467496815417,2.380000114440918,1.0,2.4100000858306885,-0.030927855323080733 1440,2013-06-26,2.549999952316284,2.5899999141693115,2.4049999713897705,2.4049999713897705,74090.0,0.05154639276615414,-1.5517236843403368,-1.0740740086643084,41.50941528938631,38.87327189845845,-0.04560827839807313,0.011848572218275955,-0.08092543836182609,0.031683907304325576,8.739061333440453,0.18499994277954102,-0.016150794457492346,0.006249964237213135,-0.1684640557259831,0.18096398420040938,-0.08110704574438499,0.09360697421881126,0.08643542466236642,82.60871368004229,42.45058170600021,0.08735700998159823,6,-0.0700000524520874,0.009999990463256836,-0.17624998092651367,-0.01249992847442627,-0.12999987602233887,2,-0.0803921284468434,1.3703682772578616,2.424999952316284,1.0,2.4049999713897705,1.8571467496815417,2.380000114440918,-0.0803921284468434 1441,2013-06-27,2.549999952316284,2.5799999237060547,2.494999885559082,2.525000095367432,27300.0,0.0,1.0000056098621377,0.17241282922321266,43.13725490196077,38.025274705273794,-0.05272002491977812,3.663099379824786e-05,-0.07856420545710874,0.03216523992400733,7.1178892251062855,0.08500003814697266,-0.03207741802238795,0.013749969005584894,-0.14485823822984267,0.17235817624101246,-0.06555413461212911,0.0930540726232989,0.06432058611174041,82.60871368004229,44.76262016971184,0.07930410361771385,6,-0.0700000524520874,0.014999985694885254,-0.17249995470046997,-0.01249992847442627,-0.12999987602233887,3,-0.08627452263690949,-1.5517236843403368,2.549999952316284,1.3703682772578616,2.424999952316284,1.0,2.4049999713897705,-0.08627452263690949 1442,2013-06-28,2.5899999141693115,2.609999895095825,2.525000095367432,2.559999942779541,33653.0,0.01568625984353189,1.4285680225884663,1.2000057220786617,50.98039215686275,38.13420716714743,-0.09836064091977192,-0.04710391190839225,-0.1160118267500434,-0.007036071134663313,6.17803591365327,0.08499979972839311,-0.04848362050663857,0.056749939918518066,-0.09491703747379221,0.20841691731082834,-0.01908354877763685,0.13258342861467298,-0.23000001907348633,91.30434782608695,53.590023565785295,0.07583348869615508,6,-0.10500001907348633,-0.02499997615814209,-0.2074999213218689,-0.05249989032745361,-0.15999984741210982,4,-0.09459455354370583,1.0000056098621377,2.549999952316284,-1.5517236843403368,2.549999952316284,1.3703682772578616,2.424999952316284,-0.09459455354370583 1443,2013-07-01,2.549999952316284,2.595000028610229,2.539999961853028,2.575000047683716,11717.0,-0.01544400122725742,-1.44444326707075,-0.8333373069801079,47.27272727272727,39.77336214718243,-0.07397869230903042,-0.007487856343666888,-0.07435527585350599,0.03321870907661317,6.159323301114046,0.05500006675720126,-0.06615045499001937,0.016749978065490723,-0.13491699932681955,0.168416955457801,-0.05908351063066419,0.09258346676164564,-0.1850000572204591,71.42857142857136,34.19036716104223,0.07583348869615508,7,-0.06500005722045898,0.014999985694885254,-0.16749995946884155,-0.01249992847442627,-0.12999987602233887,0,-0.06666660433501082,1.4285680225884663,2.5899999141693115,1.0000056098621377,2.549999952316284,-1.5517236843403368,2.549999952316284,-0.06666660433501082 1444,2013-07-02,2.559999942779541,2.565000057220459,2.539999961853028,2.539999961853028,6404.0,0.003921564960883028,-1.5000119209403904,-0.7999961853172685,47.27272727272727,41.32218369600398,-0.0842123276042579,-0.012621869712993394,-0.08093642671519241,0.02377378230046645,6.739168870997078,0.025000095367431197,-0.07258013374486616,0.02324997186660749,-0.12744221630419128,0.17394216003740626,-0.05209612221879212,0.0985960659520071,-0.1901000476837158,75.609770280706,35.124034791258495,0.07534609408539948,7,-0.07500004768371582,0.004999995231628418,-0.1274999976158142,-0.027499914169311523,-0.1399998664855957,1,-0.05468744906829559,-1.44444326707075,2.549999952316284,1.4285680225884663,2.5899999141693115,1.0000056098621377,2.549999952316284,-0.05468744906829559 1445,2013-07-03,2.549999952316284,2.640000104904175,2.539999961853028,2.640000104904175,14021.0,-0.003906246362021082,1.2222216335353608,-4.500011920940424,49.056603773584904,43.30069496770163,-0.07417418130374998,-0.005254015461874317,-0.06949758176805876,0.03331829410061449,7.6060871575644615,0.10000014305114702,-0.08240167130046139,0.014749979972839444,-0.13472182526216558,0.16422178520784447,-0.05998592264466307,0.08948588259034196,-0.17529805722045877,37.931023143009824,-2.9123201676029566,0.07473590261750253,7,-0.04999995231628418,0.014999985694885254,-0.0824999213218689,-0.017499923706054688,-0.1099998950958252,2,-0.04705877953059601,-1.5000119209403904,2.559999942779541,-1.44444326707075,2.549999952316284,1.4285680225884663,2.5899999141693115,-0.04705877953059601 1446,2013-07-04,2.565000057220459,2.5699999332427983,2.539999961853028,2.539999961853028,12237.0,0.005882394190066309,-1.399988555951944,-0.2777783664646244,50.458726432634236,45.008583263193074,-0.0724994305740787,-0.02757480459327999,-0.08172653359084414,0.017226788391529357,7.988089194971925,0.029999971389770508,-0.0717085375258133,0.03350008726120013,-0.1084820276851799,0.17548220220758015,-0.03749097021198988,0.10449114473439014,-0.17968623373229953,34.78257263991516,-6.316913212842266,0.07099105747318993,7,-0.0549999475479126,-1.1920928955078125e-07,-0.04750007390975952,-0.03250002861022949,-0.10000014305114746,3,-0.05653020572780876,1.2222216335353608,2.549999952316284,-1.5000119209403904,2.559999942779541,-1.44444326707075,2.549999952316284,-0.05653020572780876 1447,2013-07-05,2.5799999237060547,2.619999885559082,2.5799999237060547,2.619999885559082,14621.0,0.005847901033519065,1.0,-1.5999923706346009,48.07692307692308,45.67756705668221,-0.06274405061682042,-0.048196054672990485,-0.09485214206795956,-0.00014554377415132436,8.54995454786189,0.05499982833862305,-0.06068178142726044,0.05049995183944711,-0.08729844031901779,0.188298343997912,-0.01839924423978534,0.11939914791867956,-0.18449864896125456,39.99990463270452,4.9336526662933835,0.0688991960792325,7,-0.059999823570251465,-0.047500014305114746,-0.05249994993209839,-0.047499895095825195,-0.15999984741210938,4,-0.062015446567252885,-1.399988555951944,2.565000057220459,1.2222216335353608,2.549999952316284,-1.5000119209403904,2.559999942779541,-0.062015446567252885 1448,2013-07-08,2.5999999046325684,2.6449999809265137,2.5550000667572017,2.6449999809265137,39862.0,0.007751930820906638,2.9999894036366914,1.125002980235081,60.67414104959967,48.7154345807118,-0.05830588189975705,-0.07022113637009886,-0.11238444141671478,-0.02234593963659881,8.898308894399095,0.08999991416931197,-0.038807606301324515,0.06949993371963492,-0.07011976072079973,0.20911962816006957,-0.00030991350058240386,0.13930978093985225,-0.1947186766813931,57.14279226706491,17.463399253199107,0.06980984722021742,7,-0.07499992847442627,-0.0849999189376831,-0.07249993085861206,-0.06749987602233887,-0.17999982833862305,0,-0.06538455542727839,1.0,2.5799999237060547,-1.399988555951944,2.565000057220459,1.2222216335353608,2.549999952316284,-0.06538455542727839 1449,2013-07-09,2.565000057220459,2.650000095367432,2.509999990463257,2.650000095367432,19519.0,-0.01346148026765237,2.294118637031694,1.8888865341414924,56.84211952866347,50.41906838507593,-0.0015182385438001766,-0.03836990458258693,-0.07559511436675947,0.009828451146480788,9.157238019805966,0.14000010490417525,-0.018051752793168063,0.0352500796318056,-0.10340788002604251,0.1739080392896537,-0.034078900197118234,0.10457905946072943,-0.14533570409076324,39.28573253202032,-5.189238131975131,0.06932897982892404,7,0.0074999332427978516,-0.05750012397766113,-0.02500009536743164,-0.03250002861022949,-0.11500000953674316,1,-0.05653020572780876,2.9999894036366914,2.5999999046325684,1.0,2.5799999237060547,-1.399988555951944,2.565000057220459,-0.05653020572780876 1450,2013-07-10,2.5799999237060547,2.5799999237060547,2.559999942779541,2.565000057220459,2684.0,0.005847901033519065,1.6666878596178911,-0.17646893828046895,71.25001266600665,53.542708136636584,-0.013203584997499629,-0.05708408868006609,-0.08859430626178444,-0.007778661735080572,9.430159996893032,0.019999980926513672,-0.0022971932693933717,0.05074994564056379,-0.08706277524094563,0.1885626665220732,-0.018156414800190923,0.1196563060813185,-0.14190871119734005,49.99991485057111,-0.09667487380928463,0.06890636044075465,7,1.1920928955078125e-07,-0.07249999046325684,-0.037499964237213135,-0.047499895095825195,-0.14999985694885298,2,-0.062015446567252885,2.294118637031694,2.565000057220459,2.9999894036366914,2.5999999046325684,1.0,2.5799999237060547,-0.062015446567252885 1451,2013-07-11,2.595000028610229,2.634999990463257,2.559999942779541,2.559999942779541,17390.0,0.005813994320832183,-3.2857065006369166,2.333359824522334,77.92210204947344,56.536231458037776,-0.023634571861161913,-0.07307418204779026,-0.10105580556625382,-0.024686572097533332,10.560787382499834,0.07500004768371582,0.018389120196032227,0.06400004625320399,-0.07632281619055359,0.20432290869696157,-0.006161384968674799,0.13416147747508278,-0.1399561054728169,60.71426746797904,5.114538235643337,0.07016143122187869,7,-0.01499998569488481,-0.0875000953674312,-0.052500069141387495,-0.062499999999999556,-0.10500001907348588,3,-0.05973023879802475,1.6666878596178911,2.5799999237060547,2.294118637031694,2.565000057220459,2.9999894036366914,2.5999999046325684,-0.05973023879802475 1452,2013-07-12,2.505000114440918,2.634999990463257,2.470000028610229,2.5799999237060547,30652.0,-0.03468204746707115,-1.2758618421701606,-2.1428464383757877,61.111137602089634,58.0738326057447,0.0592733714190099,0.013274610847445523,-0.009188373211394207,0.06222413774555946,11.336988261859565,0.1649999618530278,0.02454235674749361,-0.023249876499176203,-0.16333530048433165,0.11683554748597924,-0.09329258849175392,0.04679283549340152,0.14499998092651412,19.444484916719247,-39.130396485114176,0.07004271199257772,7,0.0549999475479126,0.002499818801879883,0.05249989032745361,0.027499914169311523,-0.040000200271606445,4,-0.015968143091495968,-3.2857065006369166,2.595000028610229,1.6666878596178911,2.5799999237060547,2.294118637031694,2.565000057220459,-0.015968143091495968 1453,2013-07-15,2.4800000190734863,2.5450000762939453,2.4049999713897705,2.505000114440918,340851.0,-0.009980077535050813,1.666668180435148,0.33333545261498165,56.043967560378896,59.048414859928215,0.08191387730072641,0.030381332500340363,0.01807199903570833,0.08347927823451284,11.635887871265316,0.1400001049041748,0.029004948014540677,-0.042249977588653564,-0.17964963253786248,0.09514967736055535,-0.11094980506325802,0.026449849885950893,0.1664000749588017,30.61224886994511,-29.96957037721435,0.06869982747460446,7,0.047500014305114746,0.027499914169311523,0.09249997138977051,0.052500009536743164,-0.039999961853027344,0,-0.024193525128260562,-1.2758618421701606,2.505000114440918,-3.2857065006369166,2.595000028610229,1.6666878596178911,2.5799999237060547,-0.024193525128260562 1454,2013-07-16,2.4800000190734863,2.4800000190734863,2.434999942779541,2.450000047683716,9146.0,0.0,2.000007947293549,-1.1999942779759294,39.393939393939355,57.97478548441204,0.07752508693859328,0.029947795397801347,0.021023635735359036,0.07841893315486059,12.095940213456595,0.04500007629394531,0.02529025479025382,-0.040999972820281894,-0.1795107829908007,0.09751083735023691,-0.11025537790554152,0.02825543226497773,0.15674407005310087,32.60871368004229,-24.146408703824562,0.06925540508525943,7,0.047500014305114746,0.02499997615814209,0.09249997138977051,0.052500009536743164,-0.029999971389770508,1,-0.024193525128260562,1.666668180435148,2.4800000190734863,-1.2758618421701606,2.505000114440918,-3.2857065006369166,2.595000028610229,-0.024193525128260562 1455,2013-07-17,2.450000047683716,2.4749999046325684,2.434999942779541,2.4600000381469727,7237.0,-0.012096762564130281,1.0000119210113787,-0.3333333333333333,36.11111111111107,56.38060600424281,0.1026422618750904,0.05903667426278192,0.05465464228761974,0.10233437699055825,12.580854355877158,0.04500007629394531,0.025957875334631453,-0.06849994659423819,-0.21037083244223576,0.07337093925375937,-0.13943538951823697,0.002435496329760589,0.17747427673339855,19.565248940074014,-32.51838565440157,0.07093544292399882,7,0.07749998569488525,0.0549999475479126,0.12249994277954102,0.08249998092651367,0.04499983787536621,2,0.0,2.000007947293549,2.4800000190734863,1.666668180435148,2.4800000190734863,-1.2758618421701606,2.505000114440918,0.0 1456,2013-07-18,2.4749999046325684,2.4749999046325684,2.4300000667572017,2.4300000667572017,20929.0,0.010204023045831345,1.0000000000000198,-4.499988079059721,33.33331029769184,54.74242680655045,0.07099968922236632,0.04127216695166114,0.035907837427287426,0.07324965393698868,12.158132719547313,0.044999837875366655,0.026265802181312914,-0.046750080585479914,-0.1809248943154813,0.08742473314452148,-0.11383748745048061,0.020337326279520784,0.14357544566345215,30.434751059925986,-15.998374293572894,0.06708740686500074,7,0.052500128746032715,0.03000009059906006,0.08125007152557373,0.05750012397766113,-0.009999990463256836,3,-0.018181753377500498,1.0000119210113787,2.450000047683716,2.000007947293549,2.4800000190734863,1.666668180435148,2.4800000190734863,-0.018181753377500498 1457,2013-07-19,2.4649999141693115,2.4800000190734863,2.450000047683716,2.4800000190734863,12598.0,-0.004040400342860351,2.999968211078439,-0.33333686547315333,36.50791247982896,52.05729029879814,0.07037176837571923,0.06109922398123757,0.05056170908672719,0.07954417247619094,11.289849060508047,0.029999971389770508,0.025602238148243472,-0.06100006103515643,-0.18089473361645902,0.05889461154614617,-0.12094739732580795,-0.001052724744504907,0.145032420970459,42.85706987191823,-0.39718536596717513,0.059947336290651375,7,0.06250011920928955,0.040000081062316895,0.08250010013580322,0.06750011444091797,-0.029999971389770508,4,0.01014202687137078,1.0000000000000198,2.4749999046325684,1.0000119210113787,2.450000047683716,2.000007947293549,2.4800000190734863,0.01014202687137078 1458,2013-07-22,2.3499999046325684,2.4749999046325684,2.259999990463257,2.450000047683716,213311.0,-0.04665314950953958,1.8666682561253765,6.666629579591512,24.999971616808693,48.51927386414762,0.16335885191897592,0.18105002625474764,0.1680080982133294,0.18997270062582183,10.981721029486131,0.21499991416931152,0.01955297255232935,-0.17325006723403913,-0.3065986432843255,-0.039901491183752746,-0.23992435525918232,-0.10657577920889594,0.2518311359572021,40.90904657506337,1.6753570477258393,0.06667428802514329,7,0.09750008583068848,0.10500013828277588,0.1975001096725464,0.18250012397766113,0.019999980926513672,0,0.04893617625687696,2.999968211078439,2.4649999141693115,1.0000000000000198,2.4749999046325684,1.0000119210113787,2.450000047683716,0.04893617625687696 1459,2013-07-23,2.3499999046325684,2.380000114440918,2.3299999237060547,2.3499999046325684,49953.0,0.0,-1.5000119209403238,-0.0,25.60972702209672,43.4481310148243,0.14489063088915977,0.18460806824978704,0.16808707891728014,0.1860733315674752,12.049444330770076,0.05000019073486328,0.012952850385989478,-0.1695000648498537,-0.3178559826087257,-0.02114414709098167,-0.2436780237292897,-0.09532210597041768,0.23132127294961125,40.90904657506337,1.4481780709630883,0.07417795887943593,7,0.09750008583068848,0.10500013828277588,0.20500004291534424,0.1700000762939453,-0.019999980926513672,1,0.03829793882564547,1.8666682561253765,2.3499999046325684,2.999968211078439,2.4649999141693115,1.0000000000000198,2.4749999046325684,0.03829793882564547 1460,2013-07-24,2.345000028610229,2.390000104904175,2.345000028610229,2.369999885559082,20933.0,-0.0021276069043589807,-2.600026703033563,-100.0,22.49995380632862,37.29011454336376,0.1263357320527123,0.18283653152607915,0.17310946505837732,0.18766402510037183,12.847555598054866,0.04500007629394576,-0.003769154842521605,-0.16424994468688991,-0.33092880645559086,0.002428917081811033,-0.2475893755712404,-0.08091051380253944,0.2170418777448151,38.63637595137108,-1.357761048574048,0.08333943088435053,7,0.10249996185302779,0.11000001430511519,0.21124994754791304,0.17499995231628462,-0.019999980926513228,2,0.04477612699037592,-1.5000119209403238,2.3499999046325684,1.8666682561253765,2.3499999046325684,2.999968211078439,2.4649999141693115,0.04477612699037592 1461,2013-07-25,2.3299999237060547,2.375,2.3050000667572017,2.375,36052.0,-0.006396633143354036,2.111102869495209,1.8000133515167958,18.74997019764912,32.583318165092585,0.1115199711306194,0.1902646792374032,0.18908656398101265,0.19873393550894303,13.810714328528986,0.0699999332427983,-0.017972387021048863,-0.1682500481605529,-0.35179053439915053,0.015290438078044755,-0.2600202912798517,-0.07647980504125407,0.2139194676954821,31.8181473361604,-7.837548535377884,0.09177024311929886,7,0.07250010967254639,0.12500011920928955,0.2262500524520874,0.19000005722045898,-0.19999980926513627,3,0.07081543659047917,-2.600026703033563,2.345000028610229,-1.5000119209403238,2.3499999046325684,1.8666682561253765,2.3499999046325684,0.07081543659047917 1462,2013-07-26,2.345000028610229,2.380000114440918,2.345000028610229,2.3550000190734863,29236.0,0.006437813474394982,-6.000023841880115,0.22222163353538052,17.72151363906042,28.325267729390532,0.07983228337267745,0.16439743258665507,0.1754190924198924,0.18009046597564948,14.512050924650833,0.05000019073486328,-0.041182250988093916,-0.1409999489784246,-0.3313348443716486,0.04933494641479941,-0.23616739667503683,-0.04583250128181238,0.18188419873501083,39.53491724654133,2.0048352598911876,0.09516744769661208,7,0.024999976158142534,0.11000001430511519,0.18874996900558516,0.17499995231628462,-0.22500014305114746,4,0.051172658462695475,2.111102869495209,2.3299999237060547,-2.600026703033563,2.345000028610229,-1.5000119209403238,2.3499999046325684,0.051172658462695475 1463,2013-07-29,2.380000114440918,2.3949999809265137,2.3499999046325684,2.3499999046325684,7383.0,0.014925409553803615,-1.9999841055392196,-3.0000238418805143,26.582284593330257,26.901750529322854,0.03258179447233678,0.12227760943192179,0.14105748999475853,0.14105470338130432,15.174547665287106,0.049999952316284624,-0.06963374425865654,-0.0974998712539672,-0.2909586909704647,0.09595894846253028,-0.19422928111221616,-0.000770461395718236,0.1308710586914028,83.33346578822591,44.12419743789562,0.09672940985824877,7,-0.010000109672546387,0.07499992847442627,0.1299998164176941,0.1399998664855957,-0.3550000190734859,0,0.02310917045965888,-6.000023841880115,2.345000028610229,2.111102869495209,2.3299999237060547,-2.600026703033563,2.345000028610229,0.02310917045965888 1464,2013-07-30,2.4200000762939453,2.4549999237060547,2.3949999809265137,2.3949999809265137,19222.0,0.0168067058527952,-3.7999771119037176,0.8333306842565366,30.952402577644932,26.32856069227106,-0.01880136820770195,0.07510194976032558,0.10314111545411242,0.09657200245719277,15.582749819719613,0.07499980926513672,-0.08502781170191964,-0.050499916076660156,-0.24150556186278038,0.14050572970946007,-0.14600273896972027,0.04500290681639996,0.07581882587823152,76.66674613960222,37.21870779347226,0.09550282289306015,7,-0.05000007152557373,0.034999966621398926,0.08999985456466675,0.09999990463256836,-0.32500004768371626,1,-0.02066123518947771,-1.9999841055392196,2.380000114440918,-6.000023841880115,2.345000028610229,2.111102869495209,2.3299999237060547,-0.02066123518947771 1465,2013-07-31,2.4300000667572017,2.4549999237060547,2.4200000762939453,2.4549999237060547,16491.0,0.004132227333881078,1.8000038147190935,-0.9999904632932334,30.120484696398293,25.971580069905112,-0.03568987575535765,0.05865836367441801,0.09602862992997041,0.08194224139218553,15.280278486824972,0.034999847412109375,-0.09655405369635961,-0.034499931335449485,-0.2225060880918237,0.15350622542092474,-0.12850300971363637,0.0595031470427374,0.051669700712440036,83.33341280626858,44.65142730054042,0.09400307837818707,7,-0.06000006198883012,0.024999976158142534,0.07999986410141036,0.08999991416931197,-0.2450001239776607,2,-0.041152321112729706,-3.7999771119037176,2.4200000762939453,-1.9999841055392196,2.380000114440918,-6.000023841880115,2.345000028610229,-0.041152321112729706 1466,2013-08-01,2.4200000762939453,2.440000057220459,2.3499999046325684,2.4300000667572017,28003.0,-0.004115222299808874,5.000015894587098,0.40000190735952196,37.31342858688254,26.061081859577733,-0.03834438844931043,0.060331568448905415,0.10837589415393811,0.08760648969223528,15.20962081871409,0.09000015258789062,-0.10136305279428326,-0.03724992275238037,-0.22004905184099854,0.1455492063362378,-0.12864948729668946,0.054149641791928715,0.04836950455531319,68.18192655400307,25.94843630935741,0.09139956454430911,8,-0.052500128746032715,0.034999966621398926,0.09999984502792358,0.09999990463256836,-0.27500009536743164,3,-0.0392562089319084,1.8000038147190935,2.4300000667572017,-3.7999771119037176,2.4200000762939453,-1.9999841055392196,2.380000114440918,-0.0392562089319084 1467,2013-08-02,2.4200000762939453,2.440000057220459,2.400000095367432,2.4200000762939453,20578.0,0.0,-1.0000000000000222,-0.0,40.32258808799029,27.763594800820133,-0.050734132915501995,0.050309579511095937,0.11254465142732695,0.08322673021825056,14.678952152552228,0.0399999618530269,-0.10258175363997513,-0.029249930381774814,-0.20322133926168462,0.144721478498135,-0.11623563482172994,0.05773577405818031,0.03586732913215318,66.66681804351478,22.01472790493485,0.08698570443995494,8,-0.040000081062316895,0.034999966621398926,0.10249984264373779,0.09999990463256836,-0.23000001907348633,4,-0.11983469120263035,5.000015894587098,2.4200000762939453,1.8000038147190935,2.4300000667572017,-3.7999771119037176,2.4200000762939453,-0.11983469120263035 1468,2013-08-05,2.4300000667572017,2.4449999332427983,2.4200000762939453,2.4200000762939453,18396.0,0.004132227333881078,-3.9999761581194413,100.0,42.1875058207672,29.60557022289463,-0.053856266290845056,0.028375438597530778,0.10079036289116905,0.06902033688945064,13.876847253708286,0.024999856948852983,-0.10497752190968734,-0.010749948024750378,-0.1696698377874326,0.14816994173793185,-0.0902098929060915,0.06870999685659074,-0.17000007629394487,76.19061675469187,28.775226824403077,0.07945994488134114,8,-0.050000071525573286,0.024999976158142534,0.09499984979629561,0.08999991416931197,-0.21500015258789018,0,-0.1275720875233599,-1.0000000000000222,2.4200000762939453,5.000015894587098,2.4200000762939453,1.8000038147190935,2.4300000667572017,-0.1275720875233599 1469,2013-08-06,2.4200000762939453,2.4449999332427983,2.4200000762939453,2.4300000667572017,18012.0,-0.004115222299808874,-3.9999761581194413,-1.0,45.00000397364359,32.105575797040736,-0.03674685393053778,0.028412116471548288,0.10727179017494226,0.07583077014242345,13.662605838538877,0.024999856948852983,-0.10934866821015277,-0.01349993944168082,-0.16140105231477087,0.13440117343140923,-0.08745049587822606,0.060450616994864426,-0.15630008697509767,66.66681804351478,15.07884147232879,0.07395055643654502,8,-0.040000081062316895,0.034999966621398926,0.104999840259552,0.09999990463256836,-0.20000004768371626,1,-0.16322312746842016,-3.9999761581194413,2.4300000667572017,-1.0000000000000222,2.4200000762939453,5.000015894587098,2.4200000762939453,-0.16322312746842016 1470,2013-08-07,2.4200000762939453,2.4300000667572017,2.4200000762939453,2.4200000762939453,13114.0,0.0,0.0,-0.0,40.00003467905396,34.46669407275239,-0.027926008218475573,0.016665160686033076,0.09981212731618783,0.07340719239899407,13.436786551079082,0.009999990463256392,-0.09731256951798528,-0.005499947071075262,-0.13636350713044276,0.12536361298829224,-0.07093172710075901,0.05993183295860849,-0.15267408809661864,73.68436903169426,18.61840460844273,0.0654317800296837,8,-0.020000100135803223,0.034999966621398926,0.104999840259552,0.09999990463256836,-0.21000003814697266,2,-0.13429753613125095,-3.9999761581194413,2.4200000762939453,-3.9999761581194413,2.4300000667572017,-1.0000000000000222,2.4200000762939453,-0.13429753613125095 1471,2013-08-08,2.440000057220459,2.470000028610229,2.414999961853028,2.434999942779541,356057.0,0.008264454667762822,-1.44444326707075,100.0,45.61406150528241,37.565866057888165,-0.03428721969727144,-0.016382355397292603,0.0730758407752563,0.050676147761727464,12.457577127699968,0.05500006675720126,-0.08458014994422669,0.022250032424926847,-0.08200046404375794,0.12650052889361163,-0.029875215809415323,0.07437528065926902,-0.16912059012222302,57.14285714285723,0.510550591089924,0.05212524823434234,8,-0.03000009059906006,0.014999985694885254,0.09249991178512573,0.07999992370605469,-0.18000006675720215,3,-0.10450824117250346,0.0,2.4200000762939453,-3.9999761581194413,2.4200000762939453,-3.9999761581194413,2.4300000667572017,-0.10450824117250346 1472,2013-08-09,2.4649999141693115,2.4800000190734863,2.4200000762939453,2.4449999332427983,24372.0,0.010245842771549496,1.3999885559518588,3.999904634751008,79.48719202728026,43.44418910610483,-0.045231589272678896,-0.04693917378091417,0.043103185222563845,0.024579753337940158,12.561068082633764,0.059999942779541016,-0.06861652495587123,0.0492498993873598,-0.04933350016316984,0.14783329893788943,-4.180038790480012e-05,0.0985415991626244,-0.18615562461059598,76.92293584711865,17.545716543134454,0.049291699775264715,8,-0.04999995231628418,-0.009999871253967285,0.07250010967254639,0.05500006675720215,-0.22499990463256836,4,-0.12981742165724808,-1.44444326707075,2.440000057220459,0.0,2.4200000762939453,-3.9999761581194413,2.4200000762939453,-0.12981742165724808 1473,2013-08-12,2.4200000762939453,2.490000009536743,2.4200000762939453,2.490000009536743,10414.0,-0.018255512958316178,1.0,-3.5000000000000777,64.58338300391813,47.180964709024074,0.006748629864070654,-0.007025033226799593,0.0857285908331713,0.06661353245502699,13.350530783864317,0.06999993324279785,-0.049522022794914466,0.007250058650970281,-0.08664098905038564,0.1011411063523262,-0.03969546519970768,0.05419558250164824,-0.12908644296434346,6.666815015909903,-52.77258963663242,0.04694552385067796,8,-1.1920928955078125e-07,0.034999966621398926,0.10624992847442627,0.09999990463256836,-0.19000005722045898,0,-0.09504132719934233,1.3999885559518588,2.4649999141693115,-1.44444326707075,2.440000057220459,0.0,2.4200000762939453,-0.09504132719934233 1474,2013-08-13,2.4200000762939453,2.4449999332427983,2.4049999713897705,2.4100000858306885,13115.0,0.0,-2.9999523168071778,-0.14285714285714285,65.95746407740617,51.162851306913836,0.007541722560979736,-0.012385567950736753,0.0852394763400488,0.0640963794941305,14.255604627642981,0.03999996185302779,-0.029939279784465977,0.010250055789947421,-0.07827441360044185,0.09877452518033669,-0.034012178905247215,0.054512290485142056,-0.11315953286777214,17.64717432036711,-42.58857742363102,0.04426223469519454,8,-1.1920928955078125e-07,0.034999966621398926,0.09999990463256836,0.09999990463256836,-0.23000001907348633,1,-0.08471080812467435,1.0,2.4200000762939453,1.3999885559518588,2.4649999141693115,-1.44444326707075,2.440000057220459,-0.08471080812467435 1475,2013-08-14,2.450000047683716,2.4649999141693115,2.4200000762939453,2.4200000762939453,47777.0,0.012396682001644121,-1.9999920527064508,3.0,74.00004768376147,55.23914231767816,-0.021593713081835997,-0.044676106554391914,0.05218749813257162,0.032207162884407836,15.092986165092807,0.04499983787536621,-0.015471456691285468,0.04025002717971793,-0.04827444221067134,0.1287744965701072,-0.004012207515476707,0.08451226187491256,-0.1285067469686969,52.941242468781205,-10.439325760817134,0.04426223469519454,8,-0.004999995231628418,-0.0025000572204589844,0.08999991416931152,0.06999993324279785,-0.25,2,-0.09387755697839018,-2.9999523168071778,2.4200000762939453,1.0,2.4200000762939453,1.3999885559518588,2.4649999141693115,-0.09387755697839018 1476,2013-08-15,2.4300000667572017,2.5,2.4300000667572017,2.440000057220459,16986.0,-0.008163257362146847,-12.999999999998845,-0.33333333333334814,66.66669783253835,58.16626562262794,-2.912195659554584e-05,-0.029745314122339384,0.066905863839128,0.051459790366547686,15.899890962612718,0.0699999332427983,-0.005322319220757876,0.022500038146972212,-0.06119745060119541,0.10619752689513984,-0.019348706227111823,0.06434878252105625,-0.09502622933644478,26.315881935154717,-38.42529597476731,0.04184874437408387,8,0.02249991893768355,0.01749992370605513,0.11374992132186934,0.08999991416931197,-0.1950001716613765,3,-0.09053498871043886,-1.9999920527064508,2.450000047683716,-2.9999523168071778,2.4200000762939453,1.0,2.4200000762939453,-0.09053498871043886 1477,2013-08-16,2.490000009536743,2.549999952316284,2.4549999237060547,2.4549999237060547,57858.0,0.024691333798854798,-4.428559750955375,-3.5000119209401683,69.64287386868057,61.2168620723961,-0.05482029569926716,-0.09251982003912662,0.002857380445651092,-0.008946196396925288,16.937711963754754,0.11999988555908248,0.006370864763272088,0.081249976158142,-0.006701913182397323,0.16920186549868133,0.03727403148787234,0.12522592082841166,-0.13852355585806198,58.62072367447474,-3.612975614621078,0.04397594467026976,8,-0.01250004768371582,-0.04250001907348633,0.05374997854232788,0.029999971389770508,-0.2799999713897705,4,-0.09236948521790456,-12.999999999998845,2.4300000667572017,-1.9999920527064508,2.450000047683716,-2.9999523168071778,2.4200000762939453,-0.09236948521790456 1478,2013-08-19,2.4649999141693115,2.5,2.4649999141693115,2.4749999046325684,23724.0,-0.010040198904289532,-6.0000238418806475,-0.2857133125796146,58.49054736484125,62.71581133808472,-0.027192998977819904,-0.06162185263128883,0.02472447538369682,0.016855566663402044,16.2922274897368,0.03500008583068848,0.013799553623909055,0.0504998803138732,-0.03630905911766247,0.13730881974540887,0.007095410598105367,0.09390435002964104,-0.08970064065411787,41.37927632552526,-18.24268200046538,0.04340446971576783,8,0.01250004768371582,-0.059999942779541016,0.06875008344650269,0.05500006675720215,-0.22499990463256836,0,-0.09127785495619045,-4.428559750955375,2.490000009536743,-12.999999999998845,2.4300000667572017,-1.9999920527064508,2.450000047683716,-0.09127785495619045 1479,2013-08-20,2.440000057220459,2.440000057220459,2.4300000667572017,2.440000057220459,9011.0,-0.010141930149834222,1.0,-0.0,51.78571580624377,64.02533146332803,0.0010529301970572114,-0.031129734244327523,0.04623623569927293,0.04132232012978987,15.41132642375601,0.03499984741210982,0.019486438620186064,0.021000015735626043,-0.06092420468324944,0.10292423615450152,-0.019962094473811476,0.06196212594506356,-0.043736702249134396,15.384615384615385,-39.53450403529675,0.040962110209437665,8,0.03749990463256836,-0.03500008583068848,0.07749992609024048,0.07999992370605469,-0.20000004768371582,1,-0.0860655873861722,-6.0000238418806475,2.4649999141693115,-4.428559750955375,2.490000009536743,-12.999999999998845,2.4300000667572017,-0.0860655873861722 1480,2013-08-21,2.450000047683716,2.494999885559082,2.440000057220459,2.440000057220459,9624.0,0.004098356651125901,-9.999976158119352,100.0,55.35714741873106,65.10789656482233,-0.0047427981043295375,-0.03463585314363904,0.032470053465648796,0.03076212589801841,14.884154596731381,0.05499982833862305,0.024360973617972626,0.02575000524520865,-0.04938320033978005,0.10088321083019736,-0.011816597547285479,0.06331660803770278,-0.035288301030996116,16.666666666666973,-35.06392971834242,0.03756660279249426,8,0.027499914169311523,-0.04500007629394531,0.06624996662139893,0.06999993324279785,-0.21000003814697266,2,-0.10612244302161,1.0,2.440000057220459,-6.0000238418806475,2.4649999141693115,-4.428559750955375,2.490000009536743,-0.10612244302161 1481,2013-08-22,2.494999885559082,2.494999885559082,2.4300000667572017,2.434999942779541,18280.0,0.01836728040797797,1.1666626930199069,6.0,61.53845589540666,63.113592550169706,-0.04595289247519885,-0.07024183652261407,-0.014883588137455384,-0.01573946429188533,13.921545584987005,0.06499981880188033,0.030227191858104963,0.062499845027923495,-0.004895218530086787,0.12989490858593378,0.028802313248918132,0.09619737680692886,0.05500006675720215,54.166567325497475,4.146628742424703,0.033697531779005176,8,-0.017499923706054688,-0.08999991416931152,0.021250128746032715,0.02500009536743164,-0.25499987602233887,3,-0.11823641338935864,-9.999976158119352,2.450000047683716,1.0,2.440000057220459,-6.0000238418806475,2.4649999141693115,-0.11823641338935864 1482,2013-08-23,2.4649999141693115,2.484999895095825,2.440000057220459,2.4549999237060547,10432.0,-0.012024037180686342,-1.2500074506321117,0.16666666666666666,55.07245174951217,62.05682241079126,-0.017827693515100496,-0.032454799130608336,0.012365446902065091,0.01352708833683236,12.978562872843098,0.05499982833862305,0.03743134394577208,0.026499879360199152,-0.028281870166195322,0.08128162888659363,-0.0008909954029978628,0.05389075412339617,0.08260004043579094,49.999829700852835,3.1543867555760485,0.027390874763197175,8,0.01250004768371582,-0.059999942779541016,0.05125010013580322,0.05500006675720215,-0.19499993324279785,4,-0.09330629901907916,1.1666626930199069,2.494999885559082,-9.999976158119352,2.450000047683716,1.0,2.440000057220459,-0.09330629901907916 1483,2013-08-26,2.434999942779541,2.484999895095825,2.434999942779541,2.4549999237060547,20584.0,-0.012170374212722934,-4.0,-2.0,52.05478020377316,60.51207975816537,0.01623058792678922,0.001978319187396771,0.03791964569051132,0.04245207544837459,12.173438978055692,0.04999995231628418,0.04090223998489506,-0.0062500834465026855,-0.053698007899666056,0.041197841006660685,-0.029974045673084593,0.01747387878007922,0.11024801406860352,7.692138400537623,-35.13222404218718,0.02372396222658176,8,0.05000007152557373,-0.029999971389770508,0.08125007152557373,0.08500003814697266,-0.09999990463256836,0,-0.09240242707181834,-1.2500074506321117,2.4649999141693115,1.1666626930199069,2.494999885559082,-9.999976158119352,2.450000047683716,-0.09240242707181834 1484,2013-08-27,2.369999885559082,2.4300000667572017,2.3350000381469727,2.4300000667572017,38466.0,-0.026694069300988055,2.1666580571328984,3.0000119209403016,44.18601556487547,57.199409522733596,0.08201723256234628,0.06644720697081352,0.10068955750607378,0.10638743921007165,12.181856051368761,0.09999990463256836,0.032028279155705164,-0.06875013113021833,-0.12530699121969002,-0.012193271040746634,-0.0970285611749544,-0.04047170108548226,0.17294311348724367,21.874925494122976,-16.34170702941428,0.028278430044735917,8,0.07250010967254639,0.05750012397766113,0.0812501311302185,0.14500010013580322,-0.019999980926513672,1,-0.054852271012524545,-4.0,2.434999942779541,-1.2500074506321117,2.4649999141693115,1.1666626930199069,2.494999885559082,-0.054852271012524545 1485,2013-08-28,2.3299999237060547,2.3499999046325684,2.3199999332427983,2.3499999046325684,23554.0,-0.016877621850007518,1.9999999999999556,0.33333200878967423,37.77774481120932,53.989525853697046,0.11533365029554998,0.10389819763996266,0.13810978343039126,0.14468012436530753,12.259250275351627,0.049999952316283736,0.02788024458797267,-0.10375008583068857,-0.17836311161551155,-0.02913706004586558,-0.14105659872309984,-0.0664435729382773,0.20462535690429684,5.714281821736185,-28.864567321448675,0.03730651289241145,8,0.10500001907348633,0.09750008583068848,0.12125009298324585,0.18500006198883057,0.06000018119812012,2,-0.038626573869650294,2.1666580571328984,2.369999885559082,-4.0,2.434999942779541,-1.2500074506321117,2.4649999141693115,-0.038626573869650294 1486,2013-08-29,2.325000047683716,2.365000009536743,2.299999952316284,2.3499999046325684,29108.0,-0.0021458696077492068,1.3636355754767282,1.2499940395298381,33.72092120642205,49.99819778011276,0.1160799961516874,0.1068966367507822,0.14332004609327198,0.1471279603697182,11.720135495399555,0.06500005722045898,0.02300525012971555,-0.10399996042251569,-0.19300615233804752,-0.014993768506983862,-0.1485030563802816,-0.05949686446474978,0.19674771208458264,13.513569243220532,-15.060113569130257,0.04450309595776584,8,0.07499992847442627,0.09999990463256836,0.12624996900558472,0.18999993801116943,0.034999847412109375,3,-0.03655915544245003,1.9999999999999556,2.3299999237060547,2.1666580571328984,2.369999885559082,-4.0,2.434999942779541,-0.03655915544245003 1487,2013-08-30,2.1300001144409184,2.299999952316284,2.1199998855590816,2.299999952316284,166595.0,-0.0838709373090406,1.1176498637506695,6.800032425112278,24.999979446654677,46.277023566980915,0.28456916300454616,0.2941370988488812,0.3372359241427634,0.3396135627900656,11.769740554125109,0.20500016212463423,0.007511946399760383,-0.2844998955726621,-0.4452513704400527,-0.12374842070527148,-0.3648756330063576,-0.20412415813896656,0.37400782073121874,2.73978866316444,-27.42332397097521,0.08037573743369533,8,0.17749977111816362,0.2049998044967647,0.29874992370605424,0.38499987125396684,0.2899999618530269,4,0.05164314046278706,1.3636355754767282,2.325000047683716,1.9999999999999556,2.3299999237060547,2.1666580571328984,2.369999885559082,0.05164314046278706 1488,2013-09-02,2.1199998855590816,2.1700000762939453,2.0999999046325684,2.1600000858306885,63784.0,-0.004694942884762132,1.3333320087896718,0.23529552011062954,24.576241050206164,43.25374859408785,0.26874615779588584,0.2948386323931338,0.3452076000124418,0.34685611268830163,11.949913800882822,0.07000017166137695,-0.0059527077252012894,-0.2790001153945929,-0.48645587611668173,-0.07154435467250408,-0.3827279957556371,-0.17527223503354872,0.3456072446517502,6.060597303270324,-24.624647690569596,0.10372788036104433,9,0.1775000095367436,0.20500004291534468,0.2925001382827763,0.39500010013580367,0.3100001811981201,0,0.07075476578522277,1.1176498637506695,2.1300001144409184,1.3636355754767282,2.325000047683716,1.9999999999999556,2.3299999237060547,0.07075476578522277 1489,2013-09-03,2.025000095367432,2.0899999141693115,2.025000095367432,2.065000057220459,166010.0,-0.04481122420749395,-2.249994039529888,0.9999940395653429,17.557230513088157,39.05375782679419,0.33378894952670857,0.37811486543533634,0.43638834915404745,0.4395556738297701,12.320895557056149,0.0949997901916495,-0.029658966597096104,-0.3542499065399167,-0.6202390899714891,-0.08826072310834432,-0.48724449825570293,-0.22125531482413052,0.39673416777400794,0.0,-26.718729588107628,0.13299459171578618,9,0.23499989509582475,0.2624999284744258,0.3874999284744258,0.48999989032745317,0.42499995231628374,1,0.15308638428646182,1.3333320087896718,2.1199998855590816,1.1176498637506695,2.1300001144409184,1.3636355754767282,2.325000047683716,0.15308638428646182 1490,2013-09-04,2.095000028610229,2.1700000762939453,2.039999961853028,2.039999961853028,363201.0,0.034567866640073275,-3.727271150953517,-1.375002980235074,26.24111340549247,35.1318308834704,0.23259659699964264,0.29778597813898733,0.35927429971056357,0.3677190429249926,12.283914059916674,0.14499998092651323,-0.048063139686602696,-0.2679999709129337,-0.5617667578624306,0.025766816036563167,-0.41488336438768236,-0.12111657743818505,0.2711914510428497,20.588220857002575,-5.9261162554237785,0.1468833934747485,9,0.15999996662139937,0.19249999523162886,0.31749999523162886,0.4199999570846562,0.34500002861022994,2,0.1217183162481863,-2.249994039529888,2.025000095367432,1.3333320087896718,2.1199998855590816,1.1176498637506695,2.1300001144409184,0.1217183162481863 1491,2013-09-05,2.184999942779541,2.200000047683716,2.095000028610229,2.095000028610229,93712.0,0.04295938565166302,-1.33333598243117,1.6363600896453114,29.25167971698555,32.262856213189664,0.1050454427927856,0.1978462552751621,0.26305939854146665,0.2767064723565009,12.750739597642783,0.10500001907348677,-0.06210467337530989,-0.16525005102157575,-0.46697270257658996,0.13647260053343846,-0.31611137679908285,-0.014388725244068645,0.13342474307354735,58.181792960666044,34.25278216801666,0.15086132577750708,9,0.0700000524520874,0.1025000810623169,0.2275000810623169,0.33000004291534424,0.22500014305114746,3,0.09382158695338583,-3.727271150953517,2.095000028610229,-2.249994039529888,2.025000095367432,1.3333320087896718,2.1199998855590816,0.09382158695338583 1492,2013-09-06,2.1449999809265137,2.1800000667572017,2.1300001144409184,2.164999961853028,54700.0,-0.018306619176448713,-1.000009536797734,-0.22222222222222607,28.66665077207955,29.66417516522371,0.10603003199818728,0.22413493872664514,0.294961915160437,0.31529122796081666,13.400212040437898,0.0549998283386226,-0.08094672372555944,-0.1892500162124633,-0.4991782518407293,0.1206782194158027,-0.3442141340265965,-0.03428589839833007,0.13234526225858279,68.571381860837,44.914399009528125,0.15496411781413308,9,0.08250010013580322,0.14250004291534424,0.26625001430511475,0.3700000047683716,0.28500008583068803,4,0.10023306111007257,-1.33333598243117,2.184999942779541,-3.727271150953517,2.095000028610229,-2.249994039529888,2.025000095367432,0.10023306111007257 1493,2013-09-09,2.190000057220459,2.2100000381469727,2.1400001049041752,2.150000095367432,42670.0,0.02097905673384104,-1.333333333333353,-1.9999999999999334,33.76622331103549,28.5064204703526,0.025280467502245774,0.1697220892678324,0.2435098622852978,0.2688837423073136,14.095878074094529,0.06999993324279741,-0.10726446834789982,-0.13274993896484366,-0.446328149486408,0.18082827155672065,-0.2895390442256258,0.024039166295938497,0.05201686527016447,89.18919615540254,61.82197197791932,0.15678910526078224,9,0.004999995231628418,0.09749996662139893,0.22749996185302734,0.32499992847442627,0.27999997138977006,0,0.1050228370155395,-1.000009536797734,2.1449999809265137,-1.33333598243117,2.184999942779541,-3.727271150953517,2.095000028610229,0.1050228370155395 1494,2013-09-10,2.2149999141693115,2.25,2.1800000667572017,2.1800000667572017,111443.0,0.01141545949573275,-3.0000136239781257,0.8749970197649398,35.03182662794461,28.20131844998986,-0.026840947060415843,0.1355251201320571,0.21189312459328757,0.24340591732442096,14.430702208122037,0.0699999332427983,-0.1308682159803083,-0.09750007390975934,-0.41109548734655066,0.21609533952703197,-0.2542977806281548,0.05929763280863609,-0.18999981880187944,83.33329548912127,52.35653577114947,0.15679770671839563,9,-0.01999986171722412,0.07250010967254639,0.2025001049041748,0.30000007152557373,0.26999998092651367,1,0.09706553540365315,-1.333333333333353,2.190000057220459,-1.000009536797734,2.1449999809265137,-1.33333598243117,2.184999942779541,0.09706553540365315 1495,2013-09-11,2.220000028610229,2.259999990463257,2.2100000381469727,2.220000028610229,31074.0,0.0022573880969167792,-4.000000000000222,0.0,31.543625020201517,27.959396651520912,-0.05485393868860289,0.11848529546574849,0.200520184332444,0.23699402983543028,15.071253696219355,0.04999995231628418,-0.1532972443862861,-0.0809999585151675,-0.39020262463105615,0.22820270760072092,-0.23560129157311183,0.07360137454277682,-0.19049993515014574,75.75759327225943,45.74316435726253,0.1546013330579442,9,-0.05750000476837114,0.06749999523162886,0.19749999046325728,0.2949999570846562,0.2999999523162846,2,0.10360361086007375,-3.0000136239781257,2.2149999141693115,-1.333333333333353,2.190000057220459,-1.000009536797734,2.1449999809265137,0.10360361086007375 1496,2013-09-12,2.2100000381469727,2.220000028610229,2.200000047683716,2.2100000381469727,38497.0,-0.004504500150622315,1.0000000000000444,0.0,32.413793557039085,28.783153774896956,-0.07027206068513259,0.1171654955796484,0.20341618215137824,0.2460686167708479,16.17385193776138,0.019999980926513228,-0.16915514297237966,-0.07999994754791251,-0.38551068162489166,0.22551078652906642,-0.23275531458640186,0.07275541949057684,-0.17127994880676223,61.538461538461405,32.64539629460714,0.1527553670384895,9,-0.06749999523162842,0.07749998569488525,0.2174999713897705,0.3049999475479126,0.35999989509582564,3,0.10407240502418058,-4.000000000000222,2.220000028610229,-3.0000136239781257,2.2149999141693115,-1.333333333333353,2.190000057220459,0.10407240502418058 1497,2013-09-13,2.259999990463257,2.3199999332427983,2.1400001049041752,2.2149999141693115,75721.0,0.02262441242227653,1.1818166054966215,100.0,38.25503119444562,30.303019346479118,-0.11163151443828445,0.0517018089584278,0.14626320755372113,0.1948657617550964,16.31796636196022,0.17999982833862305,-0.17861359516228337,-0.018499994277954013,-0.3092720449006001,0.2722720563446923,-0.16388601958927707,0.12688603103336904,-0.2124287050781244,66.66666666666642,33.64221959628573,0.14538602531132314,9,-0.08749997615814165,0.027500033378601074,0.17250001430511475,0.2549999952316284,0.28999996185302734,4,0.06637172389398316,1.0000000000000444,2.2100000381469727,-4.000000000000222,2.220000028610229,-3.0000136239781257,2.2149999141693115,0.06637172389398316 1498,2013-09-16,2.240000009536743,2.2699999809265137,2.220000028610229,2.2699999809265137,109340.0,-0.008849549119871458,2.333333333333363,-0.6666649006061119,40.71428887698307,32.87602583135633,-0.08137709481944899,0.056898284313551706,0.15808552704195966,0.2136940002979002,16.46986890871817,0.049999952316284624,-0.18759514387492526,-0.027249979972839178,-0.3047476735888557,0.2502477136431771,-0.16599882678084743,0.11149886683516907,-0.17608300528015075,55.555555555555316,20.24829181028766,0.13874884680800814,9,-0.06000006198883012,0.047500014305114746,0.19499999284744263,0.2749999761581421,0.375,0,0.08482145375515104,1.1818166054966215,2.259999990463257,1.0000000000000444,2.2100000381469727,-4.000000000000222,2.220000028610229,0.08482145375515104 1499,2013-09-17,2.2300000190734863,2.259999990463257,2.2100000381469727,2.2249999046325684,146656.0,-0.004464281437804529,-1.8571525885558584,-0.16667064031344125,42.53731608842415,34.686715018348735,-0.04385121989768148,0.053080394683790555,0.16075137195958433,0.2222925318256883,17.16116563727988,0.04999995231628418,-0.17311241019321244,-0.02674996852874756,-0.29236289660772874,0.23886295955023362,-0.15955643256823837,0.10605649551074325,-0.1507180390777214,49.99999999999976,10.49711369375295,0.1328064640394906,9,-0.022500038146972656,0.05750000476837158,0.20749998092651367,0.25249993801116943,0.36999988555908203,1,0.10762332174169997,2.333333333333363,2.240000009536743,1.1818166054966215,2.259999990463257,1.0000000000000444,2.2100000381469727,0.10762332174169997 1500,2013-09-18,2.190000057220459,2.3499999046325684,2.1800000667572017,2.220000028610229,198398.0,-0.01793720247125663,-5.799999999999897,-5.999856952126557,40.42552831720708,35.928253751706684,0.012339255696513618,0.07652664434315781,0.19231760650981577,0.2606442090285257,17.475599652072958,0.16999983787536666,-0.15725794225487721,-0.05374993085861224,-0.3045774239606094,0.1970775622433849,-0.17916367740961103,0.07166381569238656,-0.096275000029872,23.809523809523647,-18.196757547540948,0.12541374655099857,9,0.04999995231628418,0.09749996662139893,0.24749994277954102,0.2749999761581421,0.44499993324279785,2,0.13470311879798724,-1.8571525885558584,2.2300000190734863,2.333333333333363,2.240000009536743,1.1818166054966215,2.259999990463257,0.13470311879798724 1501,2013-09-19,2.200000047683716,2.234999895095825,2.200000047683716,2.2100000381469727,102052.0,0.004566205571678639,-5.9999761581193525,0.33333333333333826,56.73076614472838,39.046488793112104,0.005242050565519296,0.04563243546258633,0.1733426321210061,0.2491970209954153,17.972161346858318,0.04499983787536621,-0.1246001060682822,-0.028999948501586825,-0.2506112011793835,0.19261130417620986,-0.1398055748404854,0.08180567783731174,-0.0857730026977701,28.57142857142842,-17.641640651215134,0.11080562633889834,9,0.04499995708465576,0.08749997615814209,0.2462499737739563,0.25749993324279785,0.3899998664855957,3,0.14545451195772108,-5.799999999999897,2.190000057220459,-1.8571525885558584,2.2300000190734863,2.333333333333363,2.240000009536743,0.14545451195772108 1502,2013-09-20,2.234999895095825,2.240000009536743,2.200000047683716,2.2100000381469727,53469.0,0.015909021206140128,1.2857065006369166,-2.4999880790596762,60.55047195997372,42.022516420771915,-0.017487768362817846,-0.0078862574015508,0.13249086747378458,0.2130984775181055,18.514332750750295,0.039999961853027344,-0.09980597186230078,0.017499899864196866,-0.17442930133608092,0.20942910106447465,-0.07846470073594203,0.11346450046433576,-0.10191102133814978,32.35287105329239,-18.156856356162464,0.09596460060013888,9,0.010000109672546387,0.052500128746032715,0.21500009298324585,0.22250008583068848,0.35500001907348633,4,0.1498881672800303,-5.9999761581193525,2.200000047683716,-5.799999999999897,2.190000057220459,-1.8571525885558584,2.2300000190734863,0.1498881672800303 1503,2013-09-23,2.2100000381469727,2.234999895095825,2.2100000381469727,2.234999895095825,46658.0,-0.011185618846653589,1.0,-1.0,69.47370164614425,45.84939142279409,0.011898710475859886,-0.0006399196607711488,0.15203360391093224,0.23716245394364144,19.174790475490987,0.02499985694885254,-0.08290274841199707,0.003750038146972834,-0.15859699827564322,0.1660970745695889,-0.07742348006433497,0.08492355635828064,-0.05955828191930568,17.647058823529626,-37.63035764765652,0.08117351821130797,9,0.034999966621398926,0.052500009536743164,0.25249993801116943,0.24749994277954102,0.309999942779541,0,0.15384611235318912,1.2857065006369166,2.234999895095825,-5.9999761581193525,2.200000047683716,-5.799999999999897,2.190000057220459,0.15384611235318912 1504,2013-09-24,2.240000009536743,2.25,2.2149999141693115,2.2249999046325684,20444.0,0.013574647453366007,1.0,-0.6000076294381872,66.6666849363121,49.751953635695266,-0.015848723061613335,-0.04308764410053456,0.11681260029472362,0.20671089182664648,19.857264116077843,0.039999961853027344,-0.06021248026039672,0.04025000333786011,-0.10387983640983256,0.18437984308555277,-0.031814916535986004,0.11231492321170622,-0.07359360143668425,35.29411764705899,-23.364497623355604,0.0720649198738463,9,0.004999995231628418,0.019999980926513672,0.20124995708465576,0.2174999713897705,0.31500005722045854,1,0.16741071357296744,1.0,2.2100000381469727,1.2857065006369166,2.234999895095825,-5.9999761581193525,2.200000047683716,0.16741071357296744 1505,2013-09-25,2.240000009536743,2.259999990463257,2.220000028610229,2.25,29554.0,0.0,1.6666666666666963,-0.6666613685130732,57.97103452374619,52.5916470764405,-0.014207442001674231,-0.052887493726749835,0.11245105840457903,0.206733734272881,20.42099810196002,0.03999996185302779,-0.04404893420297151,0.044749999046325595,-0.08737731067912247,0.17687730877177366,-0.021313655816398214,0.1108136539090494,-0.058906121714083604,66.66666666666666,7.619423780993621,0.06606365486272393,9,0.004999995231628418,0.019999980926513672,0.20124995708465576,0.2174999713897705,0.2799999713897705,2,0.16071423819782793,1.0,2.240000009536743,1.0,2.2100000381469727,1.2857065006369166,2.234999895095825,0.16071423819782793 1506,2013-09-26,2.240000009536743,2.255000114440918,2.2049999237060547,2.255000114440918,52839.0,0.0,5.6666454740522925,1.5000119209403238,65.57379612135449,55.627065401652594,-0.010621375002584088,-0.06280187486687394,0.10719364755313343,0.20787450796478657,20.669508764381046,0.05000019073486328,-0.029898947363350192,0.049000000953674405,-0.07041080109788478,0.1684108030052336,-0.010705400072105409,0.10870540197945422,-0.04539364036929072,66.66666666666666,8.459646223779373,0.05970540102577965,9,0.02499997615814209,0.019999980926513672,0.20124995708465576,0.21500003337860107,0.2650001049041748,3,0.1763392764485765,1.6666666666666963,2.240000009536743,1.0,2.240000009536743,1.0,2.2100000381469727,0.1763392764485765 1507,2013-09-27,2.240000009536743,2.255000114440918,2.220000028610229,2.240000009536743,30850.0,0.0,1.333322737026176,-0.0,59.61539343265629,57.727188130060725,-0.015373397336532868,-0.05706412869006838,0.10215021918244815,0.2082285063417757,19.161184836440825,0.03500008583068892,-0.012937598364920255,0.04350000619888306,-0.07420164829325637,0.16120166069102249,-0.015350821047186436,0.10235083344495255,-0.03500008583068848,63.63644245232718,8.96228367678215,0.05885082724606961,9,0.02499997615814209,0.014999985694885254,0.20124995708465576,0.21500003337860107,0.25999999046325684,4,0.1562499567600235,5.6666454740522925,2.240000009536743,1.6666666666666963,2.240000009536743,1.0,2.240000009536743,0.1562499567600235 1508,2013-09-30,2.2699999809265137,2.2950000762939453,2.2100000381469727,2.2300000190734863,9094253.0,0.013392844313413477,-1.125002980235081,100.0,60.37738565114008,59.70941808147361,-0.045449892412368964,-0.07931689944319853,0.0710587983768729,0.17828155774883037,17.596071769179346,0.08500003814697266,0.00511176672848368,0.0659999728202818,-0.05028457359224525,0.18228451923280886,0.007857699614018276,0.12414224602654533,0.07999992370605469,72.22216335353706,20.298549881235374,0.058142273206263494,9,-0.004999995231628418,-0.014999985694885254,0.17124998569488525,0.18500006198883057,0.21000003814697266,0,0.1409691347716171,1.333322737026176,2.240000009536743,5.6666454740522925,2.240000009536743,1.6666666666666963,2.240000009536743,0.1409691347716171 1509,2013-10-01,2.3350000381469727,2.3399999141693115,2.2699999809265137,2.2699999809265137,69709.0,0.028634386681328783,-1.1538422037193266,1.625002980235081,67.69233252173106,62.73906299308739,-0.10503491073875981,-0.12638138967443613,0.005700094761930341,0.11251550067617977,15.605689138084266,0.06999993324279785,0.01676321740691744,0.11550003290176392,0.018660506802073762,0.21233955900145407,0.06708026985191884,0.163919795951609,0.012199869155884002,96.29638786996826,45.43007915623802,0.04841976304984516,10,-0.06500005722045898,-0.10749995708465576,0.10999995470046997,0.12000000476837158,0.08500003814697266,1,0.07922909625575625,-1.125002980235081,2.2699999809265137,1.333322737026176,2.240000009536743,5.6666454740522925,2.240000009536743,0.07922909625575625 1510,2013-10-02,2.3499999046325684,2.3499999046325684,2.275000095367432,2.3350000381469727,83896.0,0.006423925584814638,9.000063578853615,0.23076697355390088,71.21213653749174,64.34810414783887,-0.10611068658129907,-0.12785286892972625,-0.009330327262076388,0.09682908124846046,14.77185389568493,0.07499980926513627,0.028090516565207224,0.11774990558624276,0.02279980418479033,0.2127000069876952,0.07027485488551655,0.16522495628696898,-0.1399998664855957,100.0,48.39821946793458,0.04747505070072626,10,-0.07499992847442627,-0.15499985218048096,0.08500009775161743,0.10500013828277588,0.08000016212463334,2,0.08723411508252199,-1.1538422037193266,2.3350000381469727,-1.125002980235081,2.2699999809265137,1.333322737026176,2.240000009536743,0.08723411508252199 1511,2013-10-03,2.390000104904175,2.440000057220459,2.359999895095825,2.359999895095825,280680.0,0.017021362508463866,-4.333306842565366,2.0000317894268367,70.31253725293851,65.43277806927941,-0.12999548220878676,-0.1599059761817201,-0.04841333504078715,0.05692680499575831,14.611881137287956,0.09000015258789062,0.040070885337997186,0.14750009775161743,0.0319920637643758,0.26300813173885906,0.08974608075799662,0.20525411474523825,-0.17720006942749045,78.26089210005287,27.3847392968484,0.05775401699362081,10,-0.06750011444091797,-0.1575000286102295,0.041249871253967285,0.06499993801116943,-0.009999990463256836,3,0.054393251178351365,9.000063578853615,2.3499999046325684,-1.1538422037193266,2.3350000381469727,-1.125002980235081,2.2699999809265137,0.054393251178351365 1512,2013-10-04,2.359999895095825,2.369999885559082,2.299999952316284,2.325000047683716,67439.0,-0.012552388490189026,1.5454600625959096,1.166653421282683,68.18180504580528,65.28923400257507,-0.08984780133913439,-0.11907782488171925,-0.018309199474669136,0.08693132078139865,14.077784730301818,0.09000015258789062,0.05763778740585801,0.10674989223480225,-0.010556475427471401,0.2240562598970759,0.048096708403665644,0.16540307606593885,-0.1381118587493897,65.2173236998414,14.316213582916745,0.058653183831136824,10,-0.03749990463256836,-0.12749981880187988,0.05250006914138794,0.09500014781951904,0.10000014305114746,4,0.06144077364003664,-4.333306842565366,2.390000104904175,9.000063578853615,2.3499999046325684,-1.1538422037193266,2.3350000381469727,0.06144077364003664 1513,2013-10-07,2.4200000762939453,2.424999952316284,2.3299999237060547,2.365000009536743,73655.0,0.025423806722535414,1.9230859519713603,1.5714373297002724,75.0,66.2151578985404,-0.1306679496628722,-0.16966216032701364,-0.07863443484881039,0.026725535826555902,14.116921064250775,0.09500002861022949,0.06446178617465437,0.15525007247924805,0.020285161308570387,0.2902149836499257,0.08776761689390922,0.22273252806458688,-0.18938755911254868,88.23531061719531,35.68268739589228,0.06748245558533893,10,-0.09750008583068848,-0.1875,-0.09875017404556274,-0.03500008583068848,0.009999990463256392,0,0.03305781867105084,1.5454600625959096,2.359999895095825,-4.333306842565366,2.390000104904175,9.000063578853615,2.3499999046325684,0.03305781867105084 1514,2013-10-08,2.4300000667572017,2.434999942779541,2.400000095367432,2.4200000762939453,54234.0,0.004132227333881078,2.5000298027060412,0.18181778773835602,84.28570163493768,69.13900979978389,-0.12391288545146795,-0.17152308634707314,-0.09013949625235051,0.017055017738181633,14.731306223145454,0.03499984741210893,0.06705655858443382,0.15450005531310973,0.0029848915579280266,0.30601521906829143,0.07874247343551888,0.23025763719070058,-0.19101204797424254,93.93939831806463,36.19151285185073,0.07575758187759092,10,-0.10750007629394487,-0.1974999904632564,-0.11875015497207597,-0.055000066757201704,-0.019999980926513228,1,0.0205761114990457,1.9230859519713603,2.4200000762939453,1.5454600625959096,2.359999895095825,-4.333306842565366,2.390000104904175,0.0205761114990457 1515,2013-10-09,2.450000047683716,2.470000028610229,2.424999952316284,2.434999942779541,179988.0,0.008230444599618414,-1.5714266251592037,1.5000119209403904,84.72220934468028,71.26661126904233,-0.12403534417968709,-0.18277976809180263,-0.11176555679934541,-0.002176504361522724,15.616367919990171,0.04500007629394487,0.06857832131605912,0.16300003528594953,-0.0048156701086998766,0.33081574068059894,0.07909218258862483,0.24690788798327423,-0.20297154736325673,88.23531061719552,25.689851428076658,0.08390785269732459,10,-0.11000001430511475,-0.1950000524520874,-0.17625004053115845,-0.11249995231628374,-0.039999961853027344,2,-0.012244886043219938,2.5000298027060412,2.4300000667572017,1.9230859519713603,2.4200000762939453,1.5454600625959096,2.359999895095825,-0.012244886043219938 1516,2013-10-10,2.440000057220459,2.470000028610229,2.424999952316284,2.4649999141693115,142369.0,-0.004081628681073313,1.571426625159269,-1.6666454740522927,80.59701386313931,73.59790242798489,-0.09239855817127074,-0.16302356778408633,-0.10321899405514445,0.00830209191863407,16.441238319907185,0.04500007629394487,0.07105695196829842,0.14150004386901838,-0.03537638899253359,0.31837647673057035,0.05306182743824239,0.22993826029979436,-0.17959326520261376,82.35296592579317,15.327885256172138,0.08843821643077608,10,-0.10000002384185791,-0.15750002861022994,-0.16875004768371582,-0.1024999618530269,-0.05500006675720215,3,-0.004098356651126012,-1.5714266251592037,2.450000047683716,2.5000298027060412,2.4300000667572017,1.9230859519713603,2.4200000762939453,-0.004098356651126012 1517,2013-10-11,2.4100000858306885,2.424999952316284,2.400000095367432,2.4200000762939453,80688.0,-0.01229506995337748,1.500017881623607,0.4000019073595468,79.41173789413526,75.71283045498433,-0.03994919882563819,-0.127760104047403,-0.07505101920410073,0.03948927390163126,18.02165512866093,0.0399999618530269,0.0794151215174681,0.10400006771087655,-0.07862987584981207,0.2866300112715652,0.012685095930532242,0.19531503949122087,-0.13701769961730026,57.14293012808195,-15.461901464849497,0.09131497178034427,10,-0.040000081062316895,-0.11000001430511475,-0.1387500762939453,-0.07249999046325639,0.004999876022339311,4,-0.012448120465286205,1.571426625159269,2.440000057220459,-1.5714266251592037,2.450000047683716,2.5000298027060412,2.4300000667572017,-0.012448120465286205 1518,2013-10-14,2.4300000667572017,2.440000057220459,2.4100000858306885,2.4100000858306885,96062.0,0.008298746976857396,-2.0,-1.9999999999999556,78.7878525158909,76.94566600989099,-0.03896384388067409,-0.13997237531520978,-0.09701074584716762,0.017771096107271678,19.737663991084258,0.029999971389770508,0.08698294814669483,0.11450004577636674,-0.07336612562488432,0.3023662171776178,0.020566960075741214,0.20843313147699227,-0.14519662200000294,42.85714285714214,-33.04343686085859,0.0939330857006256,10,-0.05750000476837114,-0.12499999999999956,-0.1725000143051143,-0.09249997138976962,-0.07000017166137651,0,0.01234566689942751,1.500017881623607,2.4100000858306885,1.571426625159269,2.440000057220459,-1.5714266251592037,2.450000047683716,0.01234566689942751 1519,2013-10-15,2.470000028610229,2.4800000190734863,2.424999952316284,2.4300000667572017,92079.0,0.016460889199236384,-1.1999942779759685,2.0000000000000444,81.08105321626346,78.0422123075323,-0.06459283217800493,-0.16977467331219875,-0.13822367717304518,-0.02453026493549526,21.799074235670023,0.05500006675720215,0.0997458382171108,0.14250000715255684,-0.05288089963320619,0.33788091393831987,0.044809553759675325,0.24019046054543836,-0.1740847888218484,87.49999999999937,10.000482323636717,0.09769045339288154,10,-0.0800000429153438,-0.15999996662139848,-0.2287499904632564,-0.13249993324279696,-0.15499997138977006,1,-0.016194316352106997,-2.0,2.4300000667572017,1.500017881623607,2.4100000858306885,1.571426625159269,2.440000057220459,-0.016194316352106997 1520,2013-10-16,2.484999895095825,2.5,2.450000047683716,2.4749999046325684,155660.0,0.006072820369170673,1.4999850989134127,0.25,81.81814803989081,79.32061350608255,-0.06529563201936428,-0.17027058406933726,-0.15428722217531465,-0.04368373120434521,23.030474537221302,0.04999995231628418,0.11190945394162144,0.14274988174438485,-0.05346363987321556,0.33896340336198527,0.04464312093558487,0.24085664255318484,-0.17435787296463623,84.99988079059669,5.876853022187632,0.09810676080880021,10,-0.0849999189376831,-0.1649998426437378,-0.24374985694885254,-0.1474997997283931,-0.10499978065490723,2,-0.03018101103873272,-1.1999942779759685,2.470000028610229,-2.0,2.4300000667572017,1.500017881623607,2.4100000858306885,-0.03018101103873272 1521,2013-10-17,2.5199999809265137,2.549999952316284,2.484999895095825,2.484999895095825,81824.0,0.014084542176344472,-2.7142798754776876,3.5000119209403238,83.33330495019042,81.00411349545867,-0.0893076236838195,-0.18979896844816313,-0.19061097102128688,-0.08235671852209547,24.47121730681116,0.06500005722045898,0.11760875276049232,0.16174997091293353,-0.03778305982487051,0.36128300165073757,0.06198345554403151,0.26151648628183555,-0.19042216100844378,79.99999999999994,-1.037281317776518,0.09976651536890194,10,-0.08000004291534424,-0.17499995231628418,-0.29499995708465576,-0.1824998855590816,-0.11999988555908159,3,-0.04365075235253857,1.4999850989134127,2.484999895095825,-1.1999942779759685,2.470000028610229,-2.0,2.4300000667572017,-0.04365075235253857 1522,2013-10-18,2.5699999332427983,2.5699999332427983,2.5199999809265137,2.565000057220459,131884.0,0.019841251069335986,19.00047684897855,0.14285325031847101,84.09088076640685,82.01421135839279,-0.1188888443653151,-0.2249479356978874,-0.24218681701825462,-0.13497775638849863,25.989497249736047,0.049999952316284624,0.12287917987161467,0.19499992132186916,-0.016834165727224626,0.40683400837096295,0.08908287779732227,0.30091696484641606,-0.2139714574369429,100.0,17.11039689152966,0.10591704352454699,10,-0.0849999189376831,-0.21499991416931152,-0.3549998998641972,-0.2324998378753662,-0.1699998378753662,4,-0.07198441540273137,-2.7142798754776876,2.5199999809265137,1.4999850989134127,2.484999895095825,-1.1999942779759685,2.470000028610229,-0.07198441540273137 1523,2013-10-21,2.549999952316284,2.619999885559082,2.5299999713897705,2.5699999332427983,144078.0,-0.007782093947869662,-2.0,-4.000095369796119,77.2151638960833,81.22859605407562,-0.08773543705230136,-0.18779851565991823,-0.22257692158915932,-0.11614505254733665,27.715115865246894,0.08999991416931152,0.12619255555063846,0.15799994468688983,-0.052648164368974903,0.36864805374275456,0.05267589015895746,0.2633239992148222,-0.16401547246925663,64.10258604773998,-16.38513122097187,0.10532405452793243,10,-0.039999961853027344,-0.1499999761581421,-0.31999993324279785,-0.2124998569488521,-0.1699998378753662,0,-0.052941173720662094,19.00047684897855,2.5699999332427983,-2.7142798754776876,2.5199999809265137,1.4999850989134127,2.484999895095825,-0.052941173720662094 1524,2013-10-22,2.615000009536743,2.640000104904175,2.559999942779541,2.619999885559082,128457.0,0.02549021899448123,2.555537895043577,0.24999403952983257,79.77526524712191,80.67893559879134,-0.13827458026647,-0.23532950970134747,-0.2872198006810631,-0.1809882371092013,29.40778197306827,0.09000015258789062,0.1350012543536785,0.20425000190734854,-0.015971763933299243,0.42447176774799633,0.09413911898702487,0.3143608848276722,-0.19157306477578695,86.8420590324224,8.458065336136926,0.11011088292032387,10,-0.09499990940093994,-0.2049999237060547,-0.3812500238418579,-0.2774999141693111,-0.2049999237060547,1,-0.09751438375179666,-2.0,2.549999952316284,19.00047684897855,2.5699999332427983,-2.7142798754776876,2.5199999809265137,-0.09751438375179666 1525,2013-10-23,2.5999999046325684,2.619999885559082,2.575000047683716,2.615000009536743,57969.0,-0.0057361777627037425,2.600007629438187,3.0000953697963855,74.99995742528557,80.05704043902982,-0.11148301514485803,-0.20235090062493777,-0.2729965926492355,-0.16735393383701425,31.075287866474277,0.04499983787536621,0.1356618100068916,0.17124990224838266,-0.04905786795455258,0.3915576724513179,0.06109601714691504,0.2814037873498503,-0.13758979104583258,74.19345411140746,-4.032360997679248,0.11015388510146755,10,-0.07999980449676514,-0.18999981880187988,-0.35249990224838257,-0.2624998092651363,-0.11999988555908203,2,-0.10961532994840073,2.555537895043577,2.615000009536743,-2.0,2.549999952316284,19.00047684897855,2.5699999332427983,-0.10961532994840073 1526,2013-10-24,2.634999990463257,2.634999990463257,2.5899999141693115,2.595000028610229,54009.0,0.013461571967109176,1.2500059604701619,-2.666645474052322,82.35293787656087,80.38384043707711,-0.12953550741411624,-0.2173868187781216,-0.3077381314204395,-0.20448819521251815,33.11861644531064,0.04500007629394531,0.1340038511199917,0.18649998903274545,-0.03338272525022257,0.40638270331571347,0.07655863189126144,0.29644134617422946,-0.14062367843938217,95.83324227077567,15.302569189346045,0.10994135714148402,10,-0.1099998950958252,-0.21499991416931152,-0.3712499737739563,-0.29749989509582475,-0.21499991416931152,3,-0.09677414684829189,2.600007629438187,2.5999999046325684,2.555537895043577,2.615000009536743,-2.0,2.549999952316284,-0.09677414684829189 1527,2013-10-25,2.5899999141693115,2.625,2.5699999332427983,2.625,70936.0,-0.017077827877348017,2.1428532503184328,-0.8750029802350713,70.73168320574061,79.48871051372709,-0.06293568214711742,-0.15264750613390676,-0.26493135562615366,-0.16158628780662765,35.11542849054082,0.06500005722045854,0.12967057998449816,0.12399991750717154,-0.08123674702037631,0.3292365820347194,0.021381585243397616,0.22661824977094547,-0.06941131942698275,54.54533632150923,-23.977583565379057,0.10261833226377383,10,-0.05749988555908203,-0.1699998378753662,-0.3237498998641968,-0.2599998712539673,-0.09500002861022949,4,-0.07335900582947241,1.2500059604701619,2.634999990463257,2.600007629438187,2.5999999046325684,2.555537895043577,2.615000009536743,-0.07335900582947241 1528,2013-10-28,2.5899999141693115,2.5999999046325684,2.5799999237060547,2.5799999237060547,65818.0,0.0,-3.0,-0.2857133125796146,69.99997615814777,78.25747972949202,-0.04230135902458132,-0.134331983523011,-0.2663639261289106,-0.16306707237983886,36.71795007489368,0.019999980926513672,0.12939394567695706,0.10799992084503174,-0.08224639911385578,0.29824624080391926,0.012876760865587755,0.20312308082447572,-0.047917247597850654,37.49988824151753,-37.45888751260909,0.09512315997944379,10,-0.04499983787536621,-0.16749989986419678,-0.3237498998641968,-0.2599998712539673,-0.09500002861022949,0,-0.07335900582947241,2.1428532503184328,2.5899999141693115,1.2500059604701619,2.634999990463257,2.600007629438187,2.5999999046325684,-0.07335900582947241 1529,2013-10-29,2.5199999809265137,2.630000114440918,2.515000104904175,2.609999895095825,90828.0,-0.027027002147700374,-1.300007867839372,-9.0,57.77776953614874,75.58632656240957,0.03971320545303847,-0.05245087028908202,-0.19783356181361356,-0.094970003124625,37.41334132726643,0.11500000953674316,0.13074458812859957,0.02874999046325666,-0.1489805323539941,0.20648051328050743,-0.06011527094536895,0.11761525187188226,0.12000012397766113,4.166567325497303,-66.25783691843432,0.08886526140862538,10,0.04250001907348633,-0.09749996662139893,-0.26624995470046997,-0.18999993801116943,-0.039999961853027344,1,-0.05555550299414003,-3.0,2.5899999141693115,2.1428532503184328,2.5899999141693115,1.2500059604701619,2.634999990463257,-0.05555550299414003 1530,2013-10-30,2.5550000667572017,2.5550000667572017,2.515000104904175,2.5199999809265137,31285.0,0.013888923053808844,1.2857065006369492,-0.38889021343780883,62.10526051613836,73.227654958626,0.017530371642032083,-0.07515883300222326,-0.2342491907478692,-0.1318484187372202,38.038067393220985,0.0399999618530269,0.13292670083089586,0.05350006818771336,-0.11323633971788638,0.2202364760933131,-0.02986813576508629,0.136868272140513,0.08250003814697315,33.333333333332966,-34.11232459630609,0.08336820395279985,10,0.0225000381469731,-0.13250005245208696,-0.3025000691413875,-0.2675000429153438,-0.1950001716613765,2,-0.05675145876240495,-1.300007867839372,2.5199999809265137,-3.0,2.5899999141693115,2.1428532503184328,2.5899999141693115,-0.05675145876240495 1531,2013-10-31,2.5199999809265137,2.539999961853028,2.509999990463257,2.5350000858306885,32669.0,-0.013698663372291087,1.400011444157231,-0.4285733748407763,61.45831625909529,70.71292556892472,0.05870378791549857,-0.03153704050487072,-0.2025512387312718,-0.09847024165017526,37.79750398640118,0.04500007629394487,0.12942262496239287,0.011999988555908114,-0.14635997172615056,0.1703599488379668,-0.067179991585121,0.09117996869693723,0.11505012397766112,8.333316776504669,-57.91986218013587,0.07917998014102923,10,0.05500006675720215,-0.09749996662139893,-0.26749998331069946,-0.23249995708465576,-0.21000003814697266,3,-0.01587300085546861,1.2857065006369492,2.5550000667572017,-1.300007867839372,2.5199999809265137,-3.0,2.5899999141693115,-0.01587300085546861 1532,2013-11-01,2.505000114440918,2.525000095367432,2.505000114440918,2.5199999809265137,16567.0,-0.005952328015526698,-1.6666878596179504,0.9999841055392196,57.894739483861606,68.56621174534453,0.07097788335014332,-0.005393675199246051,-0.19012875195415102,-0.08519597333798412,38.55375060466697,0.019999980926514116,0.12377835420379046,-0.010249888896942227,-0.15254212572426695,0.1320423479303825,-0.08139600731060481,0.06089622951672036,0.12504798588562016,0.0,-66.35351823037449,0.07114611841366239,11,0.06749999523162842,-0.08000004291534424,-0.24250012636184692,-0.21750009059906006,-0.1550002098083496,4,-0.03393214940668521,1.400011444157231,2.5199999809265137,1.2857065006369492,2.5550000667572017,-1.300007867839372,2.5199999809265137,-0.03393214940668521 1533,2013-11-04,2.5,2.5450000762939453,2.4600000381469727,2.5450000762939453,77356.0,-0.001996053577839385,2.7777730682829653,3.0000317894268367,53.40908536734051,65.6366362031466,0.07614734074911889,0.006226361661406443,-0.18685012226401732,-0.08260673644528893,38.5279943067103,0.08500003814697266,0.11319390065099011,-0.019249999523162753,-0.15459645379715425,0.11609645475082875,-0.08692322666015828,0.048423227613832776,0.12254522117340105,23.529378765609398,-38.4907275649129,0.06767322713699565,11,0.047500014305114746,-0.07499992847442627,-0.24000000953674316,-0.2124999761581421,-0.13000011444091797,0,-0.002000045776367143,-1.6666878596179504,2.505000114440918,1.400011444157231,2.5199999809265137,1.2857065006369492,2.5550000667572017,-0.002000045776367143 1534,2013-11-05,2.4800000190734863,2.5,2.470000028610229,2.494999885559082,53383.0,-0.007999992370605447,1.3999885559518943,0.33332980121222394,49.43821669496433,62.79644278866645,0.08379573891114278,0.03179439106260418,-0.1667440541842895,-0.06364153190685151,38.41378198999963,0.029999971389770952,0.0965799354967749,-0.041749978065490634,-0.17190264830241997,0.0884026921714387,-0.10682631318395508,0.023326357052973812,0.1295415874578003,21.05260516138433,-36.488465402966824,0.06507633511846457,11,0.06749999523162842,-0.02499997615814209,-0.2200000286102295,-0.19249999523162842,-0.1549999713897705,1,0.006048333213803492,2.7777730682829653,2.5,-1.6666878596179504,2.505000114440918,1.400011444157231,2.5199999809265137,0.006048333213803492 1535,2013-11-06,2.4200000762939453,2.4600000381469727,2.414999961853028,2.450000047683716,86830.0,-0.024193525128260562,-1.249992549456734,2.0000158947134183,39.36171831723248,58.01964061540774,0.12916014217808724,0.09426456710630493,-0.10604352592730759,-0.004955929938963433,37.639634602956875,0.06500005722045854,0.08447439719238048,-0.1002499222755433,-0.23451097959733147,0.03401113504624487,-0.16738045093643716,-0.03311939361464944,0.17757820476659614,3.8462384917283883,-48.75320521304956,0.06713052866089406,11,0.10249996185302734,0.03750002384185791,-0.17125004529953003,-0.1325000524520874,-0.08000016212463379,2,0.024793364003288243,1.3999885559518943,2.4800000190734863,2.7777730682829653,2.5,-1.6666878596179504,2.505000114440918,0.024793364003288243 1536,2013-11-07,2.4300000667572017,2.4300000667572017,2.400000095367432,2.4200000762939453,74022.0,0.004132227333881078,5.000000000000355,-0.33333333333331855,33.72095731090634,53.90733773820393,0.09724968648355592,0.0879881902047921,-0.11505109998664853,-0.014788413190136573,36.73512012137046,0.02999997138976962,0.06350860417326398,-0.08974993228912398,-0.2253372681382615,0.045837403560013534,-0.15754360021369296,-0.021956264364555,0.1493203823825886,20.68963816276208,-24.843475251151247,0.06779366792456884,11,0.0850000381469731,0.03999996185302779,-0.19500005245208696,-0.1425000429153438,-0.11000013351440341,3,-0.02880665421330242,-1.249992549456734,2.4200000762939453,1.3999885559518943,2.4800000190734863,2.7777730682829653,2.5,-0.02880665421330242 1537,2013-11-08,2.380000114440918,2.4600000381469727,2.380000114440918,2.4549999237060547,34447.0,-0.020576111499045258,-1.1333367241839707,-7.499988079060009,31.521767862335054,49.63198126089141,0.12776429275785395,0.14295474660629326,-0.0583328811422108,0.03556901362586462,36.4032938401393,0.07999992370605469,0.044309428442192544,-0.13824988603591937,-0.27949519983606486,0.0029954277642261218,-0.2088725429359921,-0.06762722913584662,0.17780189224618947,0.0,-41.40030525576191,0.0706226569000728,11,0.125,0.08999991416931152,-0.1025000810623169,-0.09250009059906006,-0.05500006675720215,4,-0.029411835418260313,5.000000000000355,2.4300000667572017,-1.249992549456734,2.4200000762939453,1.3999885559518943,2.4800000190734863,-0.029411835418260313 1538,2013-11-11,2.4600000381469727,2.4600000381469727,2.400000095367432,2.400000095367432,75896.0,0.0336134117055904,-1.0000000000000149,-0.800001271568983,33.68421845158467,46.95492002927318,0.030602839695041073,0.06884742635647045,-0.13022402952522594,-0.044003787209064615,35.90974795594704,0.07999992370605469,0.018636291385389914,-0.05974996089935303,-0.1976466736426037,0.07814675184389763,-0.12869831727097836,0.009198395472272303,0.07290970362566807,66.66666666666666,29.733263222428533,0.06894835637162534,11,0.007500052452087402,0.02499997615814209,-0.18250000476837158,-0.17250001430511475,-0.17499995231628418,0,-0.0447155007352209,-1.1333367241839707,2.380000114440918,5.000000000000355,2.4300000667572017,-1.249992549456734,2.4200000762939453,-0.0447155007352209 1539,2013-11-12,2.4300000667572017,2.4600000381469727,2.4100000858306885,2.450000047683716,20408.0,-0.012195110131936748,1.5,-0.3333333333333432,32.653078105438325,43.682455316973176,0.051957659949644075,0.10086863848133953,-0.08923410397904918,-0.014066147752429536,35.02171802852908,0.04999995231628418,0.0003855570707589351,-0.0877499341964727,-0.22978301560671577,0.054283147213770366,-0.158766474901594,-0.01673339349135139,0.08150232718899764,62.499999999999446,29.028917453045594,0.07101654070512149,11,0.032500028610229936,0.08000004291534468,-0.15250003337860063,-0.1425000429153438,-0.14499998092651323,1,-0.024691431913493322,-1.0000000000000149,2.4600000381469727,-1.1333367241839707,2.380000114440918,5.000000000000355,2.4300000667572017,-0.024691431913493322 1540,2013-11-13,2.4100000858306885,2.4800000190734863,2.400000095367432,2.4800000190734863,27774.0,-0.00823044459961797,1.285714285714273,3.4999999999999223,26.3157947571994,39.77773070565141,0.05501140523350623,0.12117440318827288,-0.06050663369920084,0.003758675931146982,34.0261199996997,0.07999992370605424,-0.019308816891189462,-0.10399992465972918,-0.25344088869537496,0.04544103937591659,-0.1787204066775523,-0.029279442641906073,0.08309198898477144,30.0,4.2348366765498895,0.07472048201782293,11,0.052500009536743164,0.10000002384185791,-0.1325000524520874,-0.12250006198883057,-0.08500003814697266,2,-0.03526972411607798,1.5,2.4300000667572017,-1.0000000000000149,2.4600000381469727,-1.1333367241839707,2.380000114440918,-0.03526972411607798 1541,2013-11-14,2.4100000858306885,2.414999961853028,2.380000114440918,2.380000114440918,16079.0,0.0,-1.3333253860398138,-0.42857142857142855,29.069779046879688,36.57495732376453,0.04220534905484863,0.11859118097518051,-0.05450061255341021,0.0015614360622713264,32.427702912772766,0.03499984741210982,-0.029456151978975775,-0.09849992990493783,-0.2549438623969795,0.05794400258710386,-0.1767218961509589,-0.020277963658916764,0.06999993324279785,30.0,7.550013037246174,0.07822196624602093,11,0.052500009536743164,0.10000002384185791,-0.11250007152557373,-0.12250006198883057,-0.1100001335144043,3,-0.02904571334786865,1.285714285714273,2.4100000858306885,1.5,2.4300000667572017,-1.0000000000000149,2.4600000381469727,-0.02904571334786865 1542,2013-11-15,2.384999990463257,2.390000104904175,2.380000114440918,2.380000114440918,4698.0,-0.010373483185505572,-3.0000953697963855,0.1666626930198921,27.47253207909411,33.69311806951493,0.054080474487155694,0.13599336341475787,-0.022371652573049516,0.023557925072958064,30.589700911805785,0.029999971389770508,-0.04679800500628062,-0.11425002813339225,-0.27712783930156526,0.04862778303478077,-0.19568893371747897,-0.032811122549305516,0.09500002861022949,4.999880790596762,-14.904189341070428,0.08143890558408656,11,0.05500006675720215,0.12500011920928955,-0.07374995946884155,-0.09749996662139893,0.07500004768371582,4,-0.02725369286388679,-1.3333253860398138,2.4100000858306885,1.285714285714273,2.4100000858306885,1.5,2.4300000667572017,-0.02725369286388679 1543,2013-11-18,2.414999961853028,2.4200000762939453,2.359999895095825,2.400000095367432,23902.0,0.012578604406595417,3.7999961853174566,3.0000476848981927,37.34939412950211,32.34991556224135,0.012019215513608295,0.10051438704237858,-0.046197884225013475,-0.008663012168616202,28.475108301638187,0.06000018119812012,-0.06182273667020022,-0.07750005722045872,-0.2426952387032899,0.08769512426237247,-0.1600976479618743,0.005097533520956876,0.05100007057189915,45.83334161174803,22.94970503660638,0.08259759074141566,11,0.004999995231627974,0.08500003814697221,-0.07999992370605513,-0.12749993801116988,0.2100000381469722,0,-0.03726704579334861,-3.0000953697963855,2.384999990463257,-1.3333253860398138,2.4100000858306885,1.285714285714273,2.4100000858306885,-0.03726704579334861 1544,2013-11-19,2.359999895095825,2.4200000762939453,2.3499999046325684,2.4200000762939453,26810.0,-0.022774355124627443,1.3333320087896718,-4.000047684140255,27.586184217016864,31.04152288443962,0.053872434733011065,0.14274982233920142,0.013658162412570007,0.04361404701278815,26.0362938663693,0.07000017166137695,-0.07607317285861726,-0.11975011825561532,-0.2844978745389013,0.04499763802767065,-0.2021239963972583,-0.03737624011397234,0.08904011535644552,7.69229358471188,-13.296590790583021,0.08237387814164303,11,0.05500006675720215,0.1350001096725464,-0.021249830722808838,-0.07249987125396729,0.36000013351440385,1,-0.031779581609723495,3.7999961853174566,2.414999961853028,-3.0000953697963855,2.384999990463257,-1.3333253860398138,2.4100000858306885,-0.031779581609723495 1545,2013-11-20,2.315000057220459,2.345000028610229,2.289999961853028,2.3199999332427983,64261.0,-0.01906772876086893,1.0,0.08333101538193294,26.966284910933183,30.291003728887045,0.09209663589220174,0.174236632556811,0.06293000461154552,0.08576123227461707,23.27493987157784,0.06999993324279741,-0.0895146027037379,-0.1504999637603759,-0.32066701867226133,0.019667091151509553,-0.23558349121631839,-0.06541643630443339,0.11621273418426536,19.230825661152203,-3.2201500875486957,0.08508352745594269,11,0.06999993324279785,0.1499999761581421,0.034999966621398926,-0.027500033378601074,0.4249999523162842,2,-0.0129589506039971,1.3333320087896718,2.359999895095825,3.7999961853174566,2.414999961853028,-3.0000953697963855,2.384999990463257,-0.0129589506039971 1546,2013-11-21,2.380000114440918,2.380000114440918,2.309999942779541,2.309999942779541,39225.0,0.02807777780295284,1.0,-14.000381479184298,37.373734454623396,30.941222239141304,0.02152142277611846,0.09397104961161773,0.0033677164369794177,0.01801802500377958,20.261284888635796,0.07000017166137695,-0.0988456656448724,-0.07274991273880005,-0.2269020411313618,0.08140221565376171,-0.1498259769350807,0.004326151457480609,0.039999961853027344,69.23082566115238,42.12483836041626,0.07707606419628078,11,0.004999876022338867,0.0849999189376831,-0.020000100135803223,-0.09250009059906006,0.3399999141693111,3,-0.0231092706355277,1.0,2.315000057220459,1.3333320087896718,2.359999895095825,3.7999961853174566,2.414999961853028,-0.0231092706355277 1547,2013-11-22,2.400000095367432,2.400000095367432,2.3550000190734863,2.3550000190734863,24928.0,0.008403352926397822,-1.0000000000000198,0.6428566562898136,40.19608301458473,31.66476274614131,0.005204048513802295,0.06219572868883372,-0.012461873417572544,-0.004876161159800052,17.65062860325085,0.04500007629394576,-0.09781950099564884,-0.04324994087219203,-0.18468149473862416,0.09818161299424011,-0.11396571780540787,0.02746583606102382,-0.1100001335144043,84.61541283057653,54.70004243435419,0.07071577693321598,11,-0.015000104904175249,0.06499993801116899,-0.007500112056732622,-0.11250007152557417,0.3799998760223384,4,-0.041666724615624706,1.0,2.380000114440918,1.0,2.315000057220459,1.3333320087896718,2.359999895095825,-0.041666724615624706 1548,2013-11-25,2.400000095367432,2.400000095367432,2.375,2.390000104904175,10390.0,0.0,4.000023841880292,0.22222163353537833,41.83673866586746,32.68516947507788,-0.004695801255830467,0.04978403468722403,-0.007560740108809139,-0.008119091609956275,14.8988892082236,0.025000095367432085,-0.09515080264675158,-0.03374994993209812,-0.15818021803345017,0.09068031816925393,-0.09596508398277415,0.028465184118577902,-0.1078001308441161,84.61541283057653,51.36567057559292,0.062215134050676066,11,-0.015000104904175249,0.06499993801116899,0.019999921321868896,-0.1025000810623169,0.4749999046325679,0,0.02499997516473207,-1.0000000000000198,2.400000095367432,1.0,2.380000114440918,1.0,2.315000057220459,0.02499997516473207 1549,2013-11-26,2.380000114440918,2.400000095367432,2.375,2.400000095367432,9551.0,-0.008333325054910912,1.5000119209402571,-1.9999999999999556,45.55555791030796,34.82292093653439,0.00834319202622158,0.0619331463992876,0.01753140225591565,0.009047584851456847,13.383478482727778,0.025000095367432085,-0.08719864389154397,-0.0467499375343321,-0.1664106339218776,0.07291075885321341,-0.10658028572810485,0.013080410659440656,-0.08564414730071945,81.81822122616319,42.996462053597625,0.059830348193772684,11,-0.02500009536743164,0.0849999189376831,0.0749998688697815,-0.05750012397766113,0.5149998664855957,1,0.10294112343630468,4.000023841880292,2.400000095367432,-1.0000000000000198,2.400000095367432,1.0,2.380000114440918,0.10294112343630468 1550,2013-11-27,2.4100000858306885,2.4100000858306885,2.369999885559082,2.380000114440918,20661.0,0.01260502938959629,1.666682561253765,-1.4999999999999667,47.87234150483792,36.912094542974195,-0.024201863906300858,0.021621715006255204,-0.00563330045498267,-0.023879511998822878,11.849570627374657,0.040000200271606445,-0.08540372895449533,-0.009499967098236084,-0.11291022423543229,0.09391029003896012,-0.061205095666834186,0.04220516147036202,-0.11353123612594551,100.0,56.45218533682052,0.05170512856859803,11,-0.05500006675720215,0.05249989032745361,0.05500000715255737,-0.07749998569488525,0.4099998474121098,2,0.12863067707015818,1.5000119209402571,2.380000114440918,4.000023841880292,2.400000095367432,-1.0000000000000198,2.400000095367432,0.12863067707015818 1551,2013-11-28,2.4800000190734863,2.4800000190734863,2.4049999713897705,2.4200000762939453,26820.0,0.02904561441900122,1.5000039736467745,2.0,60.20407666766572,40.54893283059326,-0.09300897580176537,-0.054313232730497596,-0.06816601014921808,-0.09666875016686838,10.724629426866539,0.07500004768371582,-0.07880472327984345,0.062499964237213046,-0.03404563078800038,0.15904555926242647,0.01422716672460611,0.11077276174981998,-0.17898991992370572,100.0,48.83924880121058,0.04827279751260675,11,-0.09500002861022949,-0.01750004291534424,-0.014999926090240479,-0.1474999189376831,0.2799999713897705,3,0.10483870502565207,1.666682561253765,2.4100000858306885,1.5000119209402571,2.380000114440918,4.000023841880292,2.400000095367432,0.10483870502565207 1552,2013-11-29,2.4200000762939453,2.484999895095825,2.4100000858306885,2.4549999237060547,45164.0,-0.024193525128260562,-1.7272743035988314,-0.583331346509946,45.744683009675754,41.48174270616811,-0.030756538547668022,-0.0010622483352120682,-0.002370412744157946,-0.03839828461275463,9.670481042657265,0.07499980926513672,-0.06846425546075885,0.006750023365020841,-0.08062543503015185,0.09412548176019353,-0.036937705832565726,0.05043775256260741,-0.10825058194874249,43.47842312038064,-5.484608170652109,0.043687729197586435,11,-0.03250014781951904,0.039999961853027344,0.052500009536743164,-0.08749997615814209,0.3599998950958252,4,0.12396691853651176,1.5000039736467745,2.4800000190734863,1.666682561253765,2.4100000858306885,1.5000119209402571,2.380000114440918,0.12396691853651176 1553,2013-12-02,2.494999885559082,2.5199999809265137,2.4200000762939453,2.424999952316284,244505.0,0.03099165574407481,-1.500007450609907,-2.000006811989101,56.31066657716322,44.673351857295486,-0.10416950238175637,-0.08058763003657532,-0.06977762578821611,-0.11430982862481276,9.642126897359406,0.09999990463256836,-0.05866499749231835,0.08199983835220337,-0.0043531309715576505,0.1683528076759644,0.03882335369032308,0.12517632301408366,-0.16939035915382927,83.33328035146054,34.592050212343516,0.04317648466188051,12,-0.08999991416931152,-0.034999847412109375,-0.01874983310699463,-0.1624997854232788,0.29500007629394576,0,0.11422849655434963,-1.7272743035988314,2.4200000762939453,1.5000039736467745,2.4800000190734863,1.666682561253765,2.4100000858306885,0.11422849655434963 1554,2013-12-03,2.494999885559082,2.5199999809265137,2.4749999046325684,2.4749999046325684,234707.0,0.0,-3.5000119209403238,0.2857142857142857,58.58584447680086,48.186636253502996,-0.09276067882312855,-0.0836974722976569,-0.06299562339131048,-0.11523081948295832,9.612240458817022,0.04500007629394531,-0.044752412239452255,0.08124984502792376,-0.007772559233530707,0.17027224928937823,0.03673864289719653,0.125761047158651,-0.149951313701703,83.33328035146054,30.8903774054686,0.04451120213072723,12,-0.07999992370605469,-0.034999847412109375,-0.011249840259552002,-0.1624997854232788,0.25500011444091797,1,0.15230466207246618,-1.500007450609907,2.494999885559082,-1.7272743035988314,2.4200000762939453,1.5000039736467745,2.4800000190734863,0.15230466207246618 1555,2013-12-04,2.4800000190734863,2.5199999809265137,2.4449999332427983,2.4800000190734863,42698.0,-0.006011970811066636,-1.1428532503184727,0.0,56.862745098039184,50.35208188054919,-0.0579927517658847,-0.06742921659411394,-0.041248224070121964,-0.10076950342361268,10.345525611309917,0.07500004768371538,-0.0390393127163553,0.06324998140335092,-0.030573696721852173,0.157073659528554,0.016338142340749595,0.11016182046595224,-0.11745630630919379,65.21742736008459,9.525216753552797,0.04691183906260148,12,-0.04250001907348633,-0.05750000476837158,0.012499988079071045,-0.1474999189376831,0.26999998092651367,2,0.16733869300858673,-3.5000119209403238,2.494999885559082,-1.500007450609907,2.494999885559082,-1.7272743035988314,2.4200000762939453,0.16733869300858673 1556,2013-12-05,2.359999895095825,2.4800000190734863,2.3550000190734863,2.4800000190734863,35132.0,-0.0483871463930442,1.0833311809456068,-100.0,47.93387485261387,51.2118365292191,0.06579057084565809,0.04960084268479115,0.08424414032829475,0.0175896313567363,10.759862688867816,0.125,-0.026004156934293476,-0.053250133991241455,-0.1501643189833337,0.0436640510008508,-0.1017072264872878,-0.004793041495195105,0.16000008583068848,3.0302285928965698,-56.633925683852446,0.04845709249604622,12,0.0775001049041748,0.05750012397766113,0.14000016450881958,-0.027499794960021973,0.375,3,0.1949152790654236,-1.1428532503184727,2.4800000190734863,-3.5000119209403238,2.494999885559082,-1.500007450609907,2.494999885559082,0.1949152790654236 1557,2013-12-06,2.309999942779541,2.380000114440918,2.309999942779541,2.369999885559082,48335.0,-0.021186421414757683,-1.3333412806268825,0.49999900659028007,41.59999206542361,51.185531351392,0.1136309387873844,0.0991722838681226,0.13926856735076676,0.06580085888070553,10.96131740860867,0.07000017166137695,-0.009268076162763705,-0.09975007772445688,-0.2062975504620419,0.006797395013128149,-0.1530238140932494,-0.04647634135566436,0.21000003814697266,0.0,-58.8767241548135,0.05327373636879241,12,0.10500001907348633,0.10750007629394531,0.18875008821487427,0.022500157356262207,0.46000003814697266,4,0.19480522027296976,1.0833311809456068,2.359999895095825,-1.1428532503184727,2.4800000190734863,-3.5000119209403238,2.494999885559082,0.19480522027296976 1558,2013-12-09,2.3499999046325684,2.359999895095825,2.3299999237060547,2.3299999237060547,319544.0,0.01731600123110688,-2.0,-0.3333333333333333,49.18032786885246,51.58828356900806,0.07352445841832855,0.0532384104998167,0.10389434032885614,0.026062832830148874,11.173658991730303,0.04999995231628418,-0.0006162184207436638,-0.05425010919570905,-0.16123140549706116,0.05273118710564306,-0.10774075734638533,-0.0007594610450327721,0.16160007476806637,19.047597422355032,-44.39085847543918,0.05349064815067613,12,0.06500005722045898,0.06750011444091797,0.1487501859664917,-0.017499804496765137,0.4200000762939453,0,0.18297875923719853,-1.3333412806268825,2.309999942779541,1.0833311809456068,2.359999895095825,-1.1428532503184727,2.4800000190734863,0.18297875923719853 1559,2013-12-10,2.369999885559082,2.4300000667572017,2.325000047683716,2.3499999046325684,56362.0,0.008510630526872509,-2.000013623978189,1.0,54.70084355409415,52.34700601892542,0.05806267835541501,0.03005376261782189,0.08675240167472698,0.006443745843512705,11.314525572730199,0.10500001907348588,0.005827243733914411,-0.03125011920928955,-0.138555629270817,0.07605539085223789,-0.08490287424005327,0.02240263582147417,0.13353609237670883,28.571396133532545,-38.78770697629034,0.05365275503076379,12,0.04500007629394531,0.03500008583068848,0.11625015735626221,-0.03749978542327881,0.4250001907348633,1,0.17721523062220235,-2.0,2.3499999046325684,-1.3333412806268825,2.309999942779541,1.0833311809456068,2.359999895095825,0.17721523062220235 1560,2013-12-11,2.325000047683716,2.3499999046325684,2.299999952316284,2.315000057220459,93066.0,-0.018987274281977773,-1.4999850989134127,0.5,45.13273178638178,50.672412143227206,0.10028312127779992,0.07205331506326385,0.1336627419028753,0.051646506471338505,10.993930621338817,0.06999993324279785,0.010119106476375705,-0.07199995517730695,-0.18445578139411278,0.04045587103949888,-0.12822786828570987,-0.015772042068904035,0.17079448884582504,13.888936719758933,-51.03438898182736,0.05622791310840287,12,0.0849999189376831,0.07999992370605469,0.17624998092651367,0.007500052452087402,0.47499990463256836,2,0.18279567466662683,-2.000013623978189,2.369999885559082,-2.0,2.3499999046325684,-1.3333412806268825,2.309999942779541,0.18279567466662683 1561,2013-12-12,2.3399999141693115,2.345000028610229,2.315000057220459,2.3199999332427983,34602.0,0.006451555345359905,-1.0000158947133888,1.9999999999999556,44.64283357466149,50.54998442822563,0.07077896406175821,0.054325625975010894,0.11949754464869766,0.03717835524777824,11.056789302272168,0.029999971389770064,0.013945775476183364,-0.05350008010864249,-0.16857899380200303,0.06157883358471805,-0.11103953695532276,0.004039376738037781,0.14404694730743373,30.769174338847627,-30.35525921070701,0.05753945684668022,12,0.0700000524520874,0.06500005722045898,0.15000015497207642,-0.007499814033508301,0.48000001907348677,3,0.17521371832025756,-1.4999850989134127,2.325000047683716,-2.000013623978189,2.369999885559082,-2.0,2.3499999046325684,0.17521371832025756 1562,2013-12-13,2.3199999332427983,2.3399999141693115,2.315000057220459,2.3299999237060547,18003.0,-0.008547000709447916,-1.5000178816236514,-0.4999999999999889,43.10342488756289,49.08251312938115,0.08392811912153553,0.07294627752634542,0.14108414674907044,0.057359641695421626,11.123044944430841,0.02499985694885254,0.013822260502852846,-0.07025005817413277,-0.18991956035708224,0.049419444008816704,-0.1300848092656075,-0.010415307082658032,0.15300411368431943,15.384587169424154,-41.0016771862491,0.059834751091474805,12,0.09000003337860063,0.08500003814697221,0.17250013351440385,0.012500166893004927,0.5299999713897701,4,0.17887929904935707,-1.0000158947133888,2.3399999141693115,-1.4999850989134127,2.325000047683716,-2.000013623978189,2.369999885559082,0.17887929904935707 1563,2013-12-16,2.325000047683716,2.3399999141693115,2.309999942779541,2.3299999237060547,51472.0,0.0021552218037905746,1.4000114441572808,0.49998807905969844,45.13273178638177,47.587722830445685,0.058421180291793995,0.06414671836924057,0.13582718683283357,0.05201289727088687,10.66621166352461,0.029999971389770508,0.0004348729883689728,-0.060749948024749756,-0.1832362490576842,0.0617363530081847,-0.1219930985412172,0.0004932024917176925,0.13762375356675172,19.230825661152544,-32.5365041191041,0.06124315051646731,12,0.0849999189376831,0.07999992370605469,0.1625000238418579,0.007500052452087402,0.5000000000000004,0,0.19139781682418877,-1.5000178816236514,2.3199999332427983,-1.0000158947133888,2.3399999141693115,-1.4999850989134127,2.325000047683716,0.19139781682418877 1564,2013-12-17,2.2850000858306885,2.309999942779541,2.25,2.3050000667572017,37371.0,-0.017204284315123886,3.0000317894268367,4.000095369796297,39.130422163085115,45.6174647265619,0.07319751664787288,0.1035487896305547,0.17477782565819755,0.0907914269176322,10.737666631536538,0.07500004768371582,-0.0016354414793262606,-0.09699991941452035,-0.22715769760197402,0.03315785877293331,-0.16207880850824719,-0.03192103032079352,0.1678662844837282,35.00011920940324,-10.225496493642822,0.06507888909372685,12,0.07999992370605469,0.09999990463256836,0.19124996662139893,0.047500014305114746,0.4700000286102295,1,0.21225377543892243,1.4000114441572808,2.325000047683716,-1.5000178816236514,2.3199999332427983,-1.0000158947133888,2.3399999141693115,0.21225377543892243 1565,2013-12-18,2.2850000858306885,2.309999942779541,2.2850000858306885,2.309999942779541,5526.0,0.0,1.0,1.2499940395298659,30.693052946455808,43.70181784809989,0.047637469464050675,0.10665424829151071,0.1730621100557279,0.08939792315540185,11.359496355458393,0.02499985694885254,-0.01689240815694948,-0.09549992084503156,-0.22954230669818987,0.03854246500812675,-0.16252111377161071,-0.028478727918452407,0.15163697485857508,36.84218451584748,-1.394742015508342,0.06702119292657904,12,0.0549999475479126,0.09999990463256836,0.20125001668930054,0.047500014305114746,0.554999828338623,2,0.22319473580144367,3.0000317894268367,2.2850000858306885,1.4000114441572808,2.325000047683716,-1.5000178816236514,2.3199999332427983,0.22319473580144367 1566,2013-12-19,2.325000047683716,2.325000047683716,2.275000095367432,2.2950000762939453,27101.0,0.017505453107449664,2.3333333333333037,-1.2000057220786404,40.206170870130514,43.54694882640066,0.002403416866271435,0.06569053823968041,0.13209824021625316,0.048382579576484286,11.906348465044763,0.049999952316283736,-0.03408982020636575,-0.0527499556541442,-0.1890728779367543,0.08357296662846592,-0.12091141679544926,0.01541150548716086,0.09670604815040651,83.33346578822582,43.86927337835621,0.06816146114130499,12,0.014999985694885254,0.059999942779541016,0.1612500548362732,0.007500052452087402,0.4849998950958252,3,0.20430103006053169,1.0,2.2850000858306885,3.0000317894268367,2.2850000858306885,1.4000114441572808,2.325000047683716,0.20430103006053169 1567,2013-12-20,2.299999952316284,2.3199999332427983,2.2950000762939453,2.3199999332427983,17947.0,-0.010752728969764092,1.4999880790596096,-0.6666666666666815,27.586199336702578,41.14760121171734,0.028872043354220445,0.08729015968118059,0.15679118732087227,0.07221161052724678,12.149826959996247,0.029999971389770508,-0.05157260237246275,-0.07275004386901873,-0.21291814844833734,0.06741806071029988,-0.14283409615867804,-0.002665991579359428,0.10796965585110829,55.55555555555556,20.746560681323388,0.07008405228965932,12,0.040000081062316895,0.08500003814697266,0.18625015020370483,0.040000081062316895,0.49500012397766113,4,0.22608695291616532,2.3333333333333037,2.325000047683716,1.0,2.2850000858306885,3.0000317894268367,2.2850000858306885,0.22608695291616532 1568,2013-12-23,2.4600000381469727,2.5850000381469727,2.3499999046325684,2.3499999046325684,255398.0,0.06956525615122544,-3.272724514168549,-5.500011920940202,47.058835314812804,40.29848918513052,-0.12726710085367587,-0.07165836770827294,-0.0023079223351110123,-0.08820070723867168,13.107488720615546,0.2850000858306885,-0.05115685393211944,0.08425004482269305,-0.06085515518689366,0.22935524483227976,0.011697444817899694,0.1568026448274864,-0.21000003814697266,62.686571413117434,32.61042410233256,0.07255260000479327,12,-0.04250001907348633,-0.04250001907348633,0.01500004529953003,-0.09249997138977051,0.31500005722045943,0,0.1585365286332956,1.4999880790596096,2.299999952316284,2.3333333333333037,2.325000047683716,1.0,2.2850000858306885,0.1585365286332956 1569,2013-12-24,2.625,2.650000095367432,2.5,2.5799999237060547,179144.0,0.06707315418471116,2.1578878682929075,0.40909110613081795,59.731543838942954,41.920579413192876,-0.2819403980920665,-0.22910898263462798,-0.16576053347801345,-0.25249794802321013,14.291174855986814,0.19000005722045943,-0.03729786667871959,0.23700001239776602,0.05397285267388874,0.4200271721216433,0.1454864325358276,0.32851359225970445,-0.3682999992370606,93.33330790201812,64.90558415954669,0.09151357986193859,12,-0.17499995231628418,-0.17499995231628418,-0.16500002145767212,-0.2399998903274536,0.1400001049041748,1,0.07619049435570147,-3.272724514168549,2.4600000381469727,1.4999880790596096,2.299999952316284,2.3333333333333037,2.325000047683716,0.07619049435570147 1570,2013-12-27,2.720000028610229,2.740000009536743,2.515000104904175,2.720000028610229,330885.0,0.036190487089611034,10.250005960469911,0.0,75.00001655685061,45.29359974454722,-0.3520378393274499,-0.3158896302933374,-0.25856096423819164,-0.34623570086999633,15.561796769368092,0.22499990463256836,-0.02868672029039354,0.3165000438690182,0.08072361302832443,0.552276474709712,0.1986118284486711,0.4343882592893653,-0.44756802406311014,95.69892803910672,61.412397612118575,0.11788821542034697,12,-0.22500002384185747,-0.22500002384185747,-0.2650000452995296,-0.32999992370605424,0.03500008583068892,4,0.01286767847887571,2.1578878682929075,2.625,-3.272724514168549,2.4600000381469727,1.4999880790596096,2.299999952316284,0.01286767847887571 1571,2013-12-30,2.740000009536743,2.75,2.615000009536743,2.7300000190734863,132067.0,0.007352934086817919,8.000007947293549,100.0,81.15943330998678,49.522045124816536,-0.3456831101918345,-0.33245761286205067,-0.27721192485163204,-0.3651636349167027,15.80978755796546,0.13499999046325684,-0.02395116467714775,0.3235000252723692,0.04513827387401648,0.6018617766707219,0.18431914957319284,0.4626809009715456,-0.43951392469024686,97.80219952966033,56.73404445835961,0.13918087569917642,12,-0.24000000953674316,-0.24000000953674316,-0.3149999976158142,-0.34999990463256836,-0.07500004768371538,0,0.036496315432303694,10.250005960469911,2.720000028610229,2.1578878682929075,2.625,-3.272724514168549,2.4600000381469727,0.036496315432303694 1572,2013-12-31,2.720000028610229,2.740000009536743,2.700000047683716,2.7249999046325684,84957.0,-0.007299263086460894,1.2857065006369166,-0.49998807905972065,77.61195623203184,53.13084784099989,-0.29388085908639017,-0.30443874483475186,-0.25767940577900683,-0.3445961988260682,16.000793025447113,0.039999961853027344,-0.00803596572213916,0.28850004673004115,-0.021221401893051883,0.5982214953531342,0.13363932241849463,0.44336077104158766,-0.3835528305514524,92.50000894069447,46.636868760846596,0.1548607243115465,12,-0.22000002861022905,-0.22000002861022905,-0.2950000166893001,-0.32999992370605424,-0.009999990463256392,1,0.033088203390680526,8.000007947293549,2.740000009536743,10.250005960469911,2.720000028610229,2.1578878682929075,2.625,0.033088203390680526 1573,2014-01-02,2.7799999713897705,2.8199999332427983,2.7300000190734863,2.7300000190734863,142281.0,0.022058802260453758,-2.600000000000018,-10.000238424490075,78.87325362539057,57.54671800347827,-0.31575684415011684,-0.36047413475724444,-0.31681448607888285,-0.40295550968052884,15.891311444291082,0.09999990463256925,0.01053121461964146,0.3342499852180483,-0.011860367499395785,0.6803603379354923,0.16119480885932624,0.5073051615767703,-0.41046854917569586,87.50000931322757,37.81995835674156,0.173055176358722,1,-0.23249995708465532,-0.24500000476837158,-0.35499995946884155,-0.3899998664855957,0.04999995231628418,3,0.00539572124408183,1.2857065006369166,2.720000028610229,8.000007947293549,2.740000009536743,10.250005960469911,2.720000028610229,0.00539572124408183 1574,2014-01-03,2.875,2.890000104904175,2.799999952316284,2.8199999332427983,210196.0,0.03417267251363931,1.117643758923137,1.100002384188056,86.1842078432812,63.71240188090331,-0.3556662114599045,-0.44854285661198023,-0.41192337870222584,-0.4957458298144646,15.898634370896803,0.1100001335144043,0.036683619617736696,0.4102500081062317,0.01458300173808258,0.8059170144743808,0.21241650492215713,0.6080835112903062,-0.46042172668305303,95.99997202555338,40.06617721708812,0.19783350318407447,1,-0.2924998998641968,-0.3049999475479126,-0.44999998807907104,-0.4849998950958252,-0.02500009536743164,4,-0.03478257552437147,-2.600000000000018,2.7799999713897705,1.2857065006369166,2.720000028610229,8.000007947293549,2.740000009536743,-0.03478257552437147 1575,2014-01-06,2.8949999809265137,2.9100000858306885,2.869999885559082,2.890000104904175,117626.0,0.006956515104874272,1.2857201245223124,0.09090672643018535,86.274509192827,68.8311061389807,-0.31294789877202556,-0.459412267037568,-0.4313184944578494,-0.5138763839592442,16.659998047766347,0.040000200271606445,0.0644964132937389,0.4094999909400938,-0.030570588560963063,0.8495705704411507,0.18946470118956515,0.6295352806906225,-0.4233710878190995,94.91521999159474,34.319480331493914,0.22003528975052852,1,-0.2924998998641968,-0.31499993801116943,-0.48499995470046997,-0.4849998950958252,-0.04500007629394531,0,-0.04490496610667816,1.117643758923137,2.875,-2.600000000000018,2.7799999713897705,1.2857065006369166,2.720000028610229,-0.04490496610667816 1576,2014-01-07,2.8199999332427983,2.9100000858306885,2.815000057220459,2.9100000858306885,326550.0,-0.025906752393038857,1.1111081676768533,-18.00047684898184,80.48779849563724,74.70906160108454,-0.17919194449083786,-0.3669994459107233,-0.35770094770596605,-0.43710470965245163,18.897753664862314,0.09500002861022949,0.1013976173145208,0.3114999413490298,-0.14858128316008923,0.7715811658581488,0.08145932909447007,0.5415405536035895,-0.28699907315412565,57.1427922670653,-8.79297428728573,0.23004061225455957,1,-0.18999993801116988,-0.23999989032745406,-0.4112499356269841,-0.4099998474121098,0.055000066757201704,1,-0.023049581681065967,1.2857201245223124,2.8949999809265137,1.117643758923137,2.875,-2.600000000000018,2.7799999713897705,-0.023049581681065967 1577,2014-01-08,2.759999990463257,2.8499999046325684,2.625,2.8199999332427983,318552.0,-0.0212765759574135,2.750001986823387,0.6666649006061202,74.85713958740232,77.7977620758167,-0.05261166181409749,-0.2862333991774917,-0.2983585057008269,-0.3766220790963617,19.720018845263848,0.22499990463256836,0.1452689448295521,0.22899999618530265,-0.23421075727567064,0.6922107496462759,-0.0026053805451837775,0.46060537291578907,-0.17421923877070178,47.368403440922826,-23.46417776916909,0.23160537673048653,1,-0.0549999475479126,-0.1799999475479126,-0.3362500071525574,-0.34999990463256836,0.2349998950958252,2,-0.03442030034003141,1.1111081676768533,2.8199999332427983,1.2857201245223124,2.8949999809265137,1.117643758923137,2.875,-0.03442030034003141 1578,2014-01-09,2.7799999713897705,2.8399999141693115,2.7699999809265137,2.7850000858306885,129858.0,0.007246369925949514,-4.599973297221004,0.08333532015672002,78.94736108283857,79.932852880694,-0.025083921848415347,-0.28708617164298555,-0.3187971421176399,-0.39561899275047363,20.586720257754255,0.07999992370605469,0.18461302363117937,0.22749997377395648,-0.24023249887488252,0.6952324464227955,-0.00636626255046302,0.461366210098376,-0.1549999713897705,54.385938494717564,-20.11257872178642,0.23386623632441947,1,-0.06749987602233887,-0.19999992847442627,-0.35624998807907104,-0.3599998950958252,0.19000005722045854,3,-0.025179832360862853,2.750001986823387,2.759999990463257,1.1111081676768533,2.8199999332427983,1.2857201245223124,2.8949999809265137,-0.025179832360862853 1579,2014-01-10,2.789999961853028,2.8399999141693115,2.7799999713897705,2.799999952316284,45903.0,0.003597118908694741,-3.0,1.9999523173754596,79.19074395691595,80.39848925847905,-0.010300502192195804,-0.27827477548488444,-0.3268719791094665,-0.4041484067136225,21.737926656164714,0.059999942779541016,0.236819511773672,0.2164999604225164,-0.25443524626532144,0.6874351671103542,-0.018967642921402295,0.4519675637664351,-0.1649999618530278,57.89470602161509,-20.484431827044673,0.23546760334391884,1,-0.027499914169311968,-0.20999991893768355,-0.3574999570846562,-0.3699998855590825,0.12000012397766069,4,0.014336904085998636,-4.599973297221004,2.7799999713897705,2.750001986823387,2.759999990463257,1.1111081676768533,2.8199999332427983,0.014336904085998636 1580,2014-01-13,2.75,2.8250000476837163,2.75,2.799999952316284,81071.0,-0.01433690408599897,-2.0000047683761473,5.000000000000222,74.56647096130641,79.66593788640344,0.03844542485464064,-0.21587012412333895,-0.28650030434779294,-0.36305520793917134,23.2268031685277,0.07500004768371626,0.2703519135678851,0.15525000095367414,-0.3067419394580235,0.6172419413653718,-0.07574596925217492,0.3862459711595232,-0.08509998798370377,43.85963591402545,-32.49273563574534,0.23099597020584883,1,0.01750004291534424,-0.16999995708465576,-0.3125,-0.32749998569488525,0.14499998092651367,0,0.03636360168457031,-3.0,2.789999961853028,-4.599973297221004,2.7799999713897705,2.750001986823387,2.759999990463257,0.03636360168457031 1581,2014-01-14,2.75,2.765000104904175,2.7300000190734863,2.744999885559082,55076.0,0.0,-1.0000136239782016,-0.10000238418806476,76.7857198609792,79.57413384517538,0.044715399498387765,-0.1934998707575204,-0.2849925975187322,-0.362669391364439,24.715788607368346,0.03500008583068848,0.2827673686065135,0.13474999666213971,-0.3158924874489708,0.5853924807732502,-0.09057124539341554,0.360071238717695,-0.05078597764968906,55.55557910307952,-22.45968601760474,0.22532124205555523,1,0.01750004291534424,-0.16999995708465576,-0.3199999928474426,-0.32749998569488525,0.15000009536743208,1,0.03636360168457031,-2.0000047683761473,2.75,-3.0,2.789999961853028,-4.599973297221004,2.7799999713897705,0.03636360168457031 1582,2014-01-15,2.734999895095825,2.7699999809265137,2.734999895095825,2.75,94915.0,-0.00545458360151807,-3.666645474052293,-2.9999523173755485,69.78416427075977,78.56423502799417,0.06936105016122296,-0.15369490735341174,-0.2681444381540561,-0.3468877638728669,26.302047966748376,0.03500008583068848,0.2751356549003918,0.09899989366531381,-0.33219911145406256,0.5301988987846902,-0.11659960889437437,0.314599396225002,-0.006275823858261198,4.545346173269784,-72.29383191807379,0.2155995025596882,1,0.03250014781951904,-0.15499985218048096,-0.30749988555908203,-0.31249988079071045,0.125,2,0.051188340136762545,-1.0000136239782016,2.75,-2.0000047683761473,2.75,-3.0,2.789999961853028,0.051188340136762545 1583,2014-01-16,2.7699999809265137,2.7799999713897705,2.720000028610229,2.720000028610229,315703.0,0.012797106827480142,-1.399999999999975,-3.3333068425653956,62.831855419612396,75.96952920314209,0.03664712874228737,-0.1619506508380697,-0.30069046929454046,-0.3804158551479899,27.92754949901247,0.05999994277954146,0.2624146765959541,0.1117499828338624,-0.29723168985314263,0.5207316555208674,-0.0927408535096399,0.3162408191773647,0.1400001049041748,41.666666666666885,-31.719361654391307,0.2044908363435024,1,-0.0024999380111694336,-0.18999993801116943,-0.35374999046325684,-0.3474999666213989,0.1300001144409184,3,0.08122740295373942,-3.666645474052293,2.734999895095825,-1.0000136239782016,2.75,-2.0000047683761473,2.75,0.08122740295373942 1584,2014-01-17,2.7699999809265137,2.7950000762939453,2.755000114440918,2.755000114440918,410746.0,0.0,-4.333375719235782,0.29999761581193257,55.3191435396432,72.53004413056611,0.02255885106664124,-0.1304404155332839,-0.29754105950567755,-0.377891051032365,28.729326976180815,0.039999961853027344,0.2548741634926528,0.08749998807907122,-0.2841038920118555,0.45910386816999793,-0.09830195196639213,0.2733019281245346,0.13620010375976577,47.6189935558876,-21.996785131354486,0.1858019400454633,1,-0.0024999380111694336,-0.18999993801116943,-0.35374999046325684,-0.34499990940093994,0.20000004768371538,4,0.0722021837764848,-1.399999999999975,2.7699999809265137,-3.666645474052293,2.734999895095825,-1.0000136239782016,2.75,0.0722021837764848 1585,2014-01-20,2.7950000762939453,2.799999952316284,2.720000028610229,2.75,66104.0,0.009025305248944182,1.9090972143953413,3.0000317894268367,55.78947896772313,69.78578640524232,-0.020247178232028595,-0.12150307748181666,-0.31710203436319206,-0.39955665029937304,29.42117449137992,0.07999992370605513,0.24082934085454477,0.08700008392334002,-0.23665338597830265,0.4106535538249827,-0.0748266510274811,0.24882681887416114,0.10747600727081297,93.75014901175408,26.555514359651355,0.16182673495082128,1,-0.05750012397766113,-0.21500003337860107,-0.3850001096725464,-0.3700000047683716,0.17499995231628374,0,0.041144903898975294,-4.333375719235782,2.7699999809265137,-1.399999999999975,2.7699999809265137,-3.666645474052293,2.734999895095825,0.041144903898975294 1586,2014-01-21,2.799999952316284,2.815000057220459,2.765000104904175,2.765000104904175,36838.0,0.0017888643598780174,-1.8571525885558584,0.7777730682829653,58.69564315997888,67.99006457997305,-0.03171787279370397,-0.09390722945494545,-0.3168149269006344,-0.4010792699590944,30.500619866123223,0.04999995231628418,0.21002452689889406,0.0682499647140502,-0.20244650164899225,0.33894643107709266,-0.06709826846747102,0.20359819789557143,0.09882661014938332,84.21042064553701,19.381612743290916,0.13534823318152117,1,-0.019999980926513672,-0.21999990940093994,-0.39249998331069946,-0.34499990940093994,0.2200000286102295,1,0.033928582224310944,1.9090972143953413,2.7950000762939453,-4.333375719235782,2.7699999809265137,-1.399999999999975,2.7699999809265137,0.033928582224310944 1587,2014-01-22,2.8199999332427983,2.8399999141693115,2.8050000667572017,2.8399999141693115,161874.0,0.007142850452539928,2.4999880790597206,-0.5714305177111589,54.7618993555888,65.30279105472307,-0.047284263022083106,-0.0768951169270431,-0.32957462215235234,-0.41433680088126623,31.73518666518546,0.039999961853027344,0.17598478265921624,0.06224994659423855,-0.11892963934181067,0.24342953253028776,-0.02833984637378606,0.15283973956226315,0.07525009854576048,83.33333333333377,20.489413098458527,0.09058979296802462,1,-0.03999996185302779,-0.23999989032745406,-0.4124999642372136,-0.3624998331069951,0.13000011444091797,2,0.028368852488815266,-1.8571525885558584,2.799999952316284,1.9090972143953413,2.7950000762939453,-4.333375719235782,2.7699999809265137,0.028368852488815266 1588,2014-01-23,2.8499999046325684,2.8499999046325684,2.799999952316284,2.799999952316284,51565.0,0.010638287978706584,1.0,-2.5000000000000555,46.47885999658827,61.66813728135334,-0.07410327684625617,-0.08029600612987142,-0.35441545780087,-0.43719174807064753,31.0666124894245,0.04999995231628418,0.150083238205323,0.07274992465972918,-0.04705142139388707,0.19255127071334543,0.012849251632920833,0.13265059768653753,0.04174512709242384,100.0,39.64196746178666,0.059900673026808175,1,-0.06499993801116943,-0.2699998617172241,-0.44249993562698364,-0.3849998712539673,0.050000190734863725,3,0.0035087687010102453,2.4999880790597206,2.8199999332427983,-1.8571525885558584,2.799999952316284,1.9090972143953413,2.7950000762939453,0.0035087687010102453 1589,2014-01-24,2.8250000476837163,2.8350000381469727,2.8050000667572017,2.8050000667572017,92553.0,-0.008771879924703074,-1.9999999999999112,0.4000000000000178,40.27778421655308,57.858283198602955,-0.04874232278038981,-0.04168142467061742,-0.3234734587191883,-0.4036028263945113,29.86258933880449,0.044999837875366655,0.13125284894462563,0.03775006532669112,-0.059878374838553405,0.13537850549193564,-0.011064154755930922,0.08656428540931316,0.06331008397898064,80.76932246877213,23.758800497254967,0.04881422008262216,1,-0.04000008106231734,-0.24500000476837203,-0.41750007867813155,-0.3600000143051152,-0.015000104904175249,4,0.02654868899744267,1.0,2.8499999046325684,2.4999880790597206,2.8199999332427983,-1.8571525885558584,2.799999952316284,0.02654868899744267 1590,2014-01-27,2.755000114440918,2.789999961853028,2.734999895095825,2.759999990463257,85600.0,-0.02477873701283395,-1.4444303160348815,-0.24999403952982702,40.84509028682106,53.86487991258539,0.024631757990694503,0.032754406892738785,-0.24757751677808937,-0.32645137608448627,27.672874116719004,0.09000015258789107,0.10470344894338446,-0.03399987220764178,-0.1277295854815823,0.05972984106629875,-0.08086472884461182,0.012864984429328263,0.1299438151607295,17.391493640444082,-37.966366988637276,0.046864856636970216,1,0.029999852180480957,-0.1625000238418579,-0.38000011444091797,-0.31000006198883057,0.17499995231628374,0,0.07803989300847691,-1.9999999999999112,2.8250000476837163,1.0,2.8499999046325684,2.4999880790597206,2.8199999332427983,0.07803989300847691 1591,2014-01-28,2.8399999141693115,2.8399999141693115,2.765000104904175,2.789999961853028,143988.0,0.030852920579875542,1.9999952316238705,-10.000238424490876,60.526315789473664,52.83623008133138,-0.051695300727489624,-0.04676731011900248,-0.3255720397819677,-0.4051698274576818,25.514075243221523,0.08499979972839355,0.07776600184925275,0.04599993228912336,-0.04739225353108267,0.1393921181093294,-0.0006961606209796578,0.09269602519922637,0.04164513741250753,91.30435684002116,33.492718294160596,0.04669609291010294,1,-0.0549999475479126,-0.24749982357025146,-0.47749990224838257,-0.3949998617172241,0.1400001049041748,1,0.04577468956682762,-1.4444303160348815,2.755000114440918,-1.9999999999999112,2.8250000476837163,1.0,2.8499999046325684,0.04577468956682762 1592,2014-01-29,2.809999942779541,2.845000028610229,2.789999961853028,2.845000028610229,39405.0,-0.010563370526912585,2.1428532503184874,-0.700002384188062,53.84615384615383,51.83781879539154,-0.011105642472363453,-0.01020212675044796,-0.2879650092236403,-0.3683605012539144,23.258881117510978,0.05500006675720126,0.057282837906664774,0.011499965190887362,-0.0753210645264657,0.09832099490824042,-0.03191054966778939,0.054910480049564114,0.06841220834284645,65.21742736008459,6.684435633678007,0.04341051485867658,1,-0.02499997615814209,-0.20749986171722412,-0.44749993085861206,-0.3649998903274536,0.1100001335144043,2,0.07473311118264614,1.9999952316238705,2.8399999141693115,-1.4444303160348815,2.755000114440918,-1.9999999999999112,2.8250000476837163,0.07473311118264614 1593,2014-01-30,2.7950000762939453,2.8199999332427983,2.7799999713897705,2.8199999332427983,46791.0,-0.005338030886491207,2.2000152588762965,0.7142798754777092,50.632926673217604,51.317128032455365,0.008731650770693378,0.006302248748000672,-0.26634267895810293,-0.34728789644192126,20.3646896505782,0.03999996185302779,0.03430946030326654,-0.004249906539917081,-0.09065620763564874,0.08215639455581458,-0.04745305708778291,0.03895324400794875,0.0802438323781991,54.545553065409194,-3.900125293403967,0.04320315054786582,1,-0.010000109672546387,-0.1650000810623169,-0.43250006437301636,-0.3500000238418579,0.1699998378753662,3,0.0554561599852601,2.1428532503184874,2.809999942779541,1.9999952316238705,2.8399999141693115,-1.4444303160348815,2.755000114440918,0.0554561599852601 1594,2014-01-31,2.775000095367432,2.8050000667572017,2.7699999809265137,2.775000095367432,53148.0,-0.0071556280431420705,-5.999856952125935,-0.0,53.333350287565025,51.044224845771126,0.0329841192407625,0.019422146183871725,-0.2380430071077364,-0.32166900089746253,16.91266577352148,0.03500008583068803,0.022432549606920205,-0.01924989223480189,-0.09847472223824871,0.05997493776864493,-0.05886230723652508,0.020362522766921298,0.09713893570347398,36.363774291573115,-22.938543115260657,0.03961241500172341,1,0.017499804496764693,-0.07000005245208785,-0.35750007629394576,-0.3300000429153447,0.17499995231628418,4,0.04504504349699823,2.2000152588762965,2.7950000762939453,2.1428532503184874,2.809999942779541,1.9999952316238705,2.8399999141693115,0.04504504349699823 1595,2014-02-03,2.765000104904175,2.7699999809265137,2.740000009536743,2.75,36500.0,-0.0036036000430959003,1.4000114441572808,100.0,51.94806803298231,50.29449427610484,0.04277984989480288,0.020220210206501665,-0.21823770361312622,-0.30613103851289614,13.065708424174083,0.03500008583068892,0.015606616433622378,-0.02274988889694196,-0.08710698660033822,0.0416072088064543,-0.05492843774863987,0.009428659954755947,0.10409614611751783,23.80961031057998,-34.4808993179699,0.032178548851698054,2,0.027499794960021973,-0.052500009536743164,-0.315000057220459,-0.315000057220459,0.24499988555908203,0,0.01627480512407642,-5.999856952125935,2.775000095367432,2.2000152588762965,2.7950000762939453,2.1428532503184874,2.809999942779541,0.01627480512407642 1596,2014-02-04,2.755000114440918,2.7799999713897705,2.720000028610229,2.7699999809265137,31314.0,-0.0036166329417204324,2.4285831062670553,-0.9999841055392196,52.631611969384494,50.0577956776377,0.05109893040113045,0.026457380129108365,-0.200441903283747,-0.2904353316653525,10.019649896747456,0.05999994277954146,0.014373859294141589,-0.02949988842010498,-0.09356394895776576,0.0345641721175558,-0.06153191868893515,0.002532141848725189,0.11111421213254546,28.000068664551137,-35.55674085005346,0.03203203026883035,2,0.029999852180480957,0.0074999332427978516,-0.2600001096725464,-0.2600001096725464,0.21499991416931108,1,0.0635208511966967,1.4000114441572808,2.765000104904175,-5.999856952125935,2.775000095367432,2.2000152588762965,2.7950000762939453,0.0635208511966967 1597,2014-02-05,2.664999961853028,2.755000114440918,2.664999961853028,2.75,125052.0,-0.03266793061682116,-1.1176496987512599,5.6667196490446985,37.931017473088865,49.10803539724887,0.13052638111749948,0.11486461836611772,-0.10417577556152313,-0.19600334182696688,9.5163183886007,0.09000015258789018,0.00856598997769753,-0.11475003957748386,-0.19775127891045718,-0.031748800244510544,-0.15625065924397052,-0.0732494199109972,0.19819207876117106,0.0,-63.58591641412493,0.04150061966648677,2,0.09000003337860063,0.10250008106231645,-0.1649999618530278,-0.1649999618530278,0.3350000381469722,2,0.1181988974594328,2.4285831062670553,2.755000114440918,1.4000114441572808,2.765000104904175,-5.999856952125935,2.775000095367432,0.1181988974594328 1598,2014-02-06,2.7100000381469727,2.720000028610229,2.6600000858306885,2.6600000858306885,16564.0,0.016885582340742555,-1.3999999999999821,-0.588234469140238,43.74999999999999,49.4938371509652,0.0710506188751392,0.06782906667322885,-0.14225778106950493,-0.2359455720650745,9.006825152708128,0.05999994277954057,0.0014056323877045251,-0.06624996662139893,-0.1549169634860359,0.022417030243238045,-0.11058346505371741,-0.02191646818908044,0.1452643193167793,34.48273027127116,-29.837239832594925,0.04433349843231839,2,0.04250001907348633,0.05750000476837158,-0.21000003814697266,-0.21000003814697266,0.34500002861022905,3,0.07749078789333352,-1.1176496987512599,2.664999961853028,2.4285831062670553,2.755000114440918,1.4000114441572808,2.765000104904175,0.07749078789333352 1599,2014-02-07,2.8299999237060547,2.890000104904175,2.6800000667572017,2.700000047683716,180988.0,0.044280399951999616,-1.470591040221245,2.6,53.04346852580853,50.849212510852695,-0.053825807745859766,-0.051669599299401625,-0.25315779324785304,-0.34997879850081803,8.466810205407286,0.2100000381469731,-0.002274863048272735,0.05174992084503183,-0.03997474174020654,0.1434745834302702,0.005887589552412642,0.09761225213765101,-0.1699998378753662,73.91296685982024,12.765657946639493,0.04586233129261915,2,-0.05499982833862305,-0.06249988079071045,-0.28874993324279785,-0.29499995708465576,0.3100001811981201,4,0.04770317812816982,-1.3999999999999821,2.7100000381469727,-1.1176496987512599,2.664999961853028,2.4285831062670553,2.755000114440918,0.04770317812816982 1600,2014-02-10,2.8499999046325684,2.8550000190734863,2.765000104904175,2.765000104904175,1769277.0,0.007067131259962167,-1.1176500287505435,0.6538452368507444,54.23728813559322,50.15043166042153,-0.06585865837491323,-0.06724120473216866,-0.26460501630219513,-0.36319656134891565,8.246508092053112,0.08999991416931152,-0.004005570742540598,0.06674990653991708,-0.029291424361818308,0.16279123744165247,0.01872924108904961,0.11477057199078455,-0.18999981880187988,82.60861001979912,23.371573589085294,0.04802066545086766,2,-0.07499980926513672,-0.08249986171722412,-0.27374982833862305,-0.27999985218048096,0.3100001811981201,0,0.035087770665746865,-1.470591040221245,2.8299999237060547,-1.3999999999999821,2.7100000381469727,-1.1176496987512599,2.664999961853028,0.035087770665746865 1601,2014-02-11,2.8499999046325684,2.859999895095825,2.8199999332427983,2.859999895095825,66558.0,0.0,6.999999999999911,-0.11764722381947464,52.63157894736838,50.015478893889814,-0.07184640245827767,-0.0625735143240771,-0.2581325714151026,-0.35650516018798406,8.263182655830176,0.0399999618530269,-0.0012678555139196135,0.06174991130828866,-0.03736585354339805,0.16086567615997538,0.012192028882445527,0.1113077937341318,-0.18539981842040998,82.60861001979912,25.3282269518578,0.049557882425843316,2,-0.07499980926513672,-0.08249986171722412,-0.2587498426437378,-0.2699998617172241,0.34500002861022994,1,0.05614038287180789,-1.1176500287505435,2.8499999046325684,-1.470591040221245,2.8299999237060547,-1.3999999999999821,2.7100000381469727,0.05614038287180789 1602,2014-02-12,2.875,2.884999990463257,2.8499999046325684,2.859999895095825,114967.0,0.008771963580347819,1.0,-1.5000119209403238,52.21239946324132,50.19097587055912,-0.09684041041336888,-0.08068409245391406,-0.2743019973892533,-0.3751593954022403,8.326438045935172,0.03500008583068848,0.007384333488424488,0.07975000143051147,-0.02323050743390853,0.18273051029493148,0.02825974699830125,0.1312402558627217,-0.20589191341400115,93.47821579989427,39.883058735742054,0.05149025443221006,2,-0.09999990463256836,-0.1174999475479126,-0.26999998092651367,-0.29499995708465576,0.34999990463256836,2,0.03304348821225367,6.999999999999911,2.8499999046325684,-1.1176500287505435,2.8499999046325684,-1.470591040221245,2.8299999237060547,0.03304348821225367 1603,2014-02-13,2.994999885559082,3.0350000858306885,2.8499999046325684,2.869999885559082,263883.0,0.041739090629245856,-1.2424269572002427,8.333275053643804,62.87878322644827,51.25157953043504,-0.2072850832719686,-0.19285083016025695,-0.38631257306082833,-0.48765202646814654,9.037150568048377,0.18500018119812012,0.00397749517891155,0.188499891757965,0.05308249737224369,0.3239172861436863,0.12079119456510412,0.2562085889508259,-0.32147395860671946,88.73233855705055,36.98105658836268,0.06770869719286067,2,-0.14749979972839355,-0.14749979972839355,-0.3524998426437378,-0.4149998426437378,0.3050000667572017,3,0.001669487356252386,1.0,2.875,6.999999999999911,2.8499999046325684,-1.1176500287505435,2.8499999046325684,0.001669487356252386 1604,2014-02-14,2.970000028610229,3.0699999332427983,2.940000057220459,3.015000104904175,216206.0,-0.00834719796464578,-1.4761876649061625,-0.36000061035156605,67.4796811003704,52.97731431570038,-0.16954506519151114,-0.16031885125130607,-0.35344918448355456,-0.45569308684918086,9.717374561193953,0.1299998760223393,0.005499853284416378,0.1535000324249265,0.0009740068116261824,0.3060260580382268,0.07723701961827656,0.22976304523157642,-0.28201513530273337,67.21312756886368,10.656390999384712,0.07626301280665013,2,-0.10500001907348588,-0.10500001907348588,-0.3237499594688411,-0.3899999856948848,0.43000006675720304,4,0.028619541187933084,-1.2424269572002427,2.994999885559082,1.0,2.875,6.999999999999911,2.8499999046325684,0.028619541187933084 1605,2014-02-17,2.9100000858306885,2.984999895095825,2.865000009536743,2.984999895095825,515264.0,-0.02020200074126488,2.2000050862759557,1.6666596024244316,55.93222119760548,53.3440486743916,-0.09701613259576058,-0.09619354507991185,-0.2856372211529301,-0.389012308158013,10.512224240724706,0.11999988555908203,0.008650501869708282,0.08775008916854876,-0.06994626490824407,0.2454464432453416,0.008901912130152567,0.16659826620694496,-0.19909429012707447,36.00006103515607,-15.49372717284654,0.07884817703839637,2,-0.04500007629394531,-0.04500007629394531,-0.23875004053115845,-0.33000004291534424,0.6150000095367436,0,0.07903780491052137,-1.4761876649061625,2.970000028610229,-1.2424269572002427,2.994999885559082,1.0,2.875,0.07903780491052137 1606,2014-02-18,2.8949999809265137,2.9300000667572017,2.880000114440918,2.9100000858306885,173803.0,-0.005154675072764792,-1.222228109121908,0.20000190735348347,57.39131011674637,55.506303412575775,-0.06712781724359518,-0.077694810445053,-0.2589697767577208,-0.36735076705477887,11.182525950713092,0.049999952316283736,0.012210388145398543,0.06799998283386222,-0.09257130704834227,0.2285712727160667,-0.012285662107240025,0.14828562777496446,-0.1625485369705486,20.4545774735653,-28.09277512434972,0.08028564494110216,2,-0.029999971389770508,-0.029999971389770508,-0.22124993801116943,-0.31499993801116943,0.5950000286102295,1,0.09153716982732574,2.2000050862759557,2.9100000858306885,-1.4761876649061625,2.970000028610229,-1.2424269572002427,2.994999885559082,0.09153716982732574 1607,2014-02-19,2.900000095367432,2.900000095367432,2.8499999046325684,2.900000095367432,151085.0,0.0017271552586739514,1.0,-0.0,59.292036145096944,57.23319631758655,-0.03943452963339311,-0.08052265065838471,-0.2503920001575204,-0.3655927416591198,11.47203193175689,0.050000190734863725,0.01795220079204496,0.06900008916854894,-0.09479048500006071,0.2327906633371586,-0.012895197915756107,0.15089537625285399,-0.14729574205425688,22.7273564693249,-24.0260091406067,0.08189528708430491,2,-0.025000095367432085,-0.03500008583068892,-0.22625005245208785,-0.32000005245208785,0.6899998188018794,2,0.10172407868075939,-1.222228109121908,2.8949999809265137,2.2000050862759557,2.9100000858306885,-1.4761876649061625,2.970000028610229,0.10172407868075939 1608,2014-02-20,2.859999895095825,2.8949999809265137,2.8499999046325684,2.8949999809265137,41608.0,-0.013793172053857772,1.5714266251592293,-100.0,57.264936713142596,57.70224833840144,0.026910709486486883,-0.04188218509202546,-0.1982882835810278,-0.31947740479859066,11.666282828868695,0.050000190734863725,0.02399201291255082,0.02849988937377912,-0.1355956670693943,0.19259544581695254,-0.05354788884780781,0.11054766759536605,-0.08825780698687247,4.545449619451476,-41.72427514584195,0.08204777822158679,2,0.05750012397766113,0.005000114440917969,-0.18624985218048096,-0.27999985218048096,0.75,3,0.1276223856380645,1.0,2.900000095367432,-1.222228109121908,2.8949999809265137,2.2000050862759557,2.9100000858306885,0.1276223856380645 1609,2014-02-21,2.900000095367432,2.934999942779541,2.8499999046325684,2.8550000190734863,1119120.0,0.013986084524057807,-2.0908933277847135,-1.2857133125796272,60.97560030067857,58.4509496900776,-0.002364384961697219,-0.08008128482001764,-0.22611537124617964,-0.35410565277424366,12.000274213964218,0.08500003814697266,0.04706035635354722,0.06475008726120057,-0.10212438985143502,0.23162456437383616,-0.01868715129511722,0.14818732581751837,-0.11036253655044881,37.037180938521885,-11.574849403730816,0.08343723855631785,2,0.04499983787536621,-0.03500008583068892,-0.22625005245208785,-0.32000005245208785,0.7300000190734859,4,0.13793098061887177,1.5714266251592293,2.859999895095825,1.0,2.900000095367432,-1.222228109121908,2.8949999809265137,0.13793098061887177 1610,2014-02-24,2.970000028610229,2.9800000190734863,2.890000104904175,2.890000104904175,231954.0,0.02413790722097464,-1.25,1.7777730682829378,65.92590944267658,59.92809752288961,-0.059845614312012074,-0.14034358305031214,-0.2814271021078154,-0.4185115555024539,13.446238045815267,0.08999991416931152,0.06793798727860478,0.12400002479553196,-0.0487059664564522,0.2967060160475161,0.03764702916953988,0.21035302042152404,-0.16354072732769698,92.30770641528778,39.391082060256814,0.08635299562599216,2,-0.010000109672545943,-0.10500001907348588,-0.2962499856948848,-0.3899999856948848,0.529999971389771,0,0.14478116586362977,-2.0908933277847135,2.900000095367432,1.5714266251592293,2.859999895095825,1.0,2.900000095367432,0.14478116586362977 1611,2014-02-25,2.970000028610229,2.990000009536743,2.9500000476837163,2.970000028610229,129712.0,0.0,-1.0000000000000666,0.0,76.06836944999502,62.57876085475114,-0.04585572399623139,-0.13713596961108232,-0.26691962532442703,-0.413499422431888,14.400655665730905,0.0399999618530269,0.0755336756494458,0.11750001907348606,-0.0638254869001802,0.2988255250471523,0.026837266086653155,0.20816277206031897,-0.1477282894100811,85.71431004269361,25.0257556194003,0.0906627529868331,2,-0.010000109672545943,-0.10500001907348588,-0.31125003099441484,-0.3899999856948848,0.46499991416931197,1,0.1868687075457396,-1.25,2.970000028610229,-2.0908933277847135,2.900000095367432,1.5714266251592293,2.859999895095825,0.1868687075457396 1612,2014-02-26,3.0199999809265137,3.0499999523162837,2.9649999141693115,2.984999895095825,276709.0,0.01683500061772092,-1.2666662428116726,100.0,76.27117479714218,64.066804362606,-0.08171791553910568,-0.17981583369267984,-0.3008872264917031,-0.4576665924175174,15.516971291691517,0.08500003814697221,0.08287167974433185,0.1569999694824218,-0.037784632061789836,0.3517845710266334,0.05960766871031575,0.2543922702545278,-0.18286455008380686,85.00001788138935,20.129254938199622,0.09739230077210585,2,-0.060000061988830566,-0.1549999713897705,-0.3399999737739563,-0.43999993801116943,0.5,2,0.15562914952934426,-1.0000000000000666,2.970000028610229,-1.25,2.970000028610229,-2.0908933277847135,2.900000095367432,0.15562914952934426 1613,2014-02-27,2.9500000476837163,3.009999990463257,2.9100000858306885,3.009999990463257,120398.0,-0.02317878598837675,2.3333333333333335,-1.7142798754776747,61.11111846970653,63.35918629253225,-0.020978616307455678,-0.1028831708393354,-0.21549898838455617,-0.38313973929931366,16.550262561892875,0.1099998950958252,0.09069592330342013,0.07925003767013594,-0.11647464023105014,0.274974715571322,-0.0186123012804571,0.17711237662072898,-0.09889274669700399,50.0000596046309,-13.159880228723615,0.09786233895059307,2,-1.1920928999487046e-07,-0.0850000381469731,-0.2700000405311589,-0.370000004768372,0.5499999523162837,3,0.21694910377649346,-1.2666662428116726,3.0199999809265137,-1.0000000000000666,2.970000028610229,-1.25,2.970000028610229,0.21694910377649346 1614,2014-02-28,2.900000095367432,2.970000028610229,2.900000095367432,2.970000028610229,146693.0,-0.016949136104436047,1.0,1.1666666666666605,54.3859803225259,63.18738175085674,0.020168567568123574,-0.04536422263665063,-0.149084945893029,-0.3290173275414152,17.732514103135365,0.06999993324279696,0.09647782965130602,0.023000085353851674,-0.1677711922212093,0.21377136292891263,-0.07238555343367858,0.11838572414138193,-0.0357592364453545,6.250000000000296,-52.20054821066125,0.09538563878753037,2,0.049999833106994185,-0.03500008583068892,-0.2175000905990605,-0.32000005245208785,0.5999999046325679,4,0.24482750909649043,2.3333333333333335,2.9500000476837163,-1.2666662428116726,3.0199999809265137,-1.0000000000000666,2.970000028610229,0.24482750909649043 1615,2014-03-03,2.809999942779541,2.869999885559082,2.734999895095825,2.869999885559082,271474.0,-0.031034534354554166,3.5000039736467747,0.857142857142868,46.96970134836478,62.02942522103656,0.10559656261010675,0.050783771073225736,-0.043378089784141594,-0.23569555265606335,18.66696841894333,0.1650002002716069,0.08174830313996218,-0.0692500591278078,-0.25546655036744514,0.11696643211182955,-0.16235830474762647,0.02385818649201088,0.2599999904632573,23.80953462215585,-30.280429985951884,0.09310824561981867,3,0.08249998092651367,0.05500006675720215,-0.12749993801116943,-0.22999989986419678,0.690000057220459,0,0.29181501365094875,1.0,2.900000095367432,2.3333333333333335,2.9500000476837163,-1.2666662428116726,3.0199999809265137,0.29181501365094875 1616,2014-03-04,2.9300000667572017,2.9300000667572017,2.809999942779541,2.815000057220459,276662.0,0.04270467132428535,1.0869585048046606,-1.9166686534900466,53.642386824648085,61.40168640765336,-0.009964569190638262,-0.05842927556282973,-0.14724277572842004,-0.35148286636888093,19.534061318713213,0.12000012397766069,0.06789660495783245,0.04200006723403904,-0.13589407516644636,0.21989420963452444,-0.04694700396620366,0.13094713843428174,0.13329986572265717,61.904805155289885,12.2685507267827,0.08894707120024276,3,-0.03750014305114702,-0.06500005722045854,-0.2412500381469722,-0.35000002384185747,0.5199999809265146,1,0.1945392219303428,3.5000039736467747,2.809999942779541,1.0,2.900000095367432,2.3333333333333335,2.9500000476837163,0.1945392219303428 1617,2014-03-05,2.9800000190734863,3.0,2.869999885559082,2.900000095367432,148936.0,0.01706482975327117,1.1666706403134413,0.6956514527983071,48.90511990532874,60.47281787345182,-0.05299626329241702,-0.08813915910316439,-0.1793876573164983,-0.39645747785009267,19.96369375776058,0.13000011444091797,0.06838424600664039,0.07625001668930054,-0.07178538663020939,0.22428542000881047,0.002232315029545351,0.15026771834905572,0.07673391265869167,89.09092327779483,42.56593985284006,0.07401770165975503,3,-0.08750009536743164,-0.11500000953674316,-0.29124999046325684,-0.3999999761581421,0.440000057220459,2,0.152684537179137,1.0869585048046606,2.9300000667572017,3.5000039736467747,2.809999942779541,1.0,2.900000095367432,0.152684537179137 1618,2014-03-06,2.9200000762939453,2.9600000381469727,2.880000114440918,2.9200000762939453,35696.0,-0.020134208857554126,1.0,0.0,46.527783526678554,58.86750489856292,0.018338211851567365,-0.012226748550107303,-0.10701978564933334,-0.3320494153929001,20.35626371504165,0.09999990463256836,0.06781241076470668,0.005750072002411066,-0.11088142007045132,0.12238156407527345,-0.05256567403402013,0.06406581803884226,0.13029917470550556,69.81136149550468,24.833251012947386,0.05831574603643109,3,-0.027500152587890625,-0.05500006675720215,-0.2262500524520874,-0.3400000333786011,0.47499990463256836,3,0.20547941402593595,1.1666706403134413,2.9800000190734863,1.0869585048046606,2.9300000667572017,3.5000039736467747,2.809999942779541,0.20547941402593595 1619,2014-03-07,2.9649999141693115,3.0,2.9049999713897705,2.9749999046325684,57387.0,0.015410902979317687,2.1666580571328664,-100.0,53.90069482912668,57.53136994150182,-0.01840751960621967,-0.049112162671034465,-0.14419304843954173,-0.3729733949668459,20.89633658486428,0.09500002861022949,0.06691069901293867,0.04399991035461426,-0.06761976899178368,0.1556195897010122,-0.011809929318584711,0.09980975002781323,0.07899334971206695,86.79242566966354,38.99825914683585,0.055809839673199045,3,-0.07249999046325684,-0.09999990463256836,-0.25749993324279785,-0.3849998712539673,0.2950000762939453,4,0.18043848273789131,1.0,2.9200000762939453,1.1666706403134413,2.9800000190734863,1.0869585048046606,2.9300000667572017,0.18043848273789131 1620,2014-03-10,2.9500000476837163,3.0,2.940000057220459,2.940000057220459,61348.0,-0.005058977038722046,-11.0,-1.0000000000000444,53.90071305738788,55.06829700898992,-0.0073119255768419045,-0.02765425860146209,-0.12444214303084022,-0.35418301985219447,21.46559566366225,0.059999942779541016,0.07034657963537816,0.024000036716461448,-0.08309560466385069,0.13109567809677358,-0.02954778397369484,0.07754785740661774,0.08781334882195102,73.68424354826995,21.505168242280114,0.053547820690156095,3,-0.05750012397766158,-0.0850000381469731,-0.20125007629394576,-0.370000004768372,0.24000000953674272,0,0.18644065878850857,2.1666580571328664,2.9649999141693115,1.0,2.9200000762939453,1.1666706403134413,2.9800000190734863,0.18644065878850857 1621,2014-03-11,3.009999990463257,3.0299999713897705,2.9500000476837163,2.994999885559082,76883.0,0.020338963325323034,1.9090846038138096,1.5000119209402571,57.236835294483,52.95337039758335,-0.06821467997112451,-0.07910874168541326,-0.179540643986563,-0.4105639268459651,22.101896809172317,0.07999992370605424,0.06970081540701889,0.07599997520446777,-0.031095645553995688,0.18309559596293123,0.022452164825236043,0.1295477855836995,0.021757136014213696,87.5000186264415,30.29032149150963,0.053547810379231627,3,-0.12750005722045898,-0.14499998092651367,-0.2574999928474426,-0.4299999475479126,0.29500007629394487,1,0.16279070135855034,-11.0,2.9500000476837163,2.1666580571328664,2.9649999141693115,1.0,2.9200000762939453,0.16279070135855034 1622,2014-03-12,2.970000028610229,3.009999990463257,2.970000028610229,3.0,31176.0,-0.013289023913542142,-1.6666666666666172,-1.999984105539249,57.23685325017957,52.52289648430258,-0.04029000610336819,-0.03333584276269308,-0.13435822844156098,-0.36793914254264504,22.50372828448914,0.03999996185302779,0.05782653738649879,0.03125001192092869,-0.07322233729999983,0.1357223611418572,-0.020986162689535792,0.08348618653139317,0.05999994277954146,59.99999999999971,-3.711447945572239,0.05223617461046427,3,-0.0875000953674312,-0.10500001907348588,-0.19625002145767168,-0.3899999856948848,0.3299999237060547,2,0.1616161664813507,1.9090846038138096,3.009999990463257,-11.0,2.9500000476837163,2.1666580571328664,2.9649999141693115,0.1616161664813507 1623,2014-03-13,3.0,3.015000104904175,2.9800000190734863,2.994999885559082,44569.0,0.010101000370632773,-1.0000136239782016,-0.16667064031343878,56.66666454738904,52.7763058426207,-0.06979086960280112,-0.06634347592041223,-0.16065456630347574,-0.39479385272618117,21.621222166488263,0.04500007629394576,0.04045235275512171,0.06099997758865339,-0.04406141145427034,0.1660613666315771,0.008469283067191746,0.11353067211011503,0.029999971389770508,76.0000228881836,8.546212432313169,0.05253069452146182,3,-0.11750006675720215,-0.13499999046325684,-0.23874998092651367,-0.41999995708465576,0.375,3,0.14000002543131518,-1.6666666666666172,2.970000028610229,1.9090846038138096,3.009999990463257,-11.0,2.9500000476837163,0.14000002543131518 1624,2014-03-14,3.0550000667572017,3.0550000667572017,2.9600000381469727,2.9600000381469727,172612.0,0.0183333555857339,1.0000000000000093,18.999570856379847,55.78231822115653,53.75548549515311,-0.1123017162837332,-0.12084482324283874,-0.21429813647826412,-0.4473347698397143,20.56543798765644,0.09500002861022905,0.019423605934259847,0.11175004243850672,-0.004836282525486624,0.22833636740250007,0.05345687995651005,0.1700432049205034,-0.3200001716613765,100.0,34.21572148371797,0.058293162481996764,3,-0.12250006198883012,-0.1800000667572017,-0.2950000166893001,-0.47500002384185747,0.3849999904632573,4,0.11129293182969136,-1.0000136239782016,3.0,-1.6666666666666172,2.970000028610229,1.9090846038138096,3.009999990463257,0.11129293182969136 1625,2014-03-17,3.140000104904175,3.1600000858306885,3.0550000667572017,3.0550000667572017,60011.0,0.02782325246794448,-1.4705875753121727,0.8947369741930877,60.365862168423625,54.50253831112818,-0.16267555345951745,-0.19787552975821265,-0.29757075995927584,-0.5291169125891102,20.771672095752365,0.10500001907348677,0.017047565337917625,0.1852500796318055,0.04050071482043949,0.32999944444317153,0.1128753972261225,0.2576247620374885,-0.39860020637512195,90.47620128882247,26.08879933657977,0.07237468240568307,3,-0.12500011920928955,-0.19250011444091797,-0.36875003576278687,-0.5600000619888306,0.24499988555908203,0,0.03821652278662713,1.0000000000000093,3.0550000667572017,-1.0000136239782016,3.0,-1.6666666666666172,2.970000028610229,0.03821652278662713 1626,2014-03-18,3.1600000858306885,3.1800000667572017,3.130000114440918,3.1549999713897705,65563.0,0.0063694204644377805,1.2222163353537308,0.05882484937562379,58.8607692351801,55.60872157000055,-0.16384955659910538,-0.20765079936123954,-0.3131574635260632,-0.5463088820707647,21.03723978871302,0.049999952316283736,0.023968405584378072,0.19200005531311026,0.023683270527271816,0.3603168400989487,0.10784166292019126,0.27615844770602926,-0.40185617980957034,90.90910076109722,27.92576483573142,0.08415839239291914,3,-0.12999999523162842,-0.2025001049041748,-0.38875001668930054,-0.5800000429153442,0.15999984741210982,1,0.009493661574342616,-1.4705875753121727,3.140000104904175,1.0000000000000093,3.0550000667572017,-1.0000136239782016,3.0,0.009493661574342616 1627,2014-03-19,3.1949999332427983,3.2000000476837163,3.150000095367432,3.1800000667572017,84883.0,0.011075900778942271,2.999980926586289,2.999904634751274,66.22516577204394,57.79731959726337,-0.1845520413811026,-0.23127438778222675,-0.34131206665353053,-0.5775501652352575,21.76556749256972,0.04999995231628418,0.04590750632426266,0.21224991083145195,0.01914574770340849,0.4053540739594954,0.11569782926743022,0.3088019923954737,-0.41154465757751524,97.91661906573697,31.91576971208471,0.09655208156402176,3,-0.14249992370605513,-0.2274999618530278,-0.42374986410141036,-0.6149998903274541,0.125,2,0.03442883750008652,1.2222163353537308,3.1600000858306885,-1.4705875753121727,3.140000104904175,1.0000000000000093,3.0550000667572017,0.03442883750008652 1628,2014-03-20,3.2249999046325684,3.2249999046325684,3.164999961853028,3.190000057220459,44512.0,0.00938966260300389,2.4285831062670047,2.3333439298088074,72.10884088942169,59.820446937296154,-0.18633286904201984,-0.24509348688262778,-0.3646218151686269,-0.6035789663207192,22.592839352977066,0.05999994277954057,0.055713486618781616,0.22399988174438468,0.011704186290243612,0.43629557719852574,0.11785203401731437,0.330147729471455,-0.40822104720581054,100.0,25.348816722178555,0.10614784772707048,3,-0.1424999237060547,-0.24500000476837158,-0.45874983072280884,-0.6449998617172241,0.07000017166137695,3,0.02325582942684168,2.999980926586289,3.1949999332427983,1.2222163353537308,3.1600000858306885,-1.4705875753121727,3.140000104904175,0.02325582942684168 1629,2014-03-21,3.2999999523162837,3.3299999237060547,3.220000028610229,3.220000028610229,128686.0,0.02325582942684168,-1.750000000000011,2.285722070844687,84.02779962362953,63.16790100021189,-0.23335566714353995,-0.30418581246684884,-0.4322445738715941,-0.673013706631751,23.31628885157036,0.10999989509582564,0.06939806257315517,0.2789999365806577,0.03393069861951625,0.5240691745417991,0.15646531760008697,0.4015345555612284,-0.4423989901689449,89.09091381987496,7.677776750750283,0.12253461898057066,3,-0.15999996662139848,-0.2675000429153438,-0.45249986648559526,-0.6574999094009395,-0.029999971389770064,4,0.02272728750528419,2.4285831062670047,3.2249999046325684,2.999980926586289,3.1949999332427983,1.2222163353537308,3.1600000858306885,0.02272728750528419 1630,2014-03-24,3.400000095367432,3.4449999332427983,3.315000057220459,3.3199999332427983,245706.0,0.030303074089730764,-1.8888888888888702,1.000002980235081,83.57145119687905,66.09396943381144,-0.29369570574611137,-0.3903322259474167,-0.5222637982110476,-0.7673693978329168,23.8833712129766,0.14499998092651456,0.09429105576690633,0.35750007629394576,0.061180553541854366,0.6538195990460371,0.20934031491790028,0.5056598376699912,-0.48571125783304714,85.71432896484652,1.7577783268396843,0.14815976137604567,3,-0.19750010967254683,-0.31000018119812056,-0.5350000858306889,-0.7400001287460332,-0.050000190734863725,0,0.011764694332664138,-1.750000000000011,3.2999999523162837,2.4285831062670047,3.2249999046325684,2.999980926586289,3.1949999332427983,0.011764694332664138 1631,2014-03-25,3.525000095367432,3.5899999141693115,3.4200000762939453,3.440000057220459,186935.0,0.036764704851130814,-1.7199974060058594,1.0624983236227685,85.16131255183684,69.1966871339956,-0.3776772687015373,-0.4971081082126467,-0.635624583655741,-0.885381921915199,24.58794648103035,0.18999981880187944,0.11506769523218718,0.4547500729560858,0.09078830393122539,0.8187118419809463,0.2727691884436556,0.636730957468516,-0.5364117044338692,85.22730782506363,1.8408984549759282,0.1819808845124301,3,-0.25000011920929,-0.3625001907348637,-0.6600000858306889,-0.8650001287460332,-0.18500018119812056,1,-0.03971634074227792,-1.8888888888888702,3.400000095367432,-1.750000000000011,3.2999999523162837,2.4285831062670047,3.2249999046325684,-0.03971634074227792 1632,2014-03-26,3.490000009536743,3.565000057220459,3.440000057220459,3.565000057220459,76070.0,-0.009929102094688225,2.333331214058422,-0.8823531061719484,88.00000762939692,72.67816969866314,-0.2918491886364638,-0.4480638778121162,-0.5886684397361996,-0.8432874406238691,24.848117915765872,0.125,0.13902137809595994,0.39624998569488534,-0.012043971337485804,0.8045439427272565,0.19210300717869977,0.6003969642110709,-0.4051857748854606,76.47060803476309,-8.276335185947332,0.20414697851618557,3,-0.21500003337860107,-0.3275001049041748,-0.625,-0.8300000429153442,-0.15000009536743164,2,-0.048710623446820644,-1.7199974060058594,3.525000095367432,-1.8888888888888702,3.400000095367432,-1.750000000000011,3.2999999523162837,-0.048710623446820644 1633,2014-03-27,3.5899999141693115,3.5999999046325684,3.4500000476837163,3.490000009536743,130027.0,0.028653267724730425,1.4999999999999927,-1.3333312140584221,88.81988405450275,76.3490103468127,-0.3345364073307948,-0.5245522632257362,-0.6764321006389071,-0.9354595939539534,25.976173962279248,0.1499998569488521,0.1605014198729502,0.46424989700317365,0.006115535085085888,0.9223842589212614,0.23518271604412977,0.6933170779622175,-0.42435597079514453,97.36842270373032,12.348150684876288,0.2290671809590438,3,-0.26249992847442627,-0.42250001430511475,-0.7199999094009399,-0.9299999475479126,-0.33499979972839355,3,-0.07520891013419106,2.333331214058422,3.490000009536743,-1.7199974060058594,3.525000095367432,-1.8888888888888702,3.400000095367432,-0.07520891013419106 1634,2014-03-28,3.609999895095825,3.609999895095825,3.5299999713897705,3.5299999713897705,174768.0,0.00557102546091337,1.0,0.8,90.74073419976408,79.72399612807276,-0.29897043326925044,-0.5150399149749383,-0.6837111514711118,-0.9471167131174236,27.319295359471095,0.07999992370605469,0.188839235469211,0.44874988794326764,-0.04442321623651413,0.9419229921230494,0.20216333585337676,0.6953364400331585,-0.366171878695146,100.0,12.98623373339413,0.24658655208989094,3,-0.2399998903274536,-0.4375,-0.7187498807907104,-0.9499999284744263,-0.38499999046325684,4,-0.08725757007079316,1.4999999999999927,3.5899999141693115,2.333331214058422,3.490000009536743,-1.7199974060058594,3.525000095367432,-0.08725757007079316 1635,2014-03-31,3.630000114440918,3.6800000667572017,3.595000028610229,3.6449999809265137,149568.0,0.005540227126394903,1.0000000000000209,-0.18749850988245953,90.25973684169776,83.21277030657473,-0.2706124013734441,-0.49588208179139004,-0.6913017095060532,-0.9576150440095903,30.648866987869205,0.08500003814697266,0.21991160867516113,0.42775009870529157,-0.07863516487105482,0.934135362281638,0.17455746691711838,0.6809427304934648,-0.31293772230120975,80.76924840374184,-5.927596435735921,0.25319263178817314,3,-0.21500003337860107,-0.4225001335144043,-0.7250001430511475,-0.970000147819519,-0.46000003814697266,0,-0.09917358737324733,1.0,3.609999895095825,1.4999999999999927,3.5899999141693115,2.333331214058422,3.490000009536743,-0.09917358737324733 1636,2014-04-01,3.5,3.650000095367432,3.345000028610229,3.630000114440918,144568.0,-0.03581270257368574,2.5882344691402266,8.666751438471564,80.81393849856795,84.83374505396628,-0.09757213018472477,-0.33833615853183385,-0.5503078717179624,-0.8189321917259664,32.641520374718546,0.30500006675720304,0.248355310220842,0.26924998760223406,-0.23677969516776542,0.7752796703722336,0.01623514621723432,0.5222648289872338,0.1800000667572017,46.26864290736847,-41.99562673605587,0.25301484138499974,4,-0.07749998569488525,-0.29250001907348633,-0.5875000357627869,-0.8400000333786011,-0.2850000858306885,1,-0.04285717010498047,1.0000000000000209,3.630000114440918,1.0,3.609999895095825,1.4999999999999927,3.5899999141693115,-0.04285717010498047 1637,2014-04-02,3.434999942779541,3.595000028610229,3.4200000762939453,3.505000114440918,84568.0,-0.018571444920131186,-2.500002384188056,0.5384623849172872,74.30166035146341,85.0773916608598,0.005645827941320292,-0.25033572075637034,-0.47548748854127787,-0.7447408632803438,34.135746171974105,0.17499995231628374,0.2665338546157572,0.18149993419647226,-0.31793235775123563,0.6809322261441801,-0.06821621177738191,0.4312160801703264,0.2450001239776607,26.86564296145746,-60.3495730296486,0.24971614597385405,4,0.01500010490417436,-0.22749996185302734,-0.5224999785423279,-0.7749999761581421,-0.19499993324279785,2,-0.027656486227873756,2.5882344691402266,3.5,1.0000000000000209,3.630000114440918,1.0,3.609999895095825,-0.027656486227873756 1638,2014-04-03,3.5199999809265137,3.5350000858306885,3.4549999237060547,3.4549999237060547,247692.0,0.02474528080434024,-1.461541283057624,-0.9285699688694219,75.13511883420843,84.08931601759079,-0.036998608972143465,-0.3036487484241981,-0.550444155725275,-0.8212394182057627,35.71072178802607,0.10000014305114746,0.28977307334262914,0.23649997711181658,-0.250511306402756,0.7235112606263892,-0.0070056646454697,0.48000561886910287,0.15330008506774861,52.23878578769232,-31.981205173762177,0.24350564175728623,4,-0.022499918937683105,-0.3125,-0.6075000166893005,-0.8600000143051147,-0.2950000762939453,3,-0.0511363828785657,-2.500002384188056,3.434999942779541,2.5882344691402266,3.5,1.0000000000000209,3.630000114440918,-0.0511363828785657 1639,2014-04-04,3.5,3.5350000858306885,3.390000104904175,3.5350000858306885,82995.0,-0.005681812794001595,7.28569287675152,-0.5384623849172872,70.93021740715469,82.6847344853992,0.016041833134122552,-0.2545644855133622,-0.5196201893931267,-0.7922889302294895,36.79642426127835,0.14499998092651367,0.30608448813466893,0.1897499918937684,-0.28213840714212113,0.6616383909296579,-0.046194207624176364,0.42569419141171316,0.1667340652465814,46.26864290736847,-35.624939100402926,0.2359441995179447,4,0.012500047683715376,-0.29250001907348633,-0.5925000309944153,-0.8400000333786011,-0.3499999046325679,4,-0.06999996730259483,-1.461541283057624,3.5199999809265137,-2.500002384188056,3.434999942779541,2.5882344691402266,3.5,-0.06999996730259483 1640,2014-04-07,3.5,3.539999961853028,3.380000114440918,3.3949999809265137,101248.0,0.0,-1.3703724634865757,-2.999993188057302,70.23808070862508,81.02659761393123,0.03544609559939449,-0.22266323938709354,-0.5063163845312832,-0.7829282131944781,37.90520348184594,0.15999984741210982,0.3175533369332477,0.16224999427795428,-0.2846866357524602,0.6091866243083688,-0.061218320737252974,0.38571830929316153,0.16029938451385428,50.81965162753866,-28.69700473080897,0.2234683150152073,4,0.012500047683715376,-0.29250001907348633,-0.5925000309944153,-0.8400000333786011,-0.25999999046325684,0,-0.07857145581926617,7.28569287675152,3.5,-1.461541283057624,3.5199999809265137,-2.500002384188056,3.434999942779541,-0.07857145581926617 1641,2014-04-08,3.5,3.5350000858306885,3.4449999332427983,3.5,48946.0,0.0,1.5714266251592164,0.0,68.94409073286856,78.90927351431696,0.03523190656681585,-0.19401890347904782,-0.4954785008699023,-0.7734724643113244,38.816776315717036,0.09000015258789018,0.3149598433810943,0.13774999380111685,-0.28669358156308533,0.562193569165319,-0.07447179388098402,0.3499717814832177,0.15399339739578188,55.81392254165407,-20.4922722455182,0.21222178768210098,4,0.012500047683715376,-0.2549999952316284,-0.6212500333786011,-0.8400000333786011,-0.3299999237060547,1,-0.09428569248744423,-1.3703724634865757,3.5,7.28569287675152,3.5,-1.461541283057624,3.5199999809265137,-0.09428569248744423 1642,2014-04-09,3.4500000476837163,3.5350000858306885,3.4049999713897705,3.5350000858306885,187870.0,-0.014285700661795353,2.058824849375624,-100.0,63.636363636363654,76.11110457896817,0.08824061109640491,-0.11195472906284554,-0.4340310783126542,-0.7138123335243622,39.62817371940993,0.13000011444091797,0.3057079070032893,0.06375004053115907,-0.319599100899584,0.4470991819619021,-0.12792453018421268,0.2554246112465308,0.19781348233635443,43.750000000000156,-28.338032352787934,0.19167457071537156,4,0.06249999999999911,-0.17500007152557417,-0.5712500810623173,-0.7775000333786011,-0.2400000095367436,2,-0.06811597978735706,1.5714266251592164,3.5,-1.3703724634865757,3.5,7.28569287675152,3.5,-0.06811597978735706 1643,2014-04-10,3.4200000762939453,3.4749999046325684,3.4049999713897705,3.440000057220459,154572.0,-0.008695643760907368,-1.7999866486105018,0.2352937876560952,57.69231121920773,72.4390575811286,0.10235373563090322,-0.05151740263562887,-0.39221265242022474,-0.6747075739990862,40.43803208965222,0.06999993324279785,0.28127361402448914,0.012750065326690763,-0.3247870440738905,0.350287174727272,-0.15601848937359986,0.18151862002698138,0.22175718369792863,24.99999999999993,-43.08096942453524,0.1687685547002906,4,0.09249997138977006,-0.13999998569488525,-0.5412501096725464,-0.7475000619888301,-0.2799999713897705,3,-0.052631597292903454,2.058824849375624,3.4500000476837163,1.5714266251592164,3.5,-1.3703724634865757,3.5,-0.052631597292903454 1644,2014-04-11,3.3949999809265137,3.470000028610229,3.3499999046325684,3.470000028610229,31291.0,-0.007309969242609737,2.2000012715649726,3.7500059604701397,49.645382156019636,67.92635150494212,0.10465437520858245,0.00027474575078922925,-0.3547961771055692,-0.6397774369780427,40.728429099508055,0.12000012397766069,0.25616947843888527,-0.029250025749206543,-0.32356947948152737,0.2650694279831143,-0.17640975261536695,0.11790970111695387,0.24082213443772726,23.684243548269652,-40.42438124766777,0.1471597268661604,4,0.1025000810623169,-0.10249996185302734,-0.5162500143051147,-0.7124999761581421,-0.1949999332427974,4,-0.05007366045626649,-1.7999866486105018,3.4200000762939453,2.058824849375624,3.4500000476837163,1.5714266251592164,3.5,-0.05007366045626649 1645,2014-04-14,3.259999990463257,3.3250000476837163,3.1050000190734863,3.3250000476837163,67758.0,-0.039764356766333386,5.7692256904961985,0.8666668785941688,31.4685342667332,62.443528812516035,0.2029977876627207,0.15254693744855707,-0.20837014061828008,-0.4948130923719045,40.48201449890827,0.28999996185302734,0.2149910804433235,-0.17025001049041766,-0.4443701461040952,0.10387012512325988,-0.30731007829725643,-0.03318994268357889,0.37000568316590376,36.04649937817118,-24.34188818763252,0.13706006780683866,4,0.09000003337860107,0.05000007152557373,-0.3812500238418579,-0.5500000715255737,-0.0850000381469731,0,-0.03374229920785776,2.2000012715649726,3.3949999809265137,-1.7999866486105018,3.4200000762939453,2.058824849375624,3.4500000476837163,-0.03374229920785776 1646,2014-04-15,3.190000057220459,3.255000114440918,3.130000114440918,3.1749999523162837,58591.0,-0.021472372223182323,-1.3809573547743987,-0.2307706415288172,30.000009536740137,57.52112316643567,0.25077108942554105,0.23706402671798932,-0.12719960747090608,-0.416192556672466,40.084214744319425,0.12999987602233887,0.16529947698692293,-0.24174994230270386,-0.5099069271505439,0.02640704254513615,-0.37582843472662386,-0.10767144987878385,0.41900539022647454,19.76744766297155,-36.99267258111645,0.13407849242391995,4,0.13249993324279785,0.125,-0.31125009059906006,-0.40500009059906006,0.019999980926513672,1,0.015673965962198277,5.7692256904961985,3.259999990463257,2.2000012715649726,3.3949999809265137,-1.7999866486105018,3.4200000762939453,0.015673965962198277 1647,2014-04-16,3.3050000667572017,3.3350000381469727,3.1700000762939453,3.190000057220459,26998.0,0.036050159082738675,-1.1290321588267958,7.666613685130475,31.37256735243919,52.65861744623909,0.12895201723263883,0.13779216566948493,-0.2265609755552771,-0.5221350689184212,39.27381915683587,0.16499996185302734,0.11580522883112643,-0.13224993944168117,-0.3839698132306184,0.11946993434725606,-0.25810987633614957,-0.006390002547212781,0.28384516355479406,54.05408366046078,2.3302333157319026,0.1258599368944686,4,0.01749992370605513,0.014999985694885698,-0.4312500953674312,-0.5125000476837154,-0.08500003814697266,2,-0.040847197499670695,-1.3809573547743987,3.190000057220459,5.7692256904961985,3.259999990463257,2.2000012715649726,3.3949999809265137,-0.040847197499670695 1648,2014-04-17,3.2999999523162837,3.359999895095825,3.2249999046325684,3.2249999046325684,27927.0,-0.0015128939001275432,-2.5999974568701063,0.6521742736008446,29.333350287532568,48.03674332183664,0.11115212909136929,0.15673507875513204,-0.20710859542843574,-0.5080145791068524,38.17371205622485,0.13499999046325684,0.07858772468065256,-0.14100005626678502,-0.3813856990225566,0.09938558648898654,-0.26119287764467103,-0.020807234888899018,0.26949146954617165,53.42463784871977,7.48488029365744,0.12019282137788588,4,0.0225000381469731,0.020000100135803667,-0.42624998092651323,-0.45749998092651323,-0.09500002861022905,3,-0.027272701657507503,-1.1290321588267958,3.3050000667572017,-1.3809573547743987,3.190000057220459,5.7692256904961985,3.259999990463257,-0.027272701657507503 1649,2014-04-22,3.375,3.4049999713897705,3.289999961853028,3.2999999523162837,52929.0,0.02272728750528419,-1.421052103227698,1.0000000000000118,34.16148957948309,44.02823319637642,0.018501817995368874,0.09237822010884056,-0.27035544275106904,-0.5730461952794546,36.245743944121855,0.11500000953674272,0.052157487501416355,-0.06975001096725464,-0.3031115812544729,0.16361155931996363,-0.186430796110864,0.04693077417635472,0.17591176575089662,90.00000794728723,46.46386847606083,0.11668078514360922,4,-0.0549999475479126,-0.0549999475479126,-0.5012500286102295,-0.5275000333786011,-0.16499996185302734,1,-0.0696295985469112,-2.5999974568701063,3.2999999523162837,-1.1290321588267958,3.3050000667572017,-1.3809573547743987,3.190000057220459,-0.0696295985469112 1650,2014-04-23,3.440000057220459,3.5,3.4300000667572017,3.4300000667572017,322744.0,0.019259276213469345,-12.999999999998845,0.13333312140584733,45.94595117060261,41.472884356124645,-0.06247409370162105,0.03217830829682544,-0.32324942554279623,-0.6280776613463512,33.879153534733256,0.125,0.01740095762184435,-0.006749951839446933,-0.23918045716584224,0.22568055348694838,-0.12296520450264481,0.10946530082375094,0.09307523866334133,83.78379423310385,38.916430798981494,0.11621525266319768,4,-0.12000000476837158,-0.07249999046325728,-0.5362500548362732,-0.5925000905990601,-0.26500010490417525,2,-0.0697674434722726,-1.421052103227698,3.375,-2.5999974568701063,3.2999999523162837,-1.1290321588267958,3.3050000667572017,-0.0697674434722726 1651,2014-04-24,3.384999990463257,3.5199999809265137,3.275000095367432,3.5,112634.0,-0.01598839123323814,2.1612894294411564,-11.500011920939814,46.57534693973532,39.577215834277055,-0.028499285865626778,0.08026749884550854,-0.2565327889081961,-0.5644453223790413,30.771472506703702,0.2449998855590816,-0.01269277300399052,-0.05475001335144025,-0.28568573072328807,0.17618570402040756,-0.17021787203736416,0.060717845334483656,-0.2799999713897705,61.42856364347284,13.694042051389268,0.11546785868592385,4,-0.07249999046325684,0.007500052452087402,-0.4037500023841858,-0.4924999475479126,-0.18000006675720215,3,-0.06203841617093575,-12.999999999998845,3.440000057220459,-1.421052103227698,3.375,-2.5999974568701063,3.2999999523162837,-0.06203841617093575 1652,2014-04-25,3.3199999332427983,3.4500000476837163,3.259999990463257,3.289999961853028,28158.0,-0.019202380326022617,-3.22222752041789,-0.2608692947993656,35.9154950860607,37.15756959726071,0.018015512717354465,0.1390054447809166,-0.18113584896654755,-0.49014530056813754,27.531921277635995,0.19000005722045943,-0.045218308705488486,-0.11125006675720162,-0.34686514822903414,0.1243650147146309,-0.22905760749311765,0.006557473978714423,-0.20669991493225126,32.20339120033636,-14.343332450041139,0.11780754073591626,4,-0.007499933242798296,0.07250010967254594,-0.32624989748001143,-0.4174998998641972,-0.11999988555908203,4,-0.03313249918905381,2.1612894294411564,3.384999990463257,-12.999999999998845,3.440000057220459,-1.421052103227698,3.375,-0.03313249918905381 1653,2014-04-28,3.3199999332427983,3.375,3.234999895095825,3.375,47363.0,0.0,4.090906726430185,-1.8333373069800931,36.95652249029138,35.747696301068686,0.002613596051678435,0.12410343255558631,-0.17439315188865123,-0.4819484540090535,24.05801582045148,0.1400001049041748,-0.07789425218113433,-0.09775006771087602,-0.3258884186484021,0.13038828322665008,-0.2118192431796393,0.016319107757887252,-0.19856591567993176,29.824565806436116,-16.065105039290874,0.11406917546876306,4,-0.007499933242798296,0.07250010967254594,-0.30999994277954146,-0.4074999094009404,-0.11500000953674361,0,-0.030120453808230807,-3.22222752041789,3.3199999332427983,2.1612894294411564,3.384999990463257,-12.999999999998845,3.440000057220459,-0.030120453808230807 1654,2014-04-29,3.2950000762939453,3.2999999523162837,3.234999895095825,3.255000114440918,45857.0,-0.007530077545644498,1.6000171662359497,-0.7272711509534623,35.664344058943726,36.213897389092075,0.013339519107464337,0.13101131735228844,-0.1419961351608161,-0.448813907444479,20.361947311432512,0.0850000381469731,-0.10462087688860988,-0.10699993371963501,-0.3223918834125179,0.10839201597324788,-0.21469590856607645,0.0006960411268064348,-0.16559473946380576,21.052688817000828,-23.213143169768742,0.10769597484644146,4,0.029999971389770508,0.09749996662139893,-0.2637501358985901,-0.37000012397766113,-0.07500004768371626,1,-0.02731415796782577,4.090906726430185,3.3199999332427983,-3.22222752041789,3.3199999332427983,2.1612894294411564,3.384999990463257,-0.02731415796782577 1655,2014-04-30,3.2699999809265137,3.369999885559082,3.25,3.25,24659.0,-0.007587282181659494,-11.0,0.5,34.45946337795195,36.709392260337836,0.0445971543813517,0.13455706454229954,-0.10780259647513724,-0.41550240672165506,16.025907456078723,0.11999988555908203,-0.12496459708399321,-0.11400002241134644,-0.3083030912810987,0.0803030464584058,-0.21115155684622255,-0.016848487976470317,-0.13278275121444683,12.280728171949102,-29.263418694755778,0.09715153443487605,4,0.07500004768371582,0.12250006198883057,-0.18375003337860107,-0.2749999761581421,-0.06999993324279741,2,-0.018348606461624728,1.6000171662359497,3.2950000762939453,4.090906726430185,3.3199999332427983,-3.22222752041789,3.3199999332427983,-0.018348606461624728 1656,2014-05-02,3.3499999046325684,3.3499999046325684,3.2149999141693115,3.2149999141693115,22094.0,0.02446480861549971,1.0,6.750005960470162,43.50648606722471,38.05760545086956,-0.011532803927526203,0.04505322372919984,-0.17700634967583717,-0.48472529056371183,14.628429067298274,0.13499999046325684,-0.13501013705495346,-0.02650009393691999,-0.21338874543198383,0.16038855755814385,-0.11994441968445191,0.06694423181061193,-0.20512701989621274,57.446771814272935,15.51320324185778,0.09344432574753198,5,0.01750004291534424,0.04250013828277588,-0.20374995470046997,-0.2974998950958252,-0.11999988555908203,4,-0.05223879322333258,-11.0,3.2699999809265137,1.6000171662359497,3.2950000762939453,4.090906726430185,3.3199999332427983,-0.05223879322333258 1657,2014-05-05,3.3399999141693115,3.369999885559082,3.2999999523162837,3.2999999523162837,48574.0,-0.0029850718650553665,-2.4999999999999445,0.2962960346572368,44.666657553781654,39.76130625823056,0.004418695251564575,0.05014193416800561,-0.15626498911653286,-0.46309864238117804,13.095121709118661,0.0699999332427983,-0.11899500327273582,-0.03175008296966553,-0.21720188444842048,0.15370171850908942,-0.124475983709043,0.06097581776971195,-0.18762448750915262,78.12495809050662,32.64286109910594,0.09272590073937749,5,0.027500033378601074,0.052500128746032715,-0.1212499737739563,-0.21499991416931152,-0.08999991416931152,0,-0.04041915986001832,1.0,3.3499999046325684,-11.0,3.2699999809265137,1.6000171662359497,3.2950000762939453,-0.04041915986001832 1658,2014-05-06,3.3399999141693115,3.359999895095825,3.3050000667572017,3.3050000667572017,12949.0,0.0,-2.142861035422289,0.8749970197649204,46.20689269620448,41.09968438231072,0.011945592672357286,0.037908967206753186,-0.14401263193751124,-0.4519926338761908,11.47895251602787,0.05499982833862349,-0.09403465681730871,-0.02275007963180542,-0.19490286951982894,0.1494027102562181,-0.1088264745758174,0.06332631531220656,-0.18027199642382552,80.64517617598062,31.0671472631563,0.08607639494401179,5,0.027500033378601074,0.052500128746032715,-0.1212499737739563,-0.21499991416931152,-0.08999991416931152,1,-0.04191612876745077,-2.4999999999999445,3.3399999141693115,1.0,3.3499999046325684,-11.0,3.2699999809265137,-0.04191612876745077 1659,2014-05-07,3.255000114440918,3.3550000190734863,3.255000114440918,3.2999999523162837,150319.0,-0.025449042488833062,-3.4444562182438556,-1.285715258855557,49.62963878699683,41.50898300635452,0.08731547522517635,0.10921225229988307,-0.04878508636648515,-0.3565876876096361,10.599912685032924,0.09999990463256836,-0.07936011687523647,-0.09549988508224505,-0.2612803325795521,0.07028056241506198,-0.17839010883089879,-0.012609661333591315,-0.0880667554318113,25.80658558382568,-24.43041061516847,0.08289022374865357,5,0.11249983310699463,0.13749992847442627,-0.007500171661376953,-0.12500011920928955,-0.03500008583068892,2,-0.015361041160347644,-2.142861035422289,3.3399999141693115,-2.4999999999999445,3.3399999141693115,1.0,3.3499999046325684,-0.015361041160347644 1660,2014-05-08,3.2249999046325684,3.2699999809265137,3.0999999046325684,3.2699999809265137,99127.0,-0.009216653994957635,6.555546136565931,1.0000052982097447,52.75589250367202,42.19571029123638,0.09343651390940666,0.12390655302709419,-0.010951514136173568,-0.31553262681304695,10.159578172462425,0.1700000762939453,-0.06284076821194517,-0.11175009012222281,-0.270802392490642,0.04730221224619635,-0.1912762413064324,-0.03222393893801323,0.2950000762939453,46.29629956678458,-7.472890753246027,0.07952615118420948,5,0.05000007152557373,0.1650000810623169,0.04625004529953003,-0.08999991416931152,-0.044999837875366655,3,-0.0015503492000595864,-3.4444562182438556,3.255000114440918,-2.142861035422289,3.3399999141693115,-2.4999999999999445,3.3399999141693115,-0.0015503492000595864 1661,2014-05-09,3.1700000762939453,3.240000009536743,2.9500000476837163,3.130000114440918,241619.0,-0.01705421084187264,2.222224871320067,-0.8888865341414827,38.260871368004274,42.45630765589678,0.12821448354708131,0.16117977213489354,0.05140408077779135,-0.24992504287320827,9.987194816828127,0.2899999618530269,-0.05654726326045845,-0.15024992227554312,-0.30643721829719395,0.005937373746107699,-0.22834357028636854,-0.07215627426471771,0.3415999031066894,52.3809794125477,-1.2963169103999377,0.07809364801082547,5,-0.007500052452087402,0.12999999523162886,0.14124995470046997,0.0,0.029999971389770952,4,0.009463713144399755,6.555546136565931,3.2249999046325684,-3.4444562182438556,3.255000114440918,-2.142861035422289,3.3399999141693115,0.009463713144399755 1662,2014-05-12,3.2149999141693115,3.2300000190734863,3.0999999046325684,3.119999885559082,55132.0,0.014195532111145992,1.0799978637736058,2.375002980235081,43.08942522105098,43.137741292647846,0.0745989392192361,0.10294991421948918,0.012822676979953318,-0.28362841858552823,10.23366247412157,0.13000011444091797,-0.06707682090829703,-0.09350007772445679,-0.2438365363180104,0.056836380869096814,-0.1686683070212336,-0.018331848427679986,0.27413606796264656,64.63413783157637,10.47358630837995,0.07516822929677675,5,-0.0549999475479126,0.05750012397766113,0.10000008344650269,-0.04499983787536621,-0.004999876022338867,0,0.004665662614193433,2.222224871320067,3.1700000762939453,6.555546136565931,3.2249999046325684,-3.4444562182438556,3.255000114440918,0.004665662614193433 1663,2014-05-13,3.240000009536743,3.240000009536743,3.2000000476837163,3.240000009536743,119250.0,0.0077760796375918595,1.0,0.0,38.05309435766428,43.40315799250568,0.04141242085239094,0.06721962453298058,-0.003079494486106782,-0.29715183111086274,10.457577886445742,0.0399999618530269,-0.07478991720569139,-0.05949997901916504,-0.20313326117361008,0.08413330313528,-0.13131662009638756,0.012316662058057481,0.2275705352172852,71.60493391095386,21.069950997005876,0.07181664107722253,5,-0.08000004291534424,0.004999995231628862,0.08875000476837158,-0.06999993324279785,-0.06999993324279785,1,0.0030864168005624304,1.0799978637736058,3.2149999141693115,2.222224871320067,3.1700000762939453,6.555546136565931,3.2249999046325684,0.0030864168005624304 1664,2014-05-14,3.2249999046325684,3.240000009536743,3.1800000667572017,3.240000009536743,19374.0,-0.004629661993834189,6.999936422156938,-100.0,29.1261933663138,42.81057243565701,0.05077870265805906,0.07255043525837213,0.0226437057899207,-0.2700070693521113,11.318497497835358,0.05999994277954146,-0.06932176169000215,-0.06600008010864267,-0.20590981148944332,0.07390965127215798,-0.135954945799043,0.003954785581757658,0.2218678202386477,85.93747322447037,37.97206573821131,0.06995486569040041,5,-0.06499993801116943,0.020000100135803667,0.12750011682510376,-0.05499982833862305,-0.05499982833862305,2,0.007751967785028402,1.0,3.240000009536743,1.0799978637736058,3.2149999141693115,2.222224871320067,3.1700000762939453,0.007751967785028402 1665,2014-05-15,3.150000095367432,3.240000009536743,3.150000095367432,3.150000095367432,132006.0,-0.02325575549859782,0.0,-0.0,28.037376930244932,41.091782531548134,0.11953703610282229,0.1463924055505763,0.1106176109060577,-0.1831754285094367,11.536043938073453,0.08999991416931108,-0.06723562812839745,-0.1354998946189876,-0.2885701927132094,0.017570403475234198,-0.2120350436660985,-0.0589647455718767,0.27699292241628415,68.96554275585616,21.7652909324962,0.07653514904711088,5,0.009999871253966841,0.09499990940093994,0.20999991893768266,0.019999980926513228,0.0,3,0.022222200356673882,6.999936422156938,3.2249999046325684,1.0,3.240000009536743,1.0799978637736058,3.2149999141693115,0.022222200356673882 1666,2014-05-16,3.240000009536743,3.25,3.1800000667572017,3.2049999237060547,117452.0,0.028571400458580865,1.5454490283371136,100.0,42.85714285714281,40.89072534303271,0.013737351704570688,0.06359075602094988,0.031036542675994205,-0.2613387322396421,11.725310813914849,0.09999990463256792,-0.059797627364775785,-0.04799997806549072,-0.19605399598472895,0.1000540398537475,-0.12202698702511006,0.02602703089412861,0.16791328944297312,93.3333439297079,42.4087428459723,0.07402700895961913,5,-0.08500003814697266,0.0025000572204589844,0.12000000476837158,-0.06999993324279785,-0.10500001907348633,4,-0.018518500803375137,0.0,3.150000095367432,6.999936422156938,3.2249999046325684,1.0,3.240000009536743,-0.018518500803375137 1667,2014-05-19,3.1700000762939453,3.244999885559082,3.140000104904175,3.244999885559082,18048.0,-0.021604917603937457,1.800001271568989,-2.14284643837576,38.095238095238045,39.98943038736977,0.06379564269681248,0.12960307651609781,0.10924483603342772,-0.17938988690686708,12.731879231334991,0.10499978065490723,-0.05055253345794286,-0.11124991178512555,-0.2680895479951739,0.04558972442492282,-0.18966972989014952,-0.03283009368010159,0.21959669263393078,27.27272727272727,-25.233597702129234,0.07841981810502412,5,-0.01750004291534424,0.07249999046325684,0.2087499499320984,0.0,-0.06000018119812012,0,0.009463713144399755,1.5454490283371136,3.240000009536743,0.0,3.150000095367432,6.999936422156938,3.2249999046325684,0.009463713144399755 1668,2014-05-20,3.2100000381469727,3.220000028610229,3.1949999332427983,3.2149999141693115,25946.0,0.012618284192532636,2.3333227370262253,0.06666518316951286,43.41084468995211,39.298453265475914,0.0038173735698556754,0.0869740385208897,0.08002154937184436,-0.20964177629363512,14.008295635738083,0.049999952316283736,-0.05480314927402263,-0.06674995422363272,-0.22646264662357352,0.09296273817630807,-0.14660630042360312,0.013106391976337672,0.16201286193113695,63.63636363636363,6.855949705131614,0.07985634619997034,5,-0.10000002384185791,0.02499997615814209,0.1837499737739563,-0.039999961853027344,-0.019999980926513672,1,0.0,1.800001271568989,3.1700000762939453,1.5454490283371136,3.240000009536743,0.0,3.150000095367432,0.0 1669,2014-05-21,3.140000104904175,3.2149999141693115,3.134999990463257,3.2100000381469727,220804.0,-0.021806832526770514,1.0000059604879254,14.00033379428735,40.579710144927525,37.94554411450431,0.062345329731361865,0.14594853199302094,0.15875624294033308,-0.13283643135461043,15.856176796998717,0.07999992370605469,-0.062326897067645604,-0.12499989271163958,-0.2888033080914503,0.03880352266817111,-0.2069016004015447,-0.04309818502173446,0.21513228107815907,4.347925240232613,-55.66294313292734,0.08190170768990528,5,-0.040000081062316895,0.09499990940093994,0.25624996423721313,0.029999971389770508,0.03499984741210893,2,0.009554130696656893,2.3333227370262253,3.2100000381469727,1.800001271568989,3.1700000762939453,1.5454490283371136,3.240000009536743,0.009554130696656893 1670,2014-05-22,3.2000000476837163,3.2100000381469727,3.095000028610229,3.095000028610229,25845.0,0.019108261393313786,-1.1904759742235402,-1.5000017029914876,38.80597014925375,38.00611064575425,-0.0017587247670269868,0.0706697651848276,0.10885192141204847,-0.18712985539950555,17.24671287339532,0.11500000953674361,-0.0712015329841642,-0.052999949455260875,-0.19676135788390692,0.09076145897338517,-0.1248806536695839,0.018880754759062146,0.13892704476667284,67.74196029330143,7.100785708494392,0.07188070421432292,5,-0.02750003337860152,0.03499996662139848,0.19499999284744218,-0.029999971389770952,-0.04999995231628418,3,-0.009374990919605142,1.0000059604879254,3.140000104904175,2.3333227370262253,3.2100000381469727,1.800001271568989,3.1700000762939453,-0.009374990919605142 1671,2014-05-23,3.1749999523162837,3.2000000476837163,3.0899999141693115,3.0899999141693115,72164.0,-0.007812529685906955,-1.5882372740634465,0.8095240257764387,37.956197774108475,37.43575204053841,0.02684860600402761,0.08340683270588434,0.14193101115741635,-0.15683002459701045,18.909354710988747,0.11000013351440474,-0.07837939520587867,-0.0675000429153445,-0.20097575336661233,0.06597566753592332,-0.1342378981409782,-0.0007621876897108137,0.14837005834343842,54.83874441062119,-3.442514871963219,0.06673785522563386,5,-0.004999995231627974,0.06000006198883101,0.1550000905990605,-0.004999876022338423,-0.004999876022338423,4,-0.007873970810806874,-1.1904759742235402,3.2000000476837163,1.0000059604879254,3.140000104904175,2.3333227370262253,3.2100000381469727,-0.007873970810806874 1672,2014-05-26,3.2100000381469727,3.25,3.2049999237060547,3.25,35317.0,0.01102364924609045,1.2500059604701619,-0.4705875753121904,40.97222521165458,37.760099913204,-0.009985365319137074,0.04189107009445081,0.11687271073691408,-0.185953704570212,20.325417552407572,0.07500004768371626,-0.08551470889250634,-0.02699996232986468,-0.15602047726732016,0.1020205526075908,-0.0915102197985922,0.03751029513886284,0.09843517399370905,75.000037252883,18.74016925422113,0.06451025746872764,5,-0.040000081062316895,0.02499997615814209,0.10874998569488525,-0.039999961853027344,-0.019999980926513672,0,-0.023364500558389678,-1.5882372740634465,3.1749999523162837,-1.1904759742235402,3.2000000476837163,1.0000059604879254,3.140000104904175,-0.023364500558389678 1673,2014-05-27,3.220000028610229,3.240000009536743,3.1800000667572017,3.240000009536743,23399.0,0.0031152617895384704,5.000000000000044,0.5000000000000111,47.28681396874679,39.77794664680767,-0.02583782441730209,0.025313024536870454,0.11616854781464658,-0.19091750929608065,21.69804110800676,0.05999994277954146,-0.077708830825169,-0.01199997663497987,-0.13509164484071245,0.11109169157075272,-0.07354581073784594,0.0495458574678862,0.07409777695217423,81.25002793966198,20.264834537184598,0.06154583410286627,5,-0.050000071525573286,0.014999985694885698,0.10124999284744307,-0.049999952316283736,-0.04500007629394531,1,-0.03416153184379955,1.2500059604701619,3.2100000381469727,-1.5882372740634465,3.1749999523162837,-1.1904759742235402,3.2000000476837163,-0.03416153184379955 1674,2014-05-28,3.2049999237060547,3.2300000190734863,3.2000000476837163,3.220000028610229,52157.0,-0.004658417630713063,-1.4000114441573306,0.750005960470123,48.41269901340065,42.04187132271386,-0.015615166452484175,0.03502034145782407,0.138708749744338,-0.17243419476593536,23.144842946161305,0.029999971389770064,-0.0764643026702636,-0.02250007390975961,-0.14243417712404005,0.09743402930452083,-0.08246712551689983,0.03746697769738061,0.07533397154120092,71.87496740372737,8.658636364040802,0.05996705160714029,5,-0.034999966621398926,0.03000009059906006,0.11625009775161743,-0.034999847412109375,0.019999980926513672,2,-0.004680145660737156,5.000000000000044,3.220000028610229,1.2500059604701619,3.2100000381469727,-1.5882372740634465,3.1749999523162837,-0.004680145660737156 1675,2014-05-29,3.2100000381469727,3.220000028610229,3.134999990463257,3.134999990463257,9349.0,0.0015600981466283859,-1.2666662428116726,-4.9999682110785875,53.4482730271271,43.21866356382323,-0.01252654480118398,0.026661664188674994,0.13872207003917847,-0.17420600459715452,25.40913296169427,0.08500003814697221,-0.07398040360320346,-0.014499962329864502,-0.13295039489794735,0.10395047023821835,-0.07372517861390593,0.044725253954176925,0.057120503197741535,75.000037252883,9.982952391296251,0.059225216284041454,5,-0.040000081062316895,0.02499997615814209,0.11000001430511475,-0.039999961853027344,-0.009999990463256392,3,-0.010903453400235241,-1.4000114441573306,3.2049999237060547,5.000000000000044,3.220000028610229,1.2500059604701619,3.2100000381469727,-0.010903453400235241 1676,2014-05-30,3.1749999523162837,3.2249999046325684,3.1700000762939453,3.2149999141693115,9366.0,-0.010903453400235241,-1.2000057220786404,-0.5333324856233748,46.491232473102585,44.1515518280304,0.013727212994895766,0.050466412550561834,0.17778749490705126,-0.1349508266468602,27.49856369506508,0.05499982833862305,-0.06632896246650066,-0.040750050544739125,-0.1451921052859615,0.06369200419648324,-0.09297107791535009,0.011470976825871837,0.0794357692819907,34.782572639915024,-29.03199491748674,0.05222102737061116,5,-0.004999995231627974,0.06000006198883101,0.16875010728836104,0.005000114440917969,0.10500001907348677,4,-0.007873970810806874,-1.2666662428116726,3.2100000381469727,-1.4000114441573306,3.2049999237060547,5.000000000000044,3.220000028610229,-0.007873970810806874 1677,2014-06-02,3.2049999237060547,3.2300000190734863,3.164999961853028,3.164999961853028,20735.0,0.009448810028448884,-2.250005960470212,-0.9999999999999778,46.95651452798308,44.54551514336717,-0.012053474280593335,0.010365453478393682,0.1511569610080601,-0.15952003100161516,29.847434085490487,0.06500005722045854,-0.050597963820508074,-0.0040000796318055976,-0.09054784820490136,0.08254768894129016,-0.04727396391835326,0.03927380465474206,0.03725837093563733,66.6665909782426,3.678931172193657,0.04327388428654783,6,-0.034999966621398926,-0.004999876022338423,0.14750009775161743,0.0025000572204589844,0.09500002861022905,0,-0.010920389468102698,-1.2000057220786404,3.1749999523162837,-1.2666662428116726,3.2100000381469727,-1.4000114441573306,3.2049999237060547,-0.010920389468102698 1678,2014-06-03,3.2000000476837163,3.25,3.1800000667572017,3.25,45176.0,-0.0015600237570542186,1.8000000000000178,-1.2500000000000029,47.78762256934295,45.34639430163555,-0.009634434674288261,0.00457360686852093,0.15857050931627414,-0.14938267042976205,32.21626754889806,0.0699999332427983,-0.05100296682494365,-0.0019999623298638802,-0.06273229412801351,0.05873236946828575,-0.032366128228938695,0.028366203569210935,-0.25,56.52178420010612,-3.415699717259095,0.03036616589907475,6,-0.030000090599060503,-0.037500023841858354,0.15249997377395585,0.0074999332427974075,0.014999866485595259,1,-0.003124996973201788,-2.250005960470212,3.2049999237060547,-1.2000057220786404,3.1749999523162837,-1.2666662428116726,3.2100000381469727,-0.003124996973201788 1679,2014-06-04,3.2049999237060547,3.240000009536743,3.1800000667572017,3.240000009536743,33210.0,0.001562461233698187,2.4285597509554004,0.7000023841880709,55.555539500428615,47.2074575628772,-0.004966765382333982,-0.004600069393472239,0.15367432365024225,-0.14932350244454762,34.29710402659093,0.05999994277954146,-0.04159274093267884,0.0054999232292174405,-0.049931331598568995,0.060931178057003876,-0.022215704184676,0.03321555064311088,-0.24899987697601267,60.86950211985197,1.9883318414252855,0.027715627413893277,6,-0.034999966621398926,-0.04499995708465576,0.14750009775161743,0.0025000572204589844,-0.07999992370605469,2,-0.009360365711048368,1.8000000000000178,3.2000000476837163,-2.250005960470212,3.2049999237060547,-1.2000057220786404,3.1749999523162837,-0.009360365711048368 1680,2014-06-05,3.220000028610229,3.220000028610229,3.1800000667572017,3.2100000381469727,16973.0,0.004680220050311101,7.0000000000007105,-0.2857133125796019,47.619050322205574,48.2811078459991,-0.018809550053380697,-0.02107445660881213,0.13573055278085722,-0.1584872927091614,35.38952918390621,0.039999961853027344,-0.038523266349958174,0.020750021934508922,-0.034240350733853564,0.07574039460287141,-0.006745164399672543,0.04824520826869039,-0.258119982814788,64.70593185158519,9.762091769599571,0.02749518633418132,6,-0.02750003337860063,-0.06000006198883012,0.13875001668930098,-0.012500047683715376,-0.05999994277954057,3,0.0015527565148802935,2.4285597509554004,3.2049999237060547,1.8000000000000178,3.2000000476837163,-2.250005960470212,3.2049999237060547,0.0015527565148802935 1681,2014-06-06,3.2000000476837163,3.240000009536743,3.1800000667572017,3.184999942779541,41100.0,-0.006211174145593024,-3.8000228883144267,1.5000119209404348,54.05404882939746,49.73464380352608,0.005710110378697841,0.001357904916251318,0.14846403406360364,-0.13270804463756303,35.58725846655435,0.05999994277954146,-0.027446922450026445,-0.0007499575614926535,-0.05398968230173917,0.052489767178753866,-0.02736981993161569,0.025869904808630384,-0.23235760280418383,41.17655308597672,-16.554194191552867,0.02661986237012319,6,-0.007500052452087846,-0.04000008106231734,0.1687499880790706,0.0074999332427974075,0.28499984741210893,4,0.0,7.0000000000007105,3.220000028610229,2.4285597509554004,3.2049999237060547,1.8000000000000178,3.2000000476837163,0.0 1682,2014-06-09,3.2300000190734863,3.240000009536743,3.109999895095825,3.2100000381469727,53098.0,0.009374990919604809,5.500011920940324,1.333322737026107,52.77777409848009,50.34475048460756,-0.023640574622075583,-0.028944686140211395,0.11252467584270498,-0.15645611934478243,35.99265833783518,0.13000011444091797,-0.018260149265535652,0.02850000858306867,-0.025992825570142042,0.08299284273627938,0.001253591506463092,0.05574642565967425,-0.25671042309154446,85.71431004269392,27.54375274805257,0.027246417076605366,6,-0.05000007152557373,-0.0700000524520874,0.1499999761581421,-0.022500038146972656,0.2049999237060547,0,0.015479861306820109,-3.8000228883144267,3.2000000476837163,7.0000000000007105,3.220000028610229,2.4285597509554004,3.2049999237060547,0.015479861306820109 1683,2014-06-10,3.25,3.25,3.1700000762939453,3.2300000190734863,32954.0,0.006191944522728088,7.0,1.0,67.74190819351891,52.49244039350958,-0.04351344064370544,-0.05075954882673406,0.08347146328521093,-0.17058328576118287,36.46365996127429,0.07999992370605469,-0.005145802092452634,0.047999989986419855,-0.008138891730703701,0.10413887170354341,0.019930549127857855,0.07606943084498186,-0.2711761959376968,100.0,33.57455035853468,0.028069440858561858,6,-0.0700000524520874,-0.09500002861022949,0.12999999523162842,-0.04250001907348633,0.125,1,0.015384600712702756,5.500011920940324,3.2300000190734863,-3.8000228883144267,3.2000000476837163,7.0000000000007105,3.220000028610229,0.015384600712702756 1684,2014-06-11,3.25,3.25,3.2300000190734863,3.25,19845.0,0.0,1.0,0.0,59.99998092653182,53.22040793788789,-0.04074351025306644,-0.05142727585627771,0.0735868158226527,-0.16465084927824414,36.84806975813993,0.019999980926513672,0.0038276683816453883,0.046749985218048185,-0.012568477941102607,0.10606844837719898,0.017090753638472567,0.0764092167976238,-0.2657526720189427,100.0,32.34727088756725,0.029659231579575503,6,-0.0700000524520874,-0.09749996662139893,0.12999999523162842,-0.04250001907348633,0.18499994277954102,2,-0.010769257178673386,7.0,3.25,5.500011920940324,3.2300000190734863,-3.8000228883144267,3.2000000476837163,-0.010769257178673386 1685,2014-06-12,3.220000028610229,3.25,3.2000000476837163,3.2000000476837163,7836.0,-0.009230760427621831,-4.000000000000178,100.0,58.8235404114636,54.590664375483556,-0.010254205428058771,-0.016774220559638398,0.09250497195017271,-0.12923184274957888,37.17097939224067,0.049999952316283736,0.005693523082627827,0.013250017166137162,-0.04087214456145771,0.06737217889373204,-0.013811063697660497,0.04031109802993482,-0.230437647188793,78.57146506404057,8.913768346779818,0.027061080863797445,6,-0.04000008106231645,-0.1100000143051143,0.15999996662139937,-0.012500047683715376,0.22499990463256925,3,-0.02950311421308638,1.0,3.25,7.0,3.25,5.500011920940324,3.2300000190734863,-0.02950311421308638 1686,2014-06-13,3.1800000667572017,3.2249999046325684,3.134999990463257,3.2249999046325684,57325.0,-0.012422348291186713,3.00001059641947,-2.2499940395299602,44.23077452112237,54.287804374721254,0.034117422962119726,0.019499996013886634,0.12492076589716561,-0.08407026223348613,37.795135073196235,0.08999991416931152,0.006810833408096961,-0.023749947547913042,-0.07675190851210223,0.029252013416276146,-0.050250928030007636,0.002751032934181552,-0.1852289329641943,50.00008514942842,-18.19772113059171,0.026500980482094632,6,-1.1920928910669204e-07,-0.0800000429153438,0.15249991416931197,0.027499914169311968,0.274999856948853,4,-0.00628930204611855,-4.000000000000178,3.220000028610229,1.0,3.25,7.0,3.25,-0.00628930204611855 1687,2014-06-16,3.2000000476837163,3.220000028610229,3.134999990463257,3.1600000858306885,78032.0,0.006289302046118994,1.1250029802350934,-0.8888912436487721,46.296299566784725,54.12210181888146,0.014900579502268751,0.0019634418809730825,0.09950811619360334,-0.09905926648130725,38.21939993245606,0.08500003814697221,0.004262198672088768,-0.0052499651908868294,-0.05587498788555578,0.045375057503782124,-0.030562476538221084,0.020062546156447425,-0.20012433656656903,56.52178420010612,-9.610881254526184,0.025312511347334372,6,-0.020000100135803667,-0.030000090599060503,0.031249999999999556,0.0074999332427974075,0.16999983787536577,0,0.08906245098915,3.00001059641947,3.1800000667572017,-4.000000000000178,3.220000028610229,1.0,3.25,0.08906245098915 1688,2014-06-17,3.2100000381469727,3.220000028610229,3.130000114440918,3.130000114440918,20766.0,0.003124996973201455,-1.249999999999989,1.9999999999999778,50.943418294361635,53.60964390709624,0.007228405816607442,-0.00847085365381961,0.08135983568809513,-0.10441827238907386,38.67951117599934,0.08999991416931108,0.009693780563360566,0.004750025272369562,-0.04587499742229939,0.055375047967038515,-0.020562486074964692,0.030062536619703817,-0.20512184125216848,66.66666666666666,1.2082994612727163,0.025312511347334372,6,-0.03000009059906006,-0.040000081062316895,0.006249964237213135,-0.0025000572204589844,0.19000005722045943,1,0.07009342740146929,1.1250029802350934,3.2000000476837163,3.00001059641947,3.1800000667572017,-4.000000000000178,3.220000028610229,0.07009342740146929 1689,2014-06-18,3.1700000762939453,3.2049999237060547,3.1700000762939453,3.1800000667572017,11070.0,-0.012461047158154548,-5.9999761581193525,-0.12499999999999445,43.33333333333331,53.13345313055487,0.046646957929660005,0.03572342698366082,0.11322346216519374,-0.0595636311815948,38.816472527202585,0.039999961853027344,0.0118583254757052,-0.03674993515014657,-0.0805527204691594,0.007052850168866254,-0.05865132780965299,-0.01484854249064016,-0.16021944333703741,33.33333333333333,-29.640882923370484,0.02190139265950647,6,0.009999871253967285,-1.1920928955078125e-07,0.03249990940093994,0.03749990463256836,0.18999981880187988,2,0.06466874409218337,-1.249999999999989,3.2100000381469727,1.1250029802350934,3.2000000476837163,3.00001059641947,3.1800000667572017,0.06466874409218337 1690,2014-06-19,3.1700000762939453,3.190000057220459,3.1449999809265137,3.164999961853028,244613.0,0.0,1.0,-0.5000119209403016,49.056625841551366,52.57818390968309,0.04336934439797613,0.035163518767939106,0.1049193731793121,-0.0535419668188597,38.810288275572965,0.04500007629394531,0.013833445672793765,-0.03524993658065778,-0.08198264757840601,0.011482774417090447,-0.058616292079531895,-0.011883581081783667,-0.15541505599617578,42.10531599315361,-23.425570853740325,0.02336635549887419,6,0.009999871253967285,-1.1920928955078125e-07,0.03249990940093994,0.03749990463256836,0.15499997138977095,3,0.08359617038098244,-5.9999761581193525,3.1700000762939453,-1.249999999999989,3.2100000381469727,1.1250029802350934,3.2000000476837163,0.08359617038098244 1691,2014-06-20,3.150000095367432,3.1700000762939453,3.119999885559082,3.119999885559082,28098.0,-0.006309142096266207,-2.3333227370261462,5.999904634751719,39.21570460737545,51.071287299560346,0.06205690883620507,0.05606924149351178,0.1162116512682081,-0.02893269176072577,38.84187792022428,0.05000019073486328,0.009908971906007924,-0.05399992465972847,-0.10525775054764175,-0.0027420987718151935,-0.07962883760368511,-0.028371011715771832,-0.13070677547561793,30.000166892767204,-33.925258031368486,0.025628912943956694,6,0.03499984741210893,0.019999861717223677,0.05249989032745317,0.05749988555908159,0.19999980926513627,4,0.09365073934734469,1.0,3.1700000762939453,-5.9999761581193525,3.1700000762939453,-1.249999999999989,3.2100000381469727,0.09365073934734469 1692,2014-06-23,3.134999990463257,3.1600000858306885,3.059999942779541,3.134999990463257,102500.0,-0.004761937920648052,2.9999904632932157,0.0,37.73583208126014,47.73727884264271,0.06946957223511951,0.06868389579215872,0.12376211135368642,-0.008884709133942792,39.68550705013503,0.10000014305114746,0.008862631257354092,-0.06525002717971784,-0.12493999089546959,-0.005560063463966092,-0.09509500903759349,-0.03540504532184219,-0.11109253696927901,46.8750046566105,-17.243909459862294,0.029844981857875808,6,0.019999980926513672,0.019999980926513672,0.06375002861022949,0.07249999046325684,0.14499998092651367,0,0.10207334424760606,-2.3333227370261462,3.150000095367432,1.0,3.1700000762939453,-5.9999761581193525,3.1700000762939453,0.10207334424760606 1693,2014-06-24,3.109999895095825,3.130000114440918,3.0899999141693115,3.130000114440918,35476.0,-0.007974512103184228,2.999976158403567,-100.0,33.333333333333286,44.774317998953975,0.08104495555065405,0.08961513312879754,0.141835599782433,0.02130864177176317,40.417446228377145,0.04500007629394531,0.0053038560133877866,-0.08475011587142944,-0.15594112079960976,-0.01355911094324913,-0.1203456183355196,-0.04915461340733929,-0.08157059067172678,34.48273027127105,-28.80599325063698,0.03559550246409006,6,0.04500007629394531,0.04500007629394531,0.08750015497207642,0.1350001096725464,0.1700000762939453,1,0.08360128592713201,2.9999904632932157,3.134999990463257,-2.3333227370261462,3.150000095367432,1.0,3.1700000762939453,0.08360128592713201 1694,2014-06-25,3.190000057220459,3.25,3.0899999141693115,3.1449999809265137,98119.0,0.025723525666604186,-1.0645144419936072,-2.2499791386031207,45.71429155310574,43.31773479246977,-0.009343848128188892,0.008889362581089522,0.056501579064297314,-0.05266100214875502,40.381055386937206,0.16000008583068848,0.0016845433589702807,-0.003999960422516047,-0.07505221349611357,0.06705229265108148,-0.03952608695931481,0.03152616611428272,-0.15713933888484233,68.42109225792366,5.0922178519195995,0.035526126536798666,6,-0.03500008583068848,-0.03500008583068848,-0.01750004291534424,0.0849999189376831,0.034999847412109375,2,0.06583073178059817,2.999976158403567,3.109999895095825,2.9999904632932157,3.134999990463257,-2.3333227370261462,3.150000095367432,0.06583073178059817 1695,2014-06-26,3.1749999523162837,3.2300000190734863,3.150000095367432,3.1949999332427983,124273.0,-0.0047022271583422315,-1.285722070844703,-0.44444326707076104,46.37680057717972,43.5561821320317,-0.0015626146079759096,0.022274953064054248,0.07023566927674496,-0.031496709571890324,39.93645614792828,0.07999992370605424,-0.010005803382372669,-0.017250061035156694,-0.08836710199151687,0.053866979921203484,-0.05280858151333678,0.018308459443023395,-0.13779644834737947,60.52630258069188,-5.373167465018845,0.035558520478180096,6,-0.019999980926513228,-0.019999980926513228,-0.0074999332427974075,0.10500013828277632,-0.02499985694885165,3,0.058267699388334426,-1.0645144419936072,3.190000057220459,2.999976158403567,3.109999895095825,2.9999904632932157,3.134999990463257,0.058267699388334426 1696,2014-06-27,3.150000095367432,3.25,3.150000095367432,3.2000000476837163,171158.0,-0.007873970810806874,-2.9999999999999822,2.499999999999889,38.23531061719538,42.66051669318845,0.020935852882321804,0.04775423721915306,0.09590956085631275,-0.0002557865132404302,39.42178640530333,0.09999990463256792,-0.01950188768244665,-0.04099992513656581,-0.11424069680589044,0.03224084653275883,-0.07762031097122835,-0.004379539301903268,-0.10854066147790586,47.36848709653965,-15.362581777814803,0.036620385834662345,6,0.004999876022338423,0.004999876022338423,0.05374991893768266,0.14249992370605424,0.0,4,0.05555553873590324,-1.285722070844703,3.1749999523162837,-1.0645144419936072,3.190000057220459,2.999976158403567,3.109999895095825,0.05555553873590324 1697,2014-06-30,3.1700000762939453,3.220000028610229,3.095000028610229,3.1700000762939453,103780.0,0.00634920010190676,1.500002384188087,-0.0,38.23531061719531,41.24850472905885,-0.004209857595813826,0.026348619653244754,0.07312255198637274,-0.012397996059342109,39.14389725830747,0.125,-0.026728127796204593,-0.01924995183944711,-0.09275433970149116,0.05425443602259694,-0.056002145770468914,0.017502242091574693,-0.12436983108220945,50.000074505766,-7.685562579851187,0.036752193931022026,6,-0.015000104904174805,-0.015000104904174805,0.03249990940093994,0.13999998569488525,-0.16000008583068848,0,0.056782278866397196,-2.9999999999999822,3.150000095367432,-1.285722070844703,3.1749999523162837,-1.0645144419936072,3.190000057220459,0.056782278866397196 1698,2014-07-01,3.190000057220459,3.240000009536743,3.1700000762939453,3.1800000667572017,13885.0,0.006309142096266429,-3.6666666666666665,100.0,41.66667770455975,41.063320770306234,-0.030558764434750696,0.005861578185771599,0.05067167545827367,-0.025062655955728097,39.03895618318312,0.06999993324279785,-0.02614071811509522,0.0012500286102294922,-0.07208230941182814,0.07458236663228712,-0.035416140400799545,0.03791619762125853,-0.14028241691295795,62.5000558793245,9.746916923412037,0.036666169011028836,7,-0.03500008583068848,-0.03500008583068848,0.01249992847442627,0.125,-0.00999999046325728,1,0.028213138731957077,1.500002384188087,3.1700000762939453,-2.9999999999999822,3.150000095367432,-1.285722070844703,3.1749999523162837,0.028213138731957077 1699,2014-07-02,3.1749999523162837,3.3299999237060547,3.1549999713897705,3.1749999523162837,1564790.0,-0.0047022271583422315,-7.750005960470356,0.0,43.47825486027992,40.44350177238719,-0.016511167535102178,0.019498627767127186,0.060578204453675344,-0.0046560412911964555,38.455259359322255,0.17499995231628418,-0.02817062868473519,-0.012250077724457409,-0.08540996987461158,0.06090981442569676,-0.048830023799534494,0.024329868350619677,-0.12127666481493282,34.04253592259401,-14.806751380512978,0.036579946075077176,7,0.019999980926514116,0.019999980926514116,0.02750003337860152,0.14000010490417525,-0.049999952316283736,2,0.03307087264580444,-3.6666666666666665,3.190000057220459,1.500002384188087,3.1700000762939453,-2.9999999999999822,3.150000095367432,0.03307087264580444 1700,2014-07-03,3.2249999046325684,3.2300000190734863,3.1700000762939453,3.2000000476837163,1621703.0,0.015748016714081547,2.428559750955375,100.0,56.33800073741811,42.34597912016971,-0.0646919929557046,-0.031734589491384746,0.003865194825701579,-0.04922319127860142,37.84001883380308,0.059999942779541016,-0.031587642964783225,0.03749988079071054,-0.03616364632612523,0.11116340790754631,0.0006681172322924311,0.07433164434912864,-0.1602255516830291,55.31912087421546,6.342126336352777,0.03683176355841795,7,-0.029999971389770508,-0.029999971389770508,-0.022499918937683105,0.09000015258789062,-0.125,3,0.0,-7.750005960470356,3.1749999523162837,-3.6666666666666665,3.190000057220459,1.500002384188087,3.1700000762939453,0.0 1701,2014-07-04,3.2000000476837163,3.2300000190734863,3.130000114440918,3.2249999046325684,851877.0,-0.007751893856784542,4.714266251592291,-1.0,50.0,43.70866444447414,-0.035597198279534226,-0.0070986858576547185,0.023496173053991765,-0.018880750067173047,37.687188189757904,0.09999990463256836,-0.02992523874452724,0.012500023841858443,-0.06116350327497733,0.08616355095869421,-0.024331739716559664,0.04933178740027655,-0.12461667190391656,44.68087912578492,-3.2037060053156594,0.03683176355841795,7,0.009999871253966841,-0.005000114440918413,0.0024999380111689895,0.11500000953674272,-0.06500005722045943,4,-0.015624984866008385,2.428559750955375,3.2249999046325684,-7.750005960470356,3.1749999523162837,-3.6666666666666665,3.190000057220459,-0.015624984866008385 1702,2014-07-07,3.2799999713897705,3.380000114440918,3.1050000190734863,3.134999990463257,5374880.0,0.024999975785613193,-1.6829287581760157,-5.8000324251123985,58.13952585759983,46.46490805828154,-0.10377935752329659,-0.08765478231995605,-0.05895825120230569,-0.0934178351272048,36.744490679686905,0.27500009536743164,-0.02829261192244381,0.08999994993209848,0.00741030068929005,0.1725895991749069,0.048705125310694264,0.1312947745535027,-0.19443193369292056,63.636324228347696,17.378715864273424,0.041294824621404234,7,-0.04499995708465576,-0.059999942779541016,-0.07749998569488525,0.03500008583068848,-0.3499999046325688,0,-0.039634108889109565,4.714266251592291,3.2000000476837163,2.428559750955375,3.2249999046325684,-7.750005960470356,3.1749999523162837,-0.039634108889109565 1703,2014-07-08,3.2999999523162837,3.384999990463257,3.2950000762939453,3.3499999046325684,234099.0,0.006097555213709027,-2.0000119209876934,-0.34482730271271356,65.85364009850755,48.70261345221507,-0.10503955103379559,-0.10932181609064129,-0.08123093763754907,-0.10969927469680174,35.93810848326495,0.10500001907348633,-0.021057966240509707,0.1074999332427975,0.014848945947831371,0.20015092053776362,0.061174439595314656,0.15382542689028034,-0.19676599001478978,69.6428404170621,20.85191166960056,0.04632549364748301,7,-0.05999994277954057,-0.07749998569488481,-0.11499994993209794,0.015000104904175249,-0.5499999523162837,1,-0.08787877758891316,-1.6829287581760157,3.2799999713897705,4.714266251592291,3.2000000476837163,2.428559750955375,3.2249999046325684,-0.08787877758891316 1704,2014-07-09,3.2149999141693115,3.265000104904175,3.2100000381469727,3.2249999046325684,30567.0,-0.025757587689451467,-4.500077487035822,0.19999999999999823,54.54543703077911,49.61023972483722,-0.018014798370057594,-0.028541687974757757,0.0012677722825529258,-0.02103803846785146,34.965494631077576,0.08999991416931108,-0.01339762295113145,0.02424989938735944,-0.06509122457237071,0.11359102334708959,-0.020420662592505412,0.0689204613672243,-0.1099998950958252,39.28568083412451,-9.923346599830388,0.044670561979865006,7,0.02500009536743164,0.007500052452087402,-0.04874992370605469,0.10000014305114746,-0.47499990463256836,2,-0.010886422502799031,-2.0000119209876934,3.2999999523162837,-1.6829287581760157,3.2799999713897705,4.714266251592291,3.2000000476837163,-0.010886422502799031 1705,2014-07-10,3.125,3.240000009536743,3.0999999046325684,3.1749999523162837,94602.0,-0.02799375321058617,-1.7999980926540957,4.999999999999956,47.78760240393415,50.6716054789193,0.07168521898403846,0.056893080977512334,0.08847493049156974,0.0730949258888467,34.04858666011844,0.1400001049041748,-0.0034178367017627664,-0.06100001335144034,-0.15382693084894017,0.03182690414605949,-0.10741347210019025,-0.014586554602690427,0.25999999046325684,8.771960645051728,-41.09607275518844,0.04641345874874995,7,0.11500000953674316,0.09749996662139893,0.039999961853027344,0.19000005722045898,-0.4849998950958252,3,0.0,-4.500077487035822,3.2149999141693115,-2.0000119209876934,3.2999999523162837,-1.6829287581760157,3.2799999713897705,0.0 1706,2014-07-11,3.1600000858306885,3.240000009536743,3.150000095367432,3.240000009536743,21494.0,0.011200027465820384,1.249999999999989,1.6000000000000143,52.13676014847975,52.21621098239535,0.04274823995564647,0.02141582207557713,0.04845218094946402,0.0427128824848646,32.59766843184945,0.11500000953674316,-0.0022111318843416328,-0.024999928474426447,-0.11852726286053672,0.06852740591168383,-0.0717635956674818,0.02176373871862891,0.2192999029159548,21.052688817000828,-27.987970935777398,0.046763667193055185,7,0.08249986171722412,0.06249988079071045,0.016249895095825195,0.1549999713897705,-0.5199999809265137,4,-0.01898739859760079,-1.7999980926540957,3.125,-4.500077487035822,3.2149999141693115,-2.0000119209876934,3.2999999523162837,-0.01898739859760079 1707,2014-07-14,3.484999895095825,3.490000009536743,3.220000028610229,3.240000009536743,140261.0,0.10284803811317045,1.11764595885365,-3.0625014901175405,71.18644661388953,55.49618530565421,-0.26023651030184913,-0.2963307904963166,-0.2775749433902126,-0.275811980609622,30.961434752107664,0.3299999237060547,0.008269365839439047,0.28574988842010507,0.12206620589776529,0.44943357094244485,0.20390804715893518,0.36759172968127496,-0.38499999046325684,98.71791971898405,45.85973307500721,0.08184184126116995,7,-0.18999993801116943,-0.2099999189376831,-0.3087499141693115,-0.1699998378753662,-0.7899999618530269,0,-0.10043039172686818,1.249999999999989,3.1600000858306885,-1.7999980926540957,3.125,-4.500077487035822,3.2149999141693115,-0.10043039172686818 1708,2014-07-15,3.434999942779541,3.484999895095825,3.400000095367432,3.4049999713897705,29384.0,-0.014347189044867759,-3.2500193716435626,0.12244892001198905,64.32748635854608,57.812766583239345,-0.19202169073380748,-0.24096450337113406,-0.22920449097423123,-0.21892340532717114,29.19976288741125,0.08499979972839311,0.02426751572286978,0.22449994087219238,0.029728888239974882,0.4192709935044099,0.12711441455608385,0.3218854671883009,-0.32720003604888914,85.89742257358726,33.56170111256593,0.09738552631610871,7,-0.13999998569488525,-0.15999996662139893,-0.26499998569488525,-0.11999988555908203,-0.7249999046325684,1,-0.1470159780013569,1.11764595885365,3.484999895095825,1.249999999999989,3.1600000858306885,-1.7999980926540957,3.125,-0.1470159780013569 1709,2014-07-16,3.375,3.5199999809265137,3.3350000381469727,3.400000095367432,40829.0,-0.01746723254120064,-2.5238077937884023,-0.8333373069801228,61.11112141315562,58.343113324987954,-0.11249869670996127,-0.17372604865125219,-0.1688246325931635,-0.1529524908074431,27.130631826643548,0.18499994277954102,0.03882019689220417,0.15425000190734872,-0.05274027548611704,0.3612402793008145,0.05075486321061584,0.2577451406040816,-0.2595560912132262,65.4762012888225,13.590915289159085,0.10349513869673296,7,-0.06500005722045898,-0.08500003814697266,-0.20750004053115845,-0.059999942779541016,-0.5850000381469722,2,-0.18518518518518523,-3.2500193716435626,3.434999942779541,1.11764595885365,3.484999895095825,1.249999999999989,3.1600000858306885,-0.18518518518518523 1710,2014-07-17,3.434999942779541,3.4749999046325684,3.3499999046325684,3.3499999046325684,22213.0,0.017777760823567634,-1.941175150624376,-3.3999885559517984,65.24064225667013,60.036518020173524,-0.1559804907265394,-0.22435787957481157,-0.22677247776047604,-0.20768964596681272,24.755052535809085,0.125,0.05349299133182139,0.20099995136260995,-0.025334625718665293,0.4273345284438852,0.08783266282197255,0.31416723990324735,-0.30337379110717766,77.02700961149355,23.555401919226554,0.11316728854063758,7,-0.125,-0.14499998092651367,-0.2687499523162842,-0.11999988555908203,-0.684999942779541,3,-0.2023289504571043,-2.5238077937884023,3.375,-3.2500193716435626,3.434999942779541,1.11764595885365,3.484999895095825,-0.2023289504571043 1711,2014-07-18,3.4449999332427983,3.4500000476837163,3.2999999523162837,3.4100000858306885,123177.0,0.002911205423533625,5.666659602424356,0.4117627259365691,64.86486556148643,60.78377798727204,-0.1425646810068324,-0.22253345908763533,-0.23278877991482316,-0.2123152704938409,21.94101674410911,0.15000009536743253,0.07020295301379553,0.19624994993209866,-0.04499402633915306,0.43749392620335037,0.07562796179647258,0.31687193806772473,-0.2978388284002689,74.99998013178211,20.218071805968172,0.12062198813562593,7,-0.13499999046325728,-0.15499997138977095,-0.2999999523162846,-0.1299998760223393,-0.5950000286102299,4,-0.23367194308792705,-1.941175150624376,3.434999942779541,-2.5238077937884023,3.375,-3.2500193716435626,3.434999942779541,-0.23367194308792705 1712,2014-07-21,3.4549999237060547,3.490000009536743,3.255000114440918,3.4500000476837163,33024.0,0.0029027549077027537,5.26665988498695,0.142854223433228,64.48087517125761,60.63124855091093,-0.1398355866445522,-0.2185350625878688,-0.2400574475060071,-0.21762654061445463,18.703452405314387,0.2349998950958252,0.0793179258366874,0.19024994373321524,-0.06144895557665864,0.4419488430430891,0.0644004940782783,0.3160993933881522,-0.29292526382016604,75.47166416252058,20.771047434837428,0.12584944965493686,7,-0.14499998092651367,-0.16499996185302734,-0.31499993801116943,-0.1399998664855957,-0.6299998760223384,0,-0.235889967235559,5.666659602424356,3.4449999332427983,-1.941175150624376,3.434999942779541,-2.5238077937884023,3.375,-0.235889967235559 1713,2014-07-22,3.369999885559082,3.4200000762939453,3.369999885559082,3.4049999713897705,14808.0,-0.024602037633562723,-1.8571467496815417,-7.000190739593393,59.89847961471538,61.22603106023718,-0.04901644226885704,-0.11916753276941039,-0.1540634314976943,-0.12726675304039414,15.290926066680294,0.08500003814697266,0.09235621862530508,0.09224990606307992,-0.152558740883872,0.33705855301003185,-0.03015441741039604,0.21465422953655589,-0.1936082128315686,43.396161908789104,-13.34264293119977,0.12240432347347603,7,-0.059999942779541016,-0.07999992370605469,-0.19499993324279785,-0.06999981403350786,-0.5499999523162837,1,-0.20029672855739622,5.26665988498695,3.4549999237060547,5.666659602424356,3.4449999332427983,-1.941175150624376,3.434999942779541,-0.20029672855739622 1714,2014-07-23,3.400000095367432,3.400000095367432,3.2999999523162837,3.369999885559082,37982.0,0.008902139711311374,5.666629579591374,-0.8571467496815544,59.06737044231235,62.479338620056986,-0.05589232661867882,-0.1397958067520717,-0.18221699251698498,-0.15087999375563843,14.216456825674973,0.10000014305114835,0.0968277908808135,0.11175011396408108,-0.13521614875002363,0.3587163766781858,-0.011733017392971501,0.23523324532113365,-0.20986409031195885,61.70214708708185,4.586149509060242,0.12348313135705245,7,-0.06500005722045943,-0.11000013351440474,-0.2250001430511479,-0.12750005722045943,-0.5350000858306889,2,-0.20294118760778812,-1.8571467496815417,3.369999885559082,5.26665988498695,3.4549999237060547,5.666659602424356,3.4449999332427983,-0.20294118760778812 1715,2014-07-24,3.359999895095825,3.400000095367432,3.3499999046325684,3.380000114440918,8941.0,-0.011764764455774013,-1.4999970197827048,-0.6666693157434536,58.1632573621466,63.14894942157552,0.023410013408563746,-0.08983092113311963,-0.13837903744703395,-0.10322353601101897,13.083921931759052,0.050000190734863725,0.09556410226363354,0.0624999165534974,-0.18043166270303912,0.3054314958100339,-0.05896587307477086,0.18396570618176566,-0.1566693310055105,44.68077767102482,-13.42951534521712,0.12146578962826818,7,0.010000109672546387,-0.06999993324279785,-0.18499994277954102,-0.11499989032745317,-0.4049999713897705,3,-0.16964284257114282,5.666629579591374,3.400000095367432,-1.8571467496815417,3.369999885559082,5.26665988498695,3.4549999237060547,-0.16964284257114282 1716,2014-07-25,3.3250000476837163,3.359999895095825,3.315000057220459,3.3399999141693115,5967.0,-0.010416621578826168,-1.5714305177111716,0.749985099002207,52.40642133945863,61.06227994663875,0.09418057209182651,-0.043266598017302815,-0.10277042046299956,-0.06260928551939227,12.331652129516467,0.04499983787536621,0.10582018387401204,0.018750071525574175,-0.21421417332576986,0.2517143163769182,-0.09773205090009807,0.13523219395124642,-0.10900270691995351,29.787218932270005,-26.482946533739227,0.11648212242567212,7,0.062499999999999556,-0.03500008583068892,-0.15000009536743208,-0.08000004291534424,-0.3849999904632573,4,-0.17293234268801794,-1.4999970197827048,3.359999895095825,5.666629579591374,3.400000095367432,-1.8571467496815417,3.369999885559082,-0.17293234268801794 1717,2014-07-28,3.3499999046325684,3.380000114440918,3.3399999141693115,3.380000114440918,8018.0,0.00751875386175338,1.6666613685130731,2.0000317894268957,52.65957244438698,59.76584506728775,0.05366004189163842,-0.05701297942252559,-0.12460180348333028,-0.08259072458596828,10.916690661716915,0.055000066757201704,0.12966851517112898,0.034749937057495295,-0.18980746911572677,0.25930734323071736,-0.07752876602911574,0.14702864014410633,-0.12184245826229567,41.666583882523554,-12.37864557538719,0.11227870308661093,7,0.03750014305114746,-0.059999942779541016,-0.17249995470046997,-0.10499989986419633,-0.3799998760223393,0,-0.14925373559222255,-1.5714305177111716,3.3250000476837163,-1.4999970197827048,3.359999895095825,5.666629579591374,3.400000095367432,-0.14925373559222255 1718,2014-07-29,3.2799999713897705,3.3499999046325684,3.259999990463257,3.345000028610229,28844.0,-0.020895503055387565,1.4000038147069669,2.166653421282668,53.513517693241546,58.92166687618619,0.11103784554815421,0.021160124740871922,-0.053470990197673984,-0.006970443678606664,9.99239324500094,0.08999991416931152,0.1484636676532367,-0.03974999189376849,-0.2572349746199172,0.1777349908323802,-0.1484924832568426,0.06899249946930563,-0.04016882363724816,14.28568995730603,-39.90697440547905,0.10874249136307429,7,0.09250009059906006,0.02499997615814209,-0.125,-0.03749990463256836,-0.2850000858306885,1,-0.13871949014477158,1.6666613685130731,3.3499999046325684,-1.5714305177111716,3.3250000476837163,-1.4999970197827048,3.359999895095825,-0.13871949014477158 1719,2014-07-30,3.2799999713897705,3.2999999523162837,3.259999990463257,3.259999990463257,15968.0,0.0,-2.9999999999999556,-0.3076917433884773,59.28143763867899,58.25953302974273,0.10744379975201657,0.031020217169868136,-0.050060141533303515,-0.0020115562383375973,10.37361873611986,0.0399999618530269,0.12132699457354779,-0.044999992847442716,-0.2526180151406012,0.1626180294457158,-0.14880900399402197,0.05880901829913654,-0.028962070310288635,14.28568995730603,-43.76653489843247,0.10380901114657923,7,0.09250009059906006,0.02499997615814209,-0.125,-0.03749990463256836,-0.24000000953674272,2,-0.1402439152924948,1.4000038147069669,3.2799999713897705,1.6666613685130731,3.3499999046325684,-1.5714305177111716,3.3250000476837163,-0.1402439152924948 1720,2014-07-31,3.2249999046325684,3.2999999523162837,3.2249999046325684,3.2850000858306885,50988.0,-0.01676831318199612,-1.499994039553508,-3.0000119209403238,53.801159969426635,57.03023240840275,0.1447440901892021,0.09066892695858897,0.005847719196607315,0.05791742395777,10.871527487248303,0.07500004768371538,0.10293838202761174,-0.10000005960464486,-0.3076180818978034,0.10761796268851365,-0.20380907075122412,0.003808951541934391,0.2950000762939453,0.0,-60.14100587797225,0.10380901114657923,7,0.1325000524520874,0.08250010013580322,-0.06999993324279785,0.010000109672546387,-0.11999988555908203,3,-0.11162787774929894,-2.9999999999999556,3.2799999713897705,1.4000038147069669,3.2799999713897705,1.6666613685130731,3.3499999046325684,-0.11162787774929894 1721,2014-08-01,3.150000095367432,3.2999999523162837,3.150000095367432,3.2999999523162837,76865.0,-0.02325575549859782,1.0,2.4999900659225234,22.31405610050315,52.345030289430035,0.19388680553098414,0.17047093625527454,0.08170848594523727,0.1365020377227637,11.133044694345648,0.14999985694885165,0.08873104028859125,-0.17249987125396693,-0.38752735067969235,0.04252760817175849,-0.28001361096682986,-0.064986131541104,0.3640998840332026,0.0,-52.97849901227509,0.10751373971286271,8,0.1349999904632564,0.1574999094009395,0.004999876022338423,0.08499991893768266,-0.00999999046325728,4,-0.061904814526245744,-1.499994039553508,3.2249999046325684,-2.9999999999999556,3.2799999713897705,1.4000038147069669,3.2799999713897705,-0.061904814526245744 1722,2014-08-04,3.150000095367432,3.2950000762939453,3.119999885559082,3.2950000762939453,24707.0,0.0,1.4137960517878108,0.9666674613960243,24.324330129502158,48.39234701329523,0.16323910589194135,0.16889146221155338,0.08145886450150464,0.14076192120572362,12.101391315219487,0.17500019073486328,0.06318120145941064,-0.16599987745284972,-0.39391021897175893,0.06191046406605949,-0.2799550482123041,-0.05204470669339534,0.3495358886718747,13.043568400211662,-34.293248856256916,0.11395517075945455,8,0.10999989509582475,0.1574999094009395,0.004999876022338423,0.08499991893768266,-0.015000104904175249,0,-0.06666667675845817,1.0,3.150000095367432,-1.499994039553508,3.2249999046325684,-2.9999999999999556,3.2799999713897705,-0.06666667675845817 1723,2014-08-05,3.009999990463257,3.2000000476837163,3.009999990463257,3.2000000476837163,212874.0,-0.04444447640178406,-1.0000000000000047,1.310345394574586,21.259841337126502,44.191510446052355,0.27580701045823064,0.3015101143074377,0.2192550089543035,0.2837720489862505,13.301211351534942,0.19000005722045943,0.03169267013687316,-0.29149998426437396,-0.5574263007571165,-0.025573667771631392,-0.42446314251074524,-0.15853682601800267,0.46676382766723634,0.0,-43.1816559238608,0.13296315824637128,8,0.1950000524520874,0.2549999952316284,0.14499998092651367,0.2250000238418579,0.125,1,-0.013289023913542142,1.4137960517878108,3.150000095367432,1.0,3.150000095367432,-1.499994039553508,3.2249999046325684,-0.013289023913542142 1724,2014-08-06,3.1800000667572017,3.2999999523162837,3.0199999809265137,3.0199999809265137,856023.0,0.05647843084138371,-2.499997764827014,-0.8421054612896139,32.88591720892212,41.382917095694076,0.07969933418125308,0.1357114927443761,0.04946451925652218,0.11692290182008636,14.496392040702236,0.2899999618530269,0.0014800372786965,-0.11974991559982362,-0.3885184700184916,0.14901863881884436,-0.2541341928091576,0.014634361609510371,0.2594226451599124,58.620723674474675,18.90565305235011,0.13438427720933405,8,0.014999985694885698,0.08499991893768355,-0.025000095367431197,0.05499994754791304,-0.055000066757201704,2,-0.058176156388189404,-1.0000000000000047,3.009999990463257,1.4137960517878108,3.150000095367432,1.0,3.150000095367432,-0.058176156388189404 1725,2014-08-07,3.125,3.2000000476837163,3.0999999046325684,3.1449999809265137,20947.0,-0.01729561811402347,-1.8571399377388564,-0.12499981373558534,29.746844802521508,38.86518636936773,0.10935938145255619,0.20101784915366405,0.10387819495562045,0.17342885560433796,14.739566188256964,0.1000001430511479,-0.021601914920807985,-0.17474998235702532,-0.4435185367756933,0.09401857206164266,-0.3091342595663593,-0.04036570514769133,0.2800688942008054,39.65518091861874,4.221513552378802,0.13438427720933405,8,0.0700000524520874,0.13999998569488525,0.06999993324279785,0.11000001430511475,0.015000104904174805,3,-0.027200012207031055,-2.499997764827014,3.1800000667572017,-1.0000000000000047,3.009999990463257,1.4137960517878108,3.150000095367432,-0.027200012207031055 1726,2014-08-08,3.0999999046325684,3.125,3.0199999809265137,3.125,17535.0,-0.008000030517578138,7.39996948253829,1.2500059604701619,27.95031773335984,36.119713623698054,0.11073137211699935,0.23325132209963773,0.12911763586467462,0.19948540905648837,15.172648380866288,0.10500001907348633,-0.04848470426996254,-0.1967500686645507,-0.47331303537710756,0.07981289804800618,-0.3350315520208289,-0.05846858530827248,0.27346347726923304,31.034457244143994,0.6378432207109519,0.13828148335627838,8,0.08000004291534424,0.1650000810623169,0.09500002861022949,0.1350001096725464,0.03000020980834961,4,0.0016129401918516528,-1.8571399377388564,3.125,-2.499997764827014,3.1800000667572017,-1.0000000000000047,3.009999990463257,0.0016129401918516528 1727,2014-08-11,3.134999990463257,3.25,3.0999999046325684,3.0999999046325684,10703.0,0.011290350615296818,-7.571413001273833,-1.399998092658643,34.43710031354395,34.000111692620536,0.04696519711591707,0.17990974930181647,0.09380139770683282,0.16519718270441874,15.470349879793934,0.15000009536743164,-0.07287713682339891,-0.14424998760223406,-0.4148880762478919,0.1263881010434238,-0.279569031925063,-0.008930943279405135,0.20938632012346092,43.103453945745855,13.758362228263465,0.135319044322829,8,0.019999980926513672,0.12999999523162842,0.06749993562698364,0.10000002384185791,-0.029999971389770508,0,0.0015949328408704222,7.39996948253829,3.0999999046325684,-1.8571399377388564,3.125,-2.499997764827014,3.1800000667572017,0.0015949328408704222 1728,2014-08-12,2.9300000667572017,3.0799999237060547,2.9300000667572017,3.0699999332427983,424480.0,-0.06539072546400948,-1.1428571428571357,-3.9999863761146295,24.731183071359126,30.161194518473884,0.22025914129718194,0.363788122575158,0.2962577192942022,0.36924511426666085,16.138674120599738,0.20499992370605513,-0.09470203327265336,-0.32399991750717216,-0.6258816777949816,-0.022118157219362722,-0.4749407976510769,-0.17305903736326744,0.38763533821963936,0.0,-24.209001896605812,0.15094088014390464,8,0.18499994277954102,0.2949999570846562,0.2974999547004704,0.30499994754791304,0.14999985694885298,1,0.0699658426741745,-7.571413001273833,3.134999990463257,7.39996948253829,3.0999999046325684,-1.8571399377388564,3.125,0.0699658426741745 1729,2014-08-13,2.75,2.934999942779541,2.75,2.9300000667572017,539765.0,-0.06143346848330211,-1.0555541574224312,1.2857159887057492,21.49533022646419,26.571657880366946,0.3544462956783949,0.5212908251524278,0.4714089382562756,0.5460392955451838,17.740676415538193,0.18499994277954102,-0.1259733509088079,-0.47274998426437387,-0.8434459348631798,-0.10205403366556798,-0.6580979595637766,-0.28740200896497115,0.5288718711548772,0.0,-20.72638235275428,0.18534797529940292,8,0.2749999761581421,0.38499999046325684,0.48124998807907104,0.45000004768371626,0.3299999237060547,2,0.1399999965320935,-1.1428571428571357,2.9300000667572017,-7.571413001273833,3.134999990463257,7.39996948253829,3.0999999046325684,0.1399999965320935 1730,2014-08-14,2.740000009536743,2.7850000858306885,2.7049999237060547,2.775000095367432,93872.0,-0.0036363601684570312,1.9090932735698154,0.1944448491671939,22.00956959631739,26.537826046568526,0.32230826194639484,0.5023070357653374,0.4758603352255317,0.5511459871341371,19.492329824796762,0.08000016212463379,-0.15651601597948206,-0.44799997806549063,-0.8626196045980832,-0.03338035153289809,-0.6553097913317871,-0.24069016479919414,0.4754072370795486,6.4220331983607295,-12.614662006534935,0.20730981326629638,8,0.26249992847442627,0.372499942779541,0.4912499785423279,0.42750000953674316,0.2850000858306889,3,0.1405109449354891,-1.0555541574224312,2.75,-1.1428571428571357,2.9300000667572017,-7.571413001273833,3.134999990463257,0.1405109449354891 1731,2014-08-15,2.640000104904175,2.75,2.640000104904175,2.75,147167.0,-0.036496315432303805,1.0,3.1428464383757206,18.30358387788199,25.868854240832952,0.3825902355103983,0.5680293226431381,0.5696799965643597,0.6436255269984423,21.777480201718287,0.1099998950958252,-0.1986815715964747,-0.507749891281128,-0.9707887047162522,-0.04471107784600381,-0.7392692979986903,-0.2762304845635657,0.5039501165046838,0.0,-15.506028348848016,0.23151940671756222,8,0.3299999237060547,0.43999993801116943,0.5912498831748962,0.5274999141693115,0.4149999618530269,4,0.1893939318681006,1.9090932735698154,2.740000009536743,-1.0555541574224312,2.75,-1.1428571428571357,2.9300000667572017,0.1893939318681006 1732,2014-08-18,2.640000104904175,2.700000047683716,2.640000104904175,2.6700000762939453,192724.0,0.0,-3.0,0.2727272727272727,19.52382141770471,25.675963138674977,0.3382046901703024,0.5310691509652967,0.5624051933313416,0.636587665577486,23.79382780996997,0.059999942779541016,-0.23505214302487332,-0.4669999003410341,-0.9587464497260454,0.024746649043977165,-0.7128731750335398,-0.22112662564852847,0.4233180978639344,0.0,-15.013478269458394,0.24587327469250572,8,0.3299999237060547,0.43999993801116943,0.592499852180481,0.5274999141693115,0.4299998283386235,0,0.18560605684314124,1.0,2.640000104904175,1.9090932735698154,2.740000009536743,-1.0555541574224312,2.75,0.18560605684314124 1733,2014-08-19,2.6949999332427983,2.700000047683716,2.640000104904175,2.650000095367432,59610.0,0.0208332674822449,1.1818134528604045,-1.4999960263532255,23.529410495509325,24.636351281629118,0.261301791104795,0.44576160241046336,0.49997491607971556,0.5732016340279125,25.91914134846858,0.059999942779541016,-0.24261604391299807,-0.3782500743865964,-0.8863763646263427,0.1298762158531499,-0.6323132195064693,-0.12418692926672348,0.30058737386708145,18.644019852600813,3.3923102456432037,0.2540631451198731,8,0.2500001192092891,0.38500010967254594,0.5900000333786006,0.5250000953674312,0.35500001907348544,1,0.1521336163215965,-3.0,2.640000104904175,1.0,2.640000104904175,1.9090932735698154,2.740000009536743,0.1521336163215965 1734,2014-08-20,2.7100000381469727,2.720000028610229,2.7049999237060547,2.7100000381469727,14414.0,0.0055659017720737225,-1.9999523173754596,0.0,25.821603811473352,24.200213393734874,0.192907253935235,0.3967600529255084,0.4775654650318444,0.5494980697298133,27.4880393316983,0.025000095367430752,-0.2551488156537718,-0.3287499666213991,-0.8371620392346486,0.1796621059918504,-0.5829560029280239,-0.07454393031477435,0.22869331660999448,48.27582237977947,29.81037690811643,0.2542060363066248,8,0.23500001430511475,0.3700000047683716,0.5749999284744263,0.5099999904632568,0.3399999141693111,2,0.1365313211626662,1.1818134528604045,2.6949999332427983,-3.0,2.640000104904175,1.0,2.640000104904175,0.1365313211626662 1735,2014-08-21,2.789999961853028,2.900000095367432,2.700000047683716,2.7850000858306885,46381.0,0.02952026663466656,-1.285715453479078,100.0,33.17756655331016,24.7810188181738,0.06748724394444494,0.2865597152298216,0.3919001733288803,0.4608521765679354,28.53818676831277,0.20000004768371626,-0.25188321388138757,-0.220250046253204,-0.7165995760298074,0.2760994835233994,-0.4684248111415057,0.02792471863509771,-0.14999985694885298,57.69225478877495,35.367123238674296,0.2481747648883017,8,0.15500009059905961,0.2750000953674312,0.5099999904632564,0.44500005245208696,0.2100000381469722,3,0.10394264007818066,-1.9999523173754596,2.7100000381469727,1.1818134528604045,2.6949999332427983,-3.0,2.640000104904175,0.10394264007818066 1736,2014-08-22,2.75,2.8399999141693115,2.7100000381469727,2.789999961853028,25973.0,-0.01433690408599897,-1.1666666666666667,-8.00019073959215,31.981979853417684,24.508227655937546,0.058802316245236685,0.29647375850717905,0.4269426721323084,0.4939615267099846,29.35259670868597,0.12999987602233887,-0.2710183924048106,-0.231500005722046,-0.7175917863525108,0.2545917749084188,-0.4745458960372786,0.011545884593186617,-0.10479989528655986,42.30765351176818,18.031508289645096,0.24304589031523244,8,0.11000001430511475,0.315000057220459,0.5499999523162842,0.48500001430511475,0.17499995231628374,4,0.10000003467906615,-1.285715453479078,2.789999961853028,-1.9999523173754596,2.7100000381469727,1.1818134528604045,2.6949999332427983,0.10000003467906615 1737,2014-08-25,2.8499999046325684,2.8499999046325684,2.75,2.789999961853028,36715.0,0.03636360168457031,2.3333333333333335,-1.4999999999999722,42.52336000873459,26.485136204534818,-0.09596842060920086,0.1655840621642355,0.3224003421229069,0.38862041566303995,30.407583218618427,0.09999990463256836,-0.28228135338346627,-0.10650010108947772,-0.5633439399557458,0.3503437377767904,-0.3349220205226118,0.12192181834365634,-0.1997038001060485,80.76915670428471,51.21542465188853,0.22842191943313403,8,-0.06249988079071045,0.21500015258789062,0.4500000476837158,0.3850001096725464,0.06000018119812012,0,0.07192988385417598,-1.1666666666666667,2.75,-1.285715453479078,2.789999961853028,-1.9999523173754596,2.7100000381469727,0.07192988385417598 1738,2014-08-26,2.8250000476837163,2.8499999046325684,2.809999942779541,2.8299999237060547,111873.0,-0.008771879924703074,-1.2857065006369166,-0.08333134650993926,30.810803844597487,27.520188828771854,-0.09770373728916448,0.16311150780490502,0.3421512392982682,0.4067222600160103,30.86770279437654,0.039999961853027344,-0.2924209578296315,-0.10874996185302699,-0.5424958629521206,0.3249959392460666,-0.325622912402574,0.10812298869652004,-0.16970986334037796,62.49998509884244,35.11017232503576,0.2168729505495469,8,-0.05499994754791304,0.2050000429153438,0.4749999046325679,0.4099999666213985,0.10500001907348544,1,0.08672562174289622,2.3333333333333335,2.8499999046325684,-1.1666666666666667,2.75,-1.285715453479078,2.789999961853028,0.08672562174289622 1739,2014-08-27,2.8199999332427983,2.8299999237060547,2.799999952316284,2.815000057220459,46865.0,-0.0017699519846088307,1.4000114441572808,-1.0000000000001776,32.571420007820166,28.693727763383276,-0.09133473745226306,0.13900969576162625,0.34302558563335417,0.40504459912312196,31.375533413499856,0.029999971389770508,-0.3155294462486946,-0.09075007438659632,-0.49496827990387615,0.3134681311306835,-0.29285917714523624,0.11135902837204359,-0.159815550678978,59.99992847444341,32.75042172962603,0.20210910275863983,8,-0.04999983310699507,0.20000016689300493,0.4800000190734859,0.47000002861022905,0.09500002861022949,2,0.08156029238234841,-1.2857065006369166,2.8250000476837163,2.3333333333333335,2.8499999046325684,-1.1666666666666667,2.75,0.08156029238234841 1740,2014-08-28,2.865000009536743,2.880000114440918,2.815000057220459,2.8299999237060547,56253.0,0.015957474240858582,-1.0000073359767303,7.000190739592149,36.87151046338196,30.756830717327716,-0.13045793174236753,0.0692046371323114,0.2943375816509164,0.3535606266496365,31.46350070992545,0.06500005722045898,-0.30967206263556823,-0.02775000333785993,-0.4041522985586887,0.34865229188296887,-0.21595115094827433,0.16045114427255447,-0.2000193127168508,91.17641283981645,61.745144801868655,0.18820114761041443,8,-0.09499990940093994,0.15500009059906006,0.44749999046325684,0.4249999523162842,0.019999980926513672,3,0.06457240564179068,1.4000114441572808,2.8199999332427983,-1.2857065006369166,2.8250000476837163,2.3333333333333335,2.8499999046325684,0.06457240564179068 1741,2014-08-29,2.9549999237060547,2.994999885559082,2.869999885559082,2.9100000858306885,121657.0,0.03141358250252302,1.0000038147045416,1.2857065006369166,40.52630799628669,33.09044033717016,-0.19118084607623365,-0.03810701223370172,0.20226426738617764,0.257534335616485,30.659144415636614,0.12999987602233887,-0.27903122500499666,0.07199991941452044,-0.2859974226468327,0.4299972614758736,-0.10699875161615591,0.2509985904451968,-0.2853188389152117,83.67347733173479,53.65951778174362,0.1789986710306765,8,-0.13749992847442627,0.0550001859664917,0.3750000596046448,0.33500003814697266,-0.09999990463256836,4,0.015228452607710441,-1.0000073359767303,2.865000009536743,1.4000114441572808,2.8199999332427983,-1.2857065006369166,2.8250000476837163,0.015228452607710441 1742,2014-09-01,2.940000057220459,2.9749999046325684,2.9300000667572017,2.9749999046325684,31692.0,-0.005076097080497832,1.5714305177111971,-0.7777771890878072,50.65789453045473,36.104716341052985,-0.14432843895015868,-0.04178903060628825,0.21545725719721176,0.2671577774529581,29.609750956942293,0.044999837875366655,-0.2478165372046246,0.0675000548362732,-0.26921000847214094,0.4042101181446873,-0.10085497681793365,0.23585508649048004,-0.2573062203988865,71.7949501704999,36.415329112498966,0.16835503165420698,9,-0.09250009059906006,0.0700000524520874,0.3987499475479126,0.34999990463256836,-0.09500002861022994,0,-0.005102076398718403,1.0000038147045416,2.9549999237060547,-1.0000073359767303,2.865000009536743,1.4000114441572808,2.8199999332427983,-0.005102076398718403 1743,2014-09-02,2.970000028610229,2.970000028610229,2.9300000667572017,2.940000057220459,17066.0,0.010204071702683226,1.6666666666667456,-0.8571457765667448,68.03280642777099,40.79484996508605,-0.14663789689559037,-0.0789891643344256,0.18476770864057945,0.23238026126410638,27.84285369536148,0.039999961853027344,-0.19807232902089122,0.09950002431869454,-0.2342332210411331,0.43323326967852216,-0.06736659836121905,0.2663666469986081,-0.2748139498391562,87.1795561500397,45.36971845511403,0.16686662267991373,9,-0.12250006198883012,0.024999976158142534,0.36874997615814253,0.3199999332427983,-0.22000002861022905,1,-0.02020200074126488,1.5714305177111971,2.940000057220459,1.0000038147045416,2.9549999237060547,-1.0000073359767303,2.865000009536743,-0.02020200074126488 1744,2014-09-03,2.994999885559082,2.994999885559082,2.970000028610229,2.970000028610229,33536.0,0.008417460171052937,1.0000000000000355,0.8333293596865858,70.40001342774974,44.93067739557933,-0.14187917460569643,-0.12496650092839534,0.15677551854497063,0.20309891012714143,27.121096553409597,0.024999856948852983,-0.14858692422548092,0.13374989032745344,-0.17303088308527315,0.44053066374018,-0.019640496378909855,0.2871402770338167,-0.2878212545164889,100.0,51.494979584670205,0.15339038670636326,9,-0.1424999237060547,-0.02499985694885254,0.34375011920928955,0.2950000762939453,-0.2949998378753662,2,-0.02170277839250956,1.6666666666667456,2.970000028610229,1.5714305177111971,2.940000057220459,1.0000038147045416,2.9549999237060547,-0.02170277839250956 1745,2014-09-04,3.039999961853028,3.039999961853028,2.934999942779541,2.9600000381469727,51006.0,0.015025067784116386,1.625002980235063,3.2000152588763355,85.08774021217602,50.83131743544137,-0.16504348172776284,-0.1862080575160765,0.10972789069351663,0.15619111124407192,26.497498645738897,0.10500001907348677,-0.10211111795123884,0.182999968528748,-0.11046206673564196,0.47646200379313797,0.03626895089655324,0.32973098616094276,-0.32130848062977524,100.0,43.48566983715867,0.14673101763219495,9,-0.14499998092651412,-0.0699999332427983,0.2987500429153438,0.24999999999999956,-0.44000005722045943,3,-0.041118421568599794,1.0000000000000355,2.994999885559082,1.6666666666667456,2.970000028610229,1.5714305177111971,2.940000057220459,-0.041118421568599794 1746,2014-09-05,3.1050000190734863,3.1050000190734863,3.005000114440918,3.025000095367432,33762.0,0.021381598038191285,1.5,0.9999999999999889,86.61419451441607,55.73029904718376,-0.19488538259321286,-0.26436862907662695,0.04419931559768919,0.09075963536438802,25.51902408402084,0.09999990463256836,-0.05614036423949953,0.24775002002716073,-0.04659086541038793,0.5420909054647094,0.10057957730838663,0.39492046274593484,-0.3670300290124473,100.0,34.835943696125696,0.1471704427187743,9,-0.15250003337860107,-0.13499999046325684,0.22749996185302734,0.18499994277954102,-0.535000085830688,4,-0.07085347093681382,1.625002980235063,3.039999961853028,1.0000000000000355,2.994999885559082,1.6666666666667456,2.970000028610229,-0.07085347093681382 1747,2014-09-08,3.140000104904175,3.150000095367432,3.109999895095825,3.125,18231.0,0.01127216928041519,1.2857201245222798,0.18750149011754152,86.17888920936493,61.88230853215792,-0.20609609164711973,-0.3151318879246032,0.0084217612461428,0.05369105256334361,25.94029722080547,0.04500007629394576,-0.02184767691569478,0.2825001001358034,-0.012840901549780348,0.5778411018213871,0.13482959929301153,0.4301706009785953,-0.3726677125221398,95.45455038054833,23.39783472426545,0.1476705008427919,9,-0.1650000810623169,-0.1700000762939453,0.15624994039535522,0.14999985694885254,-0.5700001716613765,0,-0.09076435551246131,1.5,3.1050000190734863,1.625002980235063,3.039999961853028,1.0000000000000355,2.994999885559082,-0.09076435551246131 1748,2014-09-09,3.134999990463257,3.150000095367432,3.0999999046325684,3.130000114440918,31493.0,-0.0015923930808501296,1.8571467496814946,0.3333227370261464,85.12397573567921,67.72148139080893,-0.17041951976576541,-0.3098736182301529,0.01192551787575935,0.05665243239348072,25.33233982940185,0.050000190734863725,0.020822308168376047,0.26724998950958234,-0.05195088576964402,0.5864508647888087,0.10764955186996916,0.4268504271491955,-0.3294008277826821,93.02321197281789,17.21653137843974,0.15960043763961315,9,-0.15249991416931152,-0.16499996185302734,0.14875000715255737,0.1549999713897705,-0.6349999904632568,1,-0.09250397535413535,1.2857201245222798,3.140000104904175,1.5,3.1050000190734863,1.625002980235063,3.039999961853028,-0.09250397535413535 1749,2014-09-10,3.134999990463257,3.140000104904175,3.0699999332427983,3.140000104904175,18038.0,0.0,26.999427808506404,-1.0000476848981927,82.85715453479071,72.83099739874324,-0.13526202067156223,-0.2946588125562899,0.010881880606282035,0.05339546323071476,23.753003099332716,0.07000017166137651,0.04386983339652506,0.2479999899864196,-0.08733015016168988,0.5833301301345291,0.08033491991236463,0.41566506006047454,-0.2949607345139964,93.02321197281789,14.308634619173901,0.16766507007405484,9,-0.125,-0.16499996185302734,0.10000002384185791,0.12999999523162842,-0.6949999332427979,2,-0.12280701487541812,1.8571467496814946,3.134999990463257,1.2857201245222798,3.140000104904175,1.5,3.1050000190734863,-0.12280701487541812 1750,2014-09-11,3.125,3.130000114440918,3.0999999046325684,3.0999999046325684,7457.0,-0.003189789631156903,-1.4000076293654276,-4.999904634751097,87.87879663612988,78.09238502539247,-0.094433158524875,-0.26808137750422123,0.01808862097976327,0.05900940409968669,21.90759024828055,0.03500008583068848,0.08310959391499173,0.21875,-0.1251421775757855,0.5626421775757855,0.04680391121210725,0.39069608878789275,-0.2539646601089225,82.75855265105027,-0.5380708227231281,0.17194608878789283,9,-0.0849999189376831,-0.1799999475479126,0.10500001907348633,0.13999998569488525,-0.684999942779541,3,-0.1359999847412109,26.999427808506404,3.134999990463257,1.8571467496814946,3.134999990463257,1.2857201245222798,3.140000104904175,-0.1359999847412109 1751,2014-09-12,3.140000104904175,3.140000104904175,3.125,3.134999990463257,12606.0,0.004800033569335893,4.999904634751097,0.20000381468271378,85.3658706783008,81.9488268195976,-0.08988346981087325,-0.25687207456191574,0.0012179211652325606,0.040544140683376195,19.742429074422596,0.015000104904174805,0.12306215414599775,0.2087501049041749,-0.12622634248274123,0.543726552291091,0.04126188121071683,0.37623832859763295,-0.24106828946546166,87.50003725282693,3.7232743326644027,0.16748822369345798,9,-0.10000002384185791,-0.1950000524520874,0.08999991416931152,0.12499988079071045,-0.6550002098083496,4,-0.17197458032826596,-1.4000076293654276,3.125,26.999427808506404,3.134999990463257,1.8571467496814946,3.134999990463257,-0.17197458032826596 1752,2014-09-15,3.130000114440918,3.130000114440918,3.0299999713897705,3.1050000190734863,38499.0,-0.0031847102322188903,6.9999809265864315,4.999904634751097,88.60758194804167,84.23491298851656,-0.05598509144828778,-0.2195360242405373,0.0066135171120569325,0.048023509784790974,17.138617477831698,0.1100001335144043,0.15805805717782118,0.17425011396408063,-0.14219856902075056,0.49069879694891183,0.016025772471665256,0.332474455456496,-0.20596147100933315,83.33336644699035,-3.005271832233646,0.15822434149241552,9,-0.08750009536743164,-0.18500006198883057,0.09249985218048096,0.13499987125396729,-0.5550000667572021,0,-0.1789137893683902,4.999904634751097,3.140000104904175,-1.4000076293654276,3.125,26.999427808506404,3.134999990463257,-0.1789137893683902 1753,2014-09-16,3.1050000190734863,3.115000009536743,3.0699999332427983,3.115000009536743,231998.0,-0.00798725062407779,8.000023841880559,-0.3999980926586431,84.33734316804708,85.78350518188292,-0.010975597495413325,-0.17101274908626873,0.025979024222992475,0.0703320196095234,14.394092667086083,0.06000018119811967,0.1846309135834936,0.12875001430511457,-0.16915278494074126,0.4266528135509704,-0.020201385317813347,0.2777014139280425,-0.15836523044831674,68.18177877383641,-20.60086018372128,0.1489513996229278,9,-0.0625,-0.2099999189376831,0.10499995946884155,0.15999996662139893,-0.5250000953674316,1,-0.1723027641044359,6.9999809265864315,3.130000114440918,4.999904634751097,3.140000104904175,-1.4000076293654276,3.125,-0.1723027641044359 1754,2014-09-17,3.0799999237060547,3.1050000190734863,3.059999942779541,3.0899999141693115,239057.0,-0.008051560455349493,1.2499925494567063,1.0,77.21516389608335,84.90877448009485,0.030563849684126954,-0.12318783110642473,0.04767807956090975,0.09286700602520792,11.754921673834371,0.04500007629394531,0.20170980503763136,0.08524992465972892,-0.1879663477734952,0.358466197092953,-0.05135821155688314,0.22185806087634097,-0.11302860440665885,45.454446934591026,-41.24806101012627,0.13660813621661202,9,-0.002499818801879883,-0.18499982357025146,0.09000009298324585,0.14500010013580322,-0.36999988555908203,2,-0.18831166820555023,8.000023841880559,3.1050000190734863,6.9999809265864315,3.130000114440918,4.999904634751097,3.140000104904175,-0.18831166820555023 1755,2014-09-18,3.0799999237060547,3.095000028610229,3.0699999332427983,3.0699999332427983,5190.0,0.0,-4.000023841880914,-0.9999999999999556,70.49178277509569,83.11739539794814,0.04116330130594603,-0.10577071765025003,0.0472103893688427,0.09077605104131337,10.702365838990916,0.025000095367430752,0.20481520240985152,0.07074992656707746,-0.18706022298652902,0.32856007612068394,-0.05815514820972556,0.19965500134388048,-0.09472572679985536,45.454446934591026,-39.911470545220205,0.12890507477680316,9,0.010000109672546387,-0.18499982357025146,5.960464477539063e-08,0.05500006675720215,-0.3299999237060547,3,-0.20779216959054547,1.2499925494567063,3.0799999237060547,8.000023841880559,3.1050000190734863,6.9999809265864315,3.130000114440918,-0.20779216959054547 1756,2014-09-19,3.025000095367432,3.1050000190734863,3.0199999809265137,3.0799999237060547,35217.0,-0.017857087565263052,-1.6153834867769505,-5.499988079059876,62.31883657352002,80.46627843840982,0.09344889814815227,-0.030685487739786854,0.09996545194072848,0.1420665046098022,9.77588790863746,0.08500003814697266,0.2032640382195705,0.002000093460083452,-0.22509603722428073,0.22909622414444764,-0.11154797188209864,0.11554815880226554,-0.023253308615109436,4.545553065409378,-79.12748215650932,0.11354806534218209,9,0.05999994277954057,-0.12999999523162886,0.03249984979629472,0.0874998569488521,-0.375,4,-0.19338843626578994,-4.000023841880914,3.0799999237060547,1.2499925494567063,3.0799999237060547,8.000023841880559,3.1050000190734863,-0.19338843626578994 1757,2014-09-22,3.0550000667572017,3.0550000667572017,3.015000104904175,3.015000104904175,12273.0,0.009917345601315075,1.0000000000000222,-0.7272743035988292,62.318836573519974,77.93237408705879,0.0560141796610818,-0.046946895296071656,0.05754571665720798,0.10865361984966482,8.90723292580622,0.0399999618530269,0.19025690034531895,0.021750056743621293,-0.19048805029946525,0.23398816378670784,-0.08436899677792198,0.12786911026516457,0.09500002861023038,39.99999999999956,-41.44371851919719,0.1061190535215432,9,0.0225000381469731,-0.15999996662139848,-0.03000003099441484,0.024999976158142534,-0.4049999713897696,0,-0.18657943018194956,-1.6153834867769505,3.025000095367432,-4.000023841880914,3.0799999237060547,1.2499925494567063,3.0799999237060547,-0.18657943018194956 1758,2014-09-23,3.0699999332427983,3.0699999332427983,3.0199999809265137,3.0450000762939453,11785.0,0.0049099398225278534,3.0000190735953614,0.624997019764937,61.1940277262787,75.52535999722411,0.03444687941722746,-0.04495578463702232,0.031656211927750366,0.0902934149149508,7.926286554673376,0.049999952316284624,0.16816922693269643,0.02449992895126396,-0.16409324485868693,0.21309310276121485,-0.06979665795371126,0.11879651585623918,0.07730016231536885,61.11097865621912,-17.24253280581175,0.09429658690497537,9,0.007500171661376509,-0.17499983310699507,-0.04499989748001143,0.010000109672545943,-0.4600000381469731,1,-0.16123775124523243,1.0000000000000222,3.0550000667572017,-1.6153834867769505,3.025000095367432,-4.000023841880914,3.0799999237060547,-0.16123775124523243 1759,2014-09-24,3.0499999523162837,3.0999999046325684,3.0199999809265137,3.0550000667572017,16070.0,-0.006514651909255487,-1.4615339471078355,-0.20000572207863687,51.61290074486521,71.49581600930581,0.04595419878463991,-0.007211002630658658,0.04224390575524062,0.10813984810295407,6.69779532121009,0.07999992370605469,0.14306621543853426,-0.007000052928924916,-0.1629150410928042,0.14891493523495436,-0.08495754701086478,0.07095744115301494,0.09465414342880374,38.88875643399591,-35.20948102925034,0.07795749408193973,9,0.02750015258789107,-0.12499988079071,-0.037499904632567915,0.030000090599060503,-0.4500000476837154,2,-0.15409837244531543,3.0000190735953614,3.0699999332427983,1.0000000000000222,3.0550000667572017,-1.6153834867769505,3.025000095367432,-0.15409837244531543 1760,2014-09-25,3.0499999523162837,3.095000028610229,3.039999961853028,3.0850000381469727,28121.0,0.0,1.0,6.999856952126734,38.775502260109604,66.31910840728457,0.0382153916654171,0.007757069753600021,0.03070328426451585,0.10644345493417529,5.8957736618805505,0.05500006675720126,0.11821884597619947,-0.016250050067902144,-0.1435241432143708,0.1110240430785665,-0.07988709664113669,0.0473869965053324,0.09206106361198563,38.88875643399591,-30.61395957923014,0.06363704657323435,9,0.02250015735626265,-0.12499988079071,-0.037499904632567915,0.030000090599060503,-0.4449999332427974,3,-0.11147538343766283,-1.4615339471078355,3.0499999523162837,3.0000190735953614,3.0699999332427983,1.0000000000000222,3.0550000667572017,-0.11147538343766283 1761,2014-09-26,3.0,3.039999961853028,2.9549999237060547,3.0299999713897705,81590.0,-0.0163934272452404,2.400004768376087,0.8571399377388329,23.07690191550995,59.03792173700328,0.07405562964227208,0.06461396310643241,0.06802128975712574,0.1553172351184564,6.394428370824235,0.09500002861022905,0.0957349280130595,-0.06850000619888297,-0.18889849604900988,0.05189848365124394,-0.12869925112394665,-0.00830076127381929,0.13951979770778733,31.0345394574579,-33.73196964581932,0.06019924492506348,9,0.034999966621398926,-0.06999993324279785,0.005000054836273193,0.08000004291534424,-0.4449999332427983,4,-0.08333333333333337,1.0,3.0499999523162837,-1.4615339471078355,3.0499999523162837,3.0000190735953614,3.0699999332427983,-0.08333333333333337 1762,2014-09-29,2.9249999523162837,3.0,2.9249999523162837,3.0,14109.0,-0.025000015894572125,1.0000000000000118,2.5000039736467894,18.181805045805262,51.68730639008753,0.13065846465539632,0.14591369222054018,0.12888403033586604,0.22802503682595132,7.02399748635669,0.07500004768371626,0.06875666172419237,-0.1427500486373905,-0.2666547752970745,-0.018845321977706497,-0.2047024119672325,-0.0807976853075485,0.20713905043143432,0.0,-58.66443848352778,0.06195236332984193,9,0.09000003337860152,0.025000095367432085,0.03750008344650313,0.1550000905990605,-0.38499999046325595,0,-0.09401704664339616,2.400004768376087,3.0,1.0,3.0499999523162837,-1.4615339471078355,3.0499999523162837,-0.09401704664339616 1763,2014-09-30,2.9100000858306885,2.940000057220459,2.884999990463257,2.9200000762939453,71960.0,-0.005128159565854662,1.2000047683761295,0.13333312140584141,17.391298338532465,45.04021021702633,0.1286138113966766,0.1646286341693708,0.13202103383331565,0.24022298226877803,7.819788242181783,0.05500006675720215,0.043734086679163564,-0.1547499179840086,-0.2909183818284906,-0.01858145413952661,-0.22283414990624983,-0.08666568606176739,0.20971057389114334,11.627955975714563,-40.92683529373959,0.06808423192224106,9,0.0849999189376831,0.06499993801116943,0.01624995470046997,0.16999995708465576,-0.2599999904632564,1,-0.08934707312527002,1.0000000000000118,2.9249999523162837,2.400004768376087,3.0,1.0,3.0499999523162837,-0.08934707312527002 1764,2014-10-01,2.9300000667572017,2.934999942779541,2.890000104904175,2.890000104904175,10618.0,0.006872845476499023,-1.2499940395298381,-3.9999999999999556,22.535203700258535,39.711701430933296,0.09509946491784804,0.1470486076422639,0.09917886051099822,0.21774844246293368,8.845800559865209,0.04499983787536621,0.017119107498107855,-0.13149994611740157,-0.27743072120614043,0.014430828971337295,-0.204465333661771,-0.058534558573032136,0.17093373942394408,21.428603866467288,-26.177647942811472,0.07296538754436944,10,0.06499993801116988,0.044999957084656206,-0.029999971389770064,0.14999997615814253,-0.24000000953674272,2,-0.10921507316398771,1.2000047683761295,2.9100000858306885,1.0000000000000118,2.9249999523162837,2.400004768376087,3.0,-0.10921507316398771 1765,2014-10-02,2.914999961853028,2.934999942779541,2.884999990463257,2.8949999809265137,144664.0,-0.0051194896117443545,-1.5,0.5000000000000167,18.309819426357762,34.82181063680416,0.0941319299142207,0.16042915560520976,0.10218721560259247,0.23135917450772991,9.551435143869917,0.04999995231628418,-0.00860470112439593,-0.1402500510215754,-0.30010114657839093,0.019601044535240142,-0.22017559879998316,-0.060324503243167626,0.16865913907068686,19.354823824019597,-22.246552344293598,0.07992554777840782,10,0.07749998569488481,0.06750011444091752,-0.019999861717224565,0.16500008106231645,-0.29500007629394576,3,-0.10806177061498756,-1.2499940395298381,2.9300000667572017,1.2000047683761295,2.9100000858306885,1.0000000000000118,2.9249999523162837,-0.10806177061498756 1766,2014-10-03,2.884999990463257,2.940000057220459,2.884999990463257,2.884999990463257,32747.0,-0.010291585517105961,0.0,0.0,17.333296034047393,29.82341724352943,0.11419306733349144,0.18245685878773799,0.12072791330674715,0.2583441774657915,9.736438705417148,0.05500006675720215,-0.030562688522946413,-0.15925002098083496,-0.3342470296474427,0.015746987685772762,-0.24674852531413904,-0.07175151664753088,0.18276638162362113,0.0,-34.822112573710676,0.08749850433330396,10,0.10749995708465576,0.125,0.010000109672546387,0.1950000524520874,-0.32999992370605513,4,-0.09705371657377704,-1.5,2.914999961853028,-1.2499940395298381,2.9300000667572017,1.2000047683761295,2.9100000858306885,-0.09705371657377704 1767,2014-10-06,2.8550000190734863,2.880000114440918,2.8499999046325684,2.880000114440918,18190.0,-0.010398603635680903,1.4000076293654276,-100.0,17.10523178699907,24.92466213916503,0.12610034623551636,0.20027898889316598,0.13787779990696025,0.2862418228433947,9.712943231188083,0.03500008583068848,-0.04930643987151395,-0.17499998807907113,-0.36309291232507945,0.013092936166937186,-0.26904645020207507,-0.0809535259560672,0.19814504248350184,5.555673292925868,-24.012013932917306,0.09404646212300413,10,0.11999988555908203,0.14499998092651367,0.058750033378601074,0.2250000238418579,-0.2650001049041748,0,-0.10507879170300027,0.0,2.884999990463257,-1.5,2.914999961853028,-1.2499940395298381,2.9300000667572017,-0.10507879170300027 1768,2014-10-07,2.845000028610229,2.8550000190734863,2.7950000762939453,2.8499999046325684,91559.0,-0.003502623606462363,6.999936422156878,0.19999427797594713,17.80819233414691,21.16858342686299,0.1126768579962385,0.1975683797704253,0.136903216231,0.29342130926908494,9.971728691893611,0.059999942779541016,-0.06308823563667953,-0.17049998044967696,-0.36893862290405144,0.027938662004697523,-0.2697193016768642,-0.07128065922248972,0.1878305172543171,34.482730271270746,6.6385627536960925,0.09921932122718731,10,0.10000002384185835,0.12750005722045943,0.08375000953674361,0.2350000143051152,-0.18499994277954057,1,-0.10720564628823315,1.4000076293654276,2.8550000190734863,0.0,2.884999990463257,-1.5,2.914999961853028,-0.10720564628823315 1769,2014-10-08,2.75,2.845000028610229,2.75,2.845000028610229,8496.0,-0.03339192536199598,1.0000000000000093,19.00047684898015,14.13040886752097,18.430239716575368,0.17952571562766773,0.276418407663213,0.21959849012463106,0.3861374783404621,10.690223455753104,0.09500002861022905,-0.08292982762455381,-0.24625000953674325,-0.4690757663458931,-0.02342425272759341,-0.3576628879413182,-0.13483713113216833,0.25429088951607426,0.0,-24.558390880106934,0.111412878404575,10,0.14499998092651367,0.20000004768371582,0.17124998569488525,0.33000004291534424,-0.13499999046325684,2,-0.0363636016845702,6.999936422156878,2.845000028610229,1.4000076293654276,2.8550000190734863,0.0,2.884999990463257,-0.0363636016845702 1770,2014-10-09,2.700000047683716,2.845000028610229,2.700000047683716,2.845000028610229,156441.0,-0.018181800842285156,1.0000000000000062,1.5263151290346082,14.285684343014807,17.453437764075904,0.19518262481386017,0.30877705724205384,0.25823207433567497,0.4325816096315669,11.581670241188338,0.14499998092651323,-0.1066252369012588,-0.27499996423721296,-0.5254731971357836,-0.02452673133864236,-0.4002365806864985,-0.14976334778792744,0.26869011730010817,0.0,-25.970825259192015,0.1252366164492853,10,0.1499999761581421,0.2250000238418579,0.2112499475479126,0.3799999952316284,-0.13000011444091752,3,-0.0037037001061669406,1.0000000000000093,2.75,6.999936422156878,2.845000028610229,1.4000076293654276,2.8550000190734863,-0.0037037001061669406 1771,2014-10-10,2.5999999046325684,2.6800000667572017,2.5299999713897705,2.6800000667572017,67538.0,-0.037037089364844955,2.749994784604182,0.5517253286066145,6.666639418821717,16.17397491663329,0.2597961236180222,0.3860399299712993,0.34788732692822855,0.5288075165475741,12.785146892949975,0.1700000762939453,-0.12970504348627943,-0.3480000972747801,-0.637034799566015,-0.05896539498354514,-0.4925174484203976,-0.20348274612916262,0.3256998415832384,19.999972752173527,-4.022913236789144,0.14451735114561748,10,0.1350001096725464,0.24000012874603271,0.3325001001358032,0.4800001382827759,0.0,4,0.0076923006385032355,1.0000000000000062,2.700000047683716,1.0000000000000093,2.75,6.999936422156878,2.845000028610229,0.0076923006385032355 1772,2014-10-13,2.5699999332427983,2.6050000190734863,2.4300000667572017,2.6050000190734863,154016.0,-0.011538450957754853,8.999972752229233,0.43750018626413434,3.703700433215346,14.653130704931389,0.2616600033958507,0.39203481869641044,0.3669805163393538,0.5542616350656595,15.129285295629021,0.17499995231628462,-0.15219242360423468,-0.3500000596046444,-0.6714769251590766,-0.028523194050212197,-0.5107384923818605,-0.1892616268274283,0.2844738535043221,32.94114875133181,13.047456158330775,0.16073843277721617,10,0.11500012874603227,0.2200001478195186,0.3912500739097591,0.5100001096725459,0.08000016212463379,0,-0.005836524075963689,2.749994784604182,2.5999999046325684,1.0000000000000062,2.700000047683716,1.0000000000000093,2.75,-0.005836524075963689 1773,2014-10-14,2.5699999332427983,2.5699999332427983,2.5199999809265137,2.565000057220459,71328.0,0.0,19.00047684897855,-0.14285325031847282,3.846150319251578,12.576569218152839,0.23284521979145945,0.36880785359848645,0.3603621724791046,0.5495099604628364,17.600103850396014,0.049999952316284624,-0.1682657913610135,-0.3232500553131099,-0.6680959580732009,0.021595847446981065,-0.4956730066931554,-0.15082710393306442,0.19957910950633817,33.734910687817774,15.572944445089554,0.17242295138004546,10,0.11500012874603227,0.2200001478195186,0.4025000929832454,0.5100001096725459,0.26500010490417436,1,0.0077820939478692175,8.999972752229233,2.5699999332427983,2.749994784604182,2.5999999046325684,1.0000000000000062,2.700000047683716,0.0077820939478692175 1774,2014-10-15,2.5,2.5550000667572017,2.5,2.509999990463257,379293.0,-0.02723732881754326,-10.000023841880559,-2.000047684898015,3.3898277688179235,10.918792367315078,0.2631032728043725,0.4143728310584369,0.4173134515618635,0.6145424418726932,20.13160116940991,0.0699999332427983,-0.17821843082508515,-0.3642499923706053,-0.7392065031780328,0.010706518436822243,-0.5517282477743191,-0.17677173696689152,0.2016632475507496,16.867455343908887,1.2724597388201087,0.18747825540371382,10,0.18500006198883057,0.2850000858306885,0.4762500524520874,0.5800000429153442,0.2799999713897705,2,0.0640000343322753,19.00047684897855,2.5699999332427983,8.999972752229233,2.5699999332427983,2.749994784604182,2.5999999046325684,0.0640000343322753 1775,2014-10-16,2.440000057220459,2.505000114440918,2.400000095367432,2.5,52148.0,-0.02399997711181645,1.9999931880572894,6.0,3.3333306842375094,9.363240661780647,0.2778584963552255,0.4468789009460803,0.4650715884348138,0.6690957679560556,22.934247097395975,0.10500001907348588,-0.18959995237287508,-0.3922499418258667,-0.7976798791526365,0.013179995500903097,-0.5949649104892516,-0.1895349731624818,0.20733055417158086,14.28570212149971,0.6171141880379363,0.202714968663385,10,0.20000004768371582,0.33000004291534424,0.5499999523162842,0.6399999856948853,0.3599998950958252,3,0.07172129025096674,-10.000023841880559,2.5,19.00047684897855,2.5699999332427983,8.999972752229233,2.5699999332427983,0.07172129025096674 1776,2014-10-17,2.440000057220459,2.5699999332427983,2.365000009536743,2.4100000858306885,264259.0,0.0,-2.416661865186361,-0.5,3.8095212144908714,7.885939487057514,0.23255237220962677,0.42246503386914114,0.4533833341114115,0.6641527077071903,25.02005616540434,0.20499992370605513,-0.20676053187627996,-0.362999939918518,-0.7935124806937983,0.06751260085676236,-0.5782562103061579,-0.14774366953087803,0.15786445096665913,31.250018626450753,15.197598043838099,0.21525627038764011,10,0.16999995708465576,0.3125,0.5525000095367432,0.6399999856948853,0.3899998664855957,4,0.05327863646463582,1.9999931880572894,2.440000057220459,-10.000023841880559,2.5,19.00047684897855,2.5699999332427983,0.05327863646463582 1777,2014-10-20,2.484999895095825,2.5199999809265137,2.4100000858306885,2.4100000858306885,48539.0,0.018442556073801075,-1.9333379957529595,2.4999960263532253,11.711682685822566,7.208549526132587,0.14477299762660323,0.3505453394519358,0.3958488274706493,0.6139422845161442,27.167296766401616,0.1099998950958252,-0.22250865035661205,-0.2895000934600831,-0.725207623784073,0.1462074368639068,-0.507353858622078,-0.07164632829808815,0.0850000381469731,58.53655132630548,40.19260929400781,0.21785376516199503,10,0.12000012397766113,0.26250016689300537,0.507500171661377,0.595000147819519,0.4050002098083496,0,0.04627767178730946,-2.416661865186361,2.440000057220459,1.9999931880572894,2.440000057220459,-10.000023841880559,2.5,0.04627767178730946 1778,2014-10-21,2.575000047683716,2.5899999141693115,2.4800000190734863,2.575000047683716,55071.0,0.03621736675542997,6.333391613949201,0.0,21.599998474121108,8.038503926865936,0.01390824584033501,0.23353297393234662,0.30071014940295226,0.5192818279820859,29.26725044539606,0.1099998950958252,-0.23502243823370117,-0.17474994659423837,-0.5957697015183654,0.24626980832988865,-0.3852598240563019,0.03575993086782514,-0.21000003814697266,93.33338984739086,72.2657817513827,0.21050987746206345,10,0.029999971389770508,0.16499996185302734,0.41874998807907104,0.5049999952316284,0.3899998664855957,1,0.029126231570822947,-1.9333379957529595,2.484999895095825,-2.416661865186361,2.440000057220459,1.9999931880572894,2.440000057220459,0.029126231570822947 1779,2014-10-22,2.5799999237060547,2.640000104904175,2.5799999237060547,2.640000104904175,157717.0,0.0019416993901946178,1.0,-100.0,22.76421440467439,8.98056282260589,-0.01982713862221752,0.2018662741834154,0.29632672958300343,0.5095235759585894,31.62158936551712,0.06500005722045898,-0.24704426519107825,-0.14625006914138794,-0.5487668381899713,0.2562666999071954,-0.3475084536656796,0.05500831538290374,-0.2104999160766603,78.18175985795459,54.54711919900463,0.20125838452429162,10,-0.05749988555908203,0.15500009059906006,0.3887501358985901,0.5000001192092896,0.3300001621246338,2,0.09883725658201636,6.333391613949201,2.575000047683716,-1.9333379957529595,2.484999895095825,-2.416661865186361,2.440000057220459,0.09883725658201636 1780,2014-10-23,2.7100000381469727,2.75,2.5999999046325684,2.5999999046325684,107329.0,0.05038764274619778,-1.7272711509534564,-1.8333300219741793,37.76223962770683,12.435629512482013,-0.16568290819782305,0.04752481506133455,0.16878877292730543,0.3752332129612146,33.66074358894095,0.1700000762939453,-0.2581207309782103,0.0007500410079956943,-0.37179846157081853,0.3732985435868099,-0.18552421028141142,0.1870242922974028,-0.3296800266265869,89.61039926133587,60.38424322501205,0.18627425128940703,10,-0.15250003337860107,0.02499997615814209,0.27625006437301636,0.3700000047683716,0.21000003814697266,3,0.025830233305333072,1.0,2.5799999237060547,6.333391613949201,2.575000047683716,-1.9333379957529595,2.484999895095825,0.025830233305333072 1781,2014-10-24,2.75,2.799999952316284,2.5999999046325684,2.5999999046325684,22271.0,0.01476013331733328,-1.666665607029211,1.3636355754767282,42.758618421701684,16.77506484453605,-0.2035759258650347,-0.012822235829274664,0.13499032530628163,0.3314513875977436,34.68627853064538,0.20000004768371582,-0.2565295722095997,0.05325000286102277,-0.2941505200439676,0.4006505257660131,-0.12045025859147263,0.22695026431351817,-0.3474991891708372,87.17949501704999,52.68887498587884,0.1737002614524952,10,-0.16750001907348633,-0.014999985694885254,0.24250006675720215,0.33000004291534424,0.15000009536743208,4,0.018181800842285156,-1.7272711509534564,2.7100000381469727,1.0,2.5799999237060547,6.333391613949201,2.575000047683716,0.018181800842285156 1782,2014-10-27,2.650000095367432,2.799999952316284,2.619999885559082,2.799999952316284,14908.0,-0.0363636016845702,1.4000031789174197,-0.9999984105438136,38.03681125172126,20.574027170366016,-0.10173290408345581,0.06905975462625857,0.24015759833142658,0.4265705259226893,35.469351836945876,0.18000006675720215,-0.25459098548229786,-0.03299990892410243,-0.36373118828633366,0.2977313704381288,-0.19836554860521804,0.1323657307570132,-0.21569935321929945,53.12503492460397,17.863689660832826,0.1653656396811156,10,-0.06750011444091841,0.08249986171722368,0.33999997377395585,0.42999994754791215,0.25,0,0.06792446107956263,-1.666665607029211,2.75,-1.7272711509534564,2.7100000381469727,1.0,2.5799999237060547,0.06792446107956263 1783,2014-10-28,2.650000095367432,2.684999942779541,2.650000095367432,2.6549999713897705,7433.0,0.0,-13.000286109391466,0.03333253860397555,43.05556015468075,24.981330768795218,-0.09967318552351001,0.05120793925754841,0.24365842653990066,0.4213208664416297,35.915969477431695,0.03499984741210893,-0.23712824202950777,-0.01999990940093932,-0.3331334972290212,0.29313367842714255,-0.17656670331498026,0.13656688451310162,-0.18644341640584727,31.818255708227916,-7.576930763420783,0.15656679391404105,10,-0.06750011444091841,0.08249986171722368,0.33625000715255693,0.42999994754791215,0.2599999904632564,1,0.09056603807535546,1.4000031789174197,2.650000095367432,-1.666665607029211,2.75,-1.7272711509534564,2.7100000381469727,0.09056603807535546 1784,2014-10-29,2.609999895095825,2.789999961853028,2.6050000190734863,2.6600000858306885,28476.0,-0.015094414653619381,-5.166670640313456,10.000286109390045,43.66196142589077,29.462289740090025,-0.04741475361587266,0.06957233741057589,0.28628325649358377,0.45578551243908016,36.12989102660452,0.18499994277954146,-0.2148145281554128,-0.04400010108947772,-0.33296560025294664,0.2449653980739912,-0.18848285067121218,0.10048264849225674,-0.1195277542658646,4.9999940395369435,-37.75173672084394,0.1444827495817345,10,-0.027499914169311523,0.12250006198883057,0.3762502074241638,0.47000014781951904,0.3900001049041748,2,0.13601533844523495,-13.000286109391466,2.650000095367432,1.4000031789174197,2.650000095367432,-1.666665607029211,2.75,0.13601533844523495 1785,2014-10-30,2.5999999046325684,2.650000095367432,2.5350000858306885,2.650000095367432,13243.0,-0.003831414124593202,3.599982833927724,1.0000000000000089,50.0,34.59456516070215,-0.013781245396408348,0.05772279636425015,0.29626675882606524,0.4606146151360253,36.41624293409353,0.11500000953674361,-0.19306356755303655,-0.038250088691711426,-0.3004126777020897,0.22391250031866683,-0.16933138319690055,0.0928312058134777,-0.08476553888370209,24.528245868158958,-20.229750989201055,0.13108129450518913,10,0.005000114440917969,0.13000011444091797,0.4012501835823059,0.4800001382827759,0.3400001525878906,3,0.1192308432957152,-5.166670640313456,2.609999895095825,-13.000286109391466,2.650000095367432,1.4000031789174197,2.650000095367432,0.1192308432957152 1786,2014-10-31,2.6050000190734863,2.6449999809265137,2.5550000667572017,2.575000047683716,7603.0,0.0019231210093542117,-1.5714285714285514,-0.5999971389879594,52.941183541825986,39.1756208113692,0.00791791106705153,0.03232769311240524,0.2925974336856756,0.45105887781625364,36.79792241138233,0.08999991416931197,-0.16023857109262352,-0.01924997568130493,-0.2544492462291541,0.21594929486654424,-0.1368496109552293,0.09834965959261943,-0.06999993324279785,26.415082456882207,-19.01819268458414,0.11759963527392456,10,0.034999966621398926,0.09749996662139893,0.39375007152557373,0.4750000238418579,0.38499999046325684,4,0.12092132626259788,3.599982833927724,2.5999999046325684,-5.166670640313456,2.609999895095825,-13.000286109391466,2.650000095367432,0.12092132626259788 1787,2014-11-03,2.5550000667572017,2.700000047683716,2.5550000667572017,2.640000104904175,17450.0,-0.019193839520226907,-2.411762725936539,-2.833337306980123,48.837219617894405,42.2019787162329,0.07698768734245887,0.061872247899440236,0.34015082044519085,0.4958468677170398,36.69753319959744,0.14499998092651412,-0.12133647197590847,-0.05424993038177517,-0.2644196814977624,0.15591982073421207,-0.159334805939769,0.05083494517621867,0.24499988555908248,7.843133588332068,-37.455968465737215,0.10508487555799362,11,0.11249995231628462,0.12749993801116988,0.42749994993209883,0.5099999904632573,0.3499999046325688,0,0.13502936187712256,-1.5714285714285514,2.6050000190734863,3.599982833927724,2.5999999046325684,-5.166670640313456,2.609999895095825,0.13502936187712256 1788,2014-11-04,2.539999961853028,2.5899999141693115,2.539999961853028,2.559999942779541,15908.0,-0.0058708823922701825,-4.000000000000178,0.23529378765608752,53.38982639899141,45.60482449337923,0.09666642663167924,0.05570706015278892,0.35328555779700865,0.5053352011206766,36.0842153295588,0.049999952316283736,-0.08498941876259192,-0.05400003194808933,-0.23428053173255536,0.1262804678363767,-0.14414028184032235,0.03614021794414368,0.25509999275207473,1.960736648319506,-44.995950256074735,0.09014024989223303,11,0.12750005722045854,0.11250007152557329,0.44250005483627275,0.5250000953674312,0.3800001144409175,1,0.1417323381578992,-2.411762725936539,2.5550000667572017,-1.5714285714285514,2.6050000190734863,3.599982833927724,2.5999999046325684,0.1417323381578992 1789,2014-11-05,2.650000095367432,2.664999961853028,2.5450000762939453,2.5450000762939453,45771.0,0.04330713982930723,-1.285711690682612,-5.2500059604703,66.40624417923708,48.78749166577148,-0.002637301107664136,-0.06552862717539298,0.24282100134909523,0.3910456702627729,35.24159156870662,0.125,-0.050680794979184984,0.06100009679794338,-0.1061305100289891,0.22813070362487586,-0.022565206615522637,0.1445654002114094,0.13489585952758754,69.69699159032481,17.83898222233165,0.08356530341346614,11,0.017499923706054243,0.0024999380111689895,0.33499991893768266,0.4149999618530269,0.2599999904632564,2,0.09811320041752913,-4.000000000000178,2.539999961853028,-2.411762725936539,2.5550000667572017,-1.5714285714285514,2.6050000190734863,0.09811320041752913 1790,2014-11-06,2.690000057220459,2.720000028610229,2.6600000858306885,2.700000047683716,20943.0,0.015094324684347127,1.4000000000000248,-0.09523798711177475,68.38234469140237,51.634572362404896,-0.051151762632421605,-0.11206163397499402,0.20136113531021582,0.3469453620840426,34.129719080436516,0.06999993324279696,-0.02450587652855507,0.10150005817413321,-0.06428676735208194,0.26728688370034837,0.018606645411025635,0.1843934709372408,0.08510005795288089,83.33335540911968,27.676042803792917,0.08289341276310759,11,-0.022500038146972656,-0.03750002384185791,0.29499995708465576,0.3400000333786011,0.20000004768371582,3,0.11524161196481897,-1.285711690682612,2.650000095367432,-4.000000000000178,2.539999961853028,-2.411762725936539,2.5550000667572017,0.11524161196481897 1791,2014-11-07,2.619999885559082,2.684999942779541,2.609999895095825,2.6800000667572017,23385.0,-0.026022368093815973,1.1428605488400925,6.000023841880603,59.5744587311341,54.02764430456187,-0.0017113387901530608,-0.0426742182692359,0.26615648448150253,0.41271585498055874,31.76812225948739,0.08000016212463379,-0.000160493309833587,0.03049988746643084,-0.13581942164503946,0.19681919657790115,-0.05265976708930431,0.113659542022166,0.1456962234814454,44.44438557568129,-10.400573151613663,0.08315965455573518,11,0.04250013828277588,0.03250014781951904,0.3675001263618469,0.4000002145767212,0.25500011444091797,4,0.12213747543469533,1.4000000000000248,2.690000057220459,-1.285711690682612,2.650000095367432,-4.000000000000178,2.539999961853028,0.12213747543469533 1792,2014-11-10,2.5550000667572017,2.625,2.549999952316284,2.625,6892.0,-0.024809092229410523,1.1428605488400925,1.166662030763867,48.52941382714938,54.6358502681695,0.05408297324473299,0.02228689032341391,0.32557242956740184,0.4733045926138515,28.643721243780462,0.07500004768371582,0.0033819276774358364,-0.03374993801116988,-0.20057400399183578,0.13307412796949603,-0.11716197100150305,0.049662094979163296,0.20166819639582556,8.333388522798316,-39.92281138717624,0.08341203299033302,11,0.1074999570846562,0.06749999523162886,0.446249902248383,0.4650000333786015,0.3450000286102304,0,0.17025437628721551,1.1428605488400925,2.619999885559082,1.4000000000000248,2.690000057220459,-1.285711690682612,2.650000095367432,0.17025437628721551 1793,2014-11-11,2.5899999141693115,2.5899999141693115,2.559999942779541,2.565000057220459,774032.0,0.013698570057781412,1.4000114441572808,-0.35714115415138004,50.70422440619525,55.41832393264778,0.01081429053580596,-0.011739683353748198,0.2843131456336634,0.43445158451198385,25.350473714829636,0.03499984741210982,-0.0003911647238918903,0.0002499103546140802,-0.16634052649321918,0.16684034720244734,-0.08304530806930233,0.08354512877853049,0.15800161693171555,25.714200078201383,-17.981801227914634,0.08329521842391654,11,0.03750014305114746,0.020000100135803223,0.39750003814697266,0.42000019550323486,0.31000018119812056,1,0.12162164774491457,1.1428605488400925,2.5550000667572017,1.1428605488400925,2.619999885559082,1.4000000000000248,2.690000057220459,0.12162164774491457 1794,2014-11-12,2.6600000858306885,2.6800000667572017,2.565000057220459,2.565000057220459,27440.0,0.027027094201208968,-1.4210521032276753,3.8000228883145617,46.15385179688655,54.99097413230184,-0.05738178840220698,-0.07287477669280529,0.20793194612396837,0.3596888072093547,22.06919977489726,0.11500000953674272,0.010160977602472254,0.06225007772445679,-0.10153655131575956,0.22603670676467313,-0.019643236795651386,0.14414339224456496,0.07968138250041878,64.70593185158607,25.709977724522183,0.08189331452010817,11,-0.03000009059906006,-0.05500006675720215,0.29874998331069946,0.3500000238418579,0.25,2,0.09774435416307958,1.4000114441572808,2.5899999141693115,1.1428605488400925,2.5550000667572017,1.1428605488400925,2.619999885559082,0.09774435416307958 1795,2014-11-13,2.615000009536743,2.700000047683716,2.5899999141693115,2.609999895095825,50196.0,-0.016917321369142813,-3.8888865341414824,0.05263276773770953,39.6946642686506,53.51913865750457,-0.011208922324144943,-0.01485346878505478,0.24444581787122388,0.3998557626064292,18.28332606156603,0.1100001335144043,0.01382090179709694,0.008500003814697177,-0.13753896047263492,0.15453896810202927,-0.0645194783289691,0.08151948595836345,0.11669419853524099,43.333343929707894,10.001336794288477,0.07301948214366616,11,0.014999985694885254,-0.009999990463256836,0.3075000047683716,0.3799999952316284,0.31500005722045854,3,0.11281073622107018,-1.4210521032276753,2.6600000858306885,1.4000114441572808,2.5899999141693115,1.1428605488400925,2.5550000667572017,0.11281073622107018 1796,2014-11-14,2.5699999332427983,2.6449999809265137,2.559999942779541,2.615000009536743,18253.0,-0.017208442114658662,-1.6153834867769505,-8.999809269502105,43.33332671060187,52.90759500113873,0.03163057362064636,0.04256770290334222,0.2781663509298773,0.4401111543911673,15.170255232272037,0.08500003814697266,0.01874678501041327,-0.04300006628036446,-0.16787480328949655,0.08187467072876764,-0.1054374347849305,0.01943730222420159,0.1540265049804277,13.333312140584516,-16.77230927496396,0.062437368504566014,11,0.06000006198883012,0.012500047683715376,0.3175001144409175,0.4000000953674312,0.350000143051147,4,0.12451368870566615,-3.8888865341414824,2.615000009536743,-1.4210521032276753,2.6600000858306885,1.4000114441572808,2.5899999141693115,0.12451368870566615 1797,2014-11-17,2.5999999046325684,2.650000095367432,2.5350000858306885,2.559999942779541,43359.0,0.011673140921804048,-1.5555649745950941,-0.8888865341414914,46.03173461842085,52.090029247741995,0.009705776730689841,0.022793629202246812,0.23587454884099213,0.40517343521815663,11.799628221804232,0.11500000953674361,0.019637604507524387,-0.018750095367431552,-0.1284806748541274,0.0909804841192643,-0.07361538511077947,0.03611519437591637,0.11666547453584952,39.393838684507124,9.11221827501371,0.05486528974334795,11,0.027500152587890625,-0.017499923706054688,0.18750011920928955,0.315000057220459,0.33000016212463334,0,0.10576927132860603,-1.6153834867769505,2.5699999332427983,-3.8888865341414824,2.615000009536743,-1.4210521032276753,2.6600000858306885,0.10576927132860603 1798,2014-11-18,2.650000095367432,2.6800000667572017,2.6050000190734863,2.650000095367432,533416.0,0.01923084329571534,1.5000039736468338,0.0,53.1250128056738,50.61433687290164,-0.025758788952873868,-0.02245071152944389,0.17407129636506902,0.35015677370932785,9.34752891220316,0.08000016212463334,0.01925797193024703,0.027500092983246294,-0.08105506896241232,0.1360552549289049,-0.026777487989583015,0.0817776739560756,0.05576536620072181,69.69699159032481,34.721311399888165,0.0542775809728292,11,-0.0225000381469731,-0.06750011444091841,0.08749997615814165,0.21499991416931064,0.2449998855590816,1,0.09433961924644252,-1.5555649745950941,2.5999999046325684,-1.6153834867769505,2.5699999332427983,-3.8888865341414824,2.615000009536743,0.09433961924644252 1799,2014-11-19,2.8350000381469727,2.859999895095825,2.6549999713897705,2.75,33751.0,0.06981129664974217,2.037041484908959,100.0,64.41717665781253,50.17376264694721,-0.20311665455777028,-0.1974927196596301,-0.020825346221627683,0.16140470650179495,7.899701198456819,0.2099997997283931,0.030911480504829836,0.19975003004074088,0.057531654055611,0.34196840602587075,0.12864084204817594,0.2708592180333058,-0.2999999523162842,92.30773180901853,53.69678457535555,0.07110918799256492,11,-0.13750004768371582,-0.22250008583068848,-0.09749996662139893,0.029999971389770064,-0.005000114440917969,2,0.0229277094694309,1.5000039736468338,2.650000095367432,-1.5555649745950941,2.5999999046325684,-1.6153834867769505,2.5699999332427983,0.0229277094694309 1800,2014-11-20,2.7799999713897705,2.8499999046325684,2.740000009536743,2.765000104904175,14096.0,-0.019400376020153987,-2.3846091772732274,0.1764689382804699,60.115598492313424,50.23388928707825,-0.14975597420712017,-0.1443820908598461,0.0237572455398376,0.211496377142935,7.641233341528973,0.1099998950958252,0.04033976104510284,0.1412499666213991,-0.011750756506628601,0.2942506897494268,0.06474960505738503,0.21775032818541318,-0.23849988937377908,75.38462441348996,33.77562677001811,0.07650036156401392,11,-0.08249998092651367,-0.16750001907348633,-0.044999897480010986,0.08500003814697221,0.1500000953674312,3,0.046762631575110625,2.037041484908959,2.8350000381469727,1.5000039736468338,2.650000095367432,-1.5555649745950941,2.5999999046325684,0.046762631575110625 1801,2014-11-21,2.799999952316284,2.799999952316284,2.7300000190734863,2.775000095367432,16569.0,0.007194237817389482,4.600026703033655,1.6666719649044432,64.6706427818035,52.027359170928705,-0.1581712010116476,-0.16911473887291617,-0.007126166822390978,0.187053644440895,7.837428468294602,0.06999993324279785,0.032173782995077005,0.15874994993209857,-0.003272651124640813,0.32077255098883795,0.0777386494037291,0.23976125046046803,-0.25212987403869613,81.53846831011747,34.18530770292784,0.08101130052836968,11,-0.10249996185302734,-0.1875,-0.09499984979629517,0.05000007152557373,0.2699999809265141,4,0.046428613091002324,-2.3846091772732274,2.7799999713897705,2.037041484908959,2.8350000381469727,1.5000039736468338,2.650000095367432,0.046428613091002324 1802,2014-11-24,2.8299999237060547,2.8399999141693115,2.755000114440918,2.7950000762939453,13367.0,0.01071427567880967,2.090911455398247,1.4000019073595718,67.0588136296828,53.84453575131621,-0.16210748923205065,-0.19493243702625085,-0.047562981235462765,0.15146289527261425,8.142535100169644,0.08499979972839355,0.019068560314456917,0.17974992990493766,-0.002991623122893028,0.36249148293276834,0.08837915339102231,0.271120706418853,-0.27588724909210205,88.23529961750161,33.68869300674348,0.09137077651391524,11,-0.13249993324279785,-0.19499993324279785,-0.14874988794326782,-0.022499918937683105,0.18000006675720215,0,0.031802174916679915,4.600026703033655,2.799999952316284,-2.3846091772732274,2.7799999713897705,2.037041484908959,2.8350000381469727,0.031802174916679915 1803,2014-11-25,2.890000104904175,2.900000095367432,2.7699999809265137,2.7699999809265137,40587.0,0.021201478026736664,-1.1666663355301008,3.428589918256131,64.99999254942338,55.93855139048697,-0.19565234995885916,-0.24878590110163668,-0.11671203210139325,0.08584473307247276,8.602809980250711,0.1300001144409184,0.020002100825224023,0.22775011062622053,0.015879340525206675,0.4396208807272344,0.12181472557571338,0.3336854956767277,-0.32976968588058453,95.91837330491757,41.49999808736449,0.10593538505050697,11,-0.17250001430511475,-0.20000004768371582,-0.21375006437301636,-0.08250010013580322,0.05999994277954146,1,0.013840816747774154,2.090911455398247,2.8299999237060547,4.600026703033655,2.799999952316284,-2.3846091772732274,2.7799999713897705,0.013840816747774154 1804,2014-11-26,2.9649999141693115,2.9649999141693115,2.8499999046325684,2.8499999046325684,30457.0,0.025951490153189205,1.0,0.9583324227077568,66.46705184817168,58.91326112154487,-0.24902585246259523,-0.3118131780385811,-0.1993718854697133,0.006963236435171716,9.96141255751393,0.11500000953674316,0.03877539993799939,0.2849999189376833,0.03543187072858789,0.5345679671467787,0.16021589483313559,0.409783943042231,-0.39117870809196775,100.0,47.205155771002055,0.12478402410454763,11,-0.21499991416931152,-0.21499991416931152,-0.2924998998641968,-0.15749990940093994,-0.10500001907348633,2,-0.02360874713968053,-1.1666663355301008,2.890000104904175,2.090911455398247,2.8299999237060547,4.600026703033655,2.799999952316284,-0.02360874713968053 1805,2014-11-27,2.9100000858306885,2.970000028610229,2.869999885559082,2.890000104904175,10816.0,-0.018549689689968174,-2.3333147897957414,0.17391286319957708,67.6829404805414,61.61877376264926,-0.16514654767308468,-0.24495720778520447,-0.15282913756053995,0.05915919044064433,11.088352625033814,0.10000014305114702,0.053848010107095945,0.21450008153915423,-0.05207469214213356,0.481074855220442,0.08121269469851011,0.34778746837979835,-0.3127081572678265,75.00002483526781,20.275264348567106,0.1332873868406439,11,-0.1575000286102295,-0.1575000286102295,-0.2812500596046448,-0.15250003337860107,0.019999980926513228,3,-0.027491463836777474,1.0,2.9649999141693115,-1.1666663355301008,2.890000104904175,2.090911455398247,2.8299999237060547,-0.027491463836777474 1806,2014-11-28,2.9200000762939453,2.970000028610229,2.880000114440918,2.884999990463257,25121.0,0.0034364227382495116,-3.0000105964194503,1.7500059604701619,73.85620650225037,64.71038174974143,-0.1344128685435777,-0.2425856830657258,-0.16957129424206574,0.04582615803917056,12.27619393412896,0.08999991416931108,0.06936290593159633,0.20875006914138794,-0.0721484161845849,0.4896485544673608,0.06830082647840152,0.34919931180437436,-0.2928914997272938,76.74419894097767,15.484050758783816,0.14044924266298647,11,-0.1325000524520874,-0.16750001907348633,-0.27375006675720215,-0.1625000238418579,-0.02500009536743164,4,0.0034246541787588125,-2.3333147897957414,2.9100000858306885,1.0,2.9649999141693115,-1.1666663355301008,2.890000104904175,0.0034246541787588125 1807,2014-12-01,2.900000095367432,2.970000028610229,2.900000095367432,2.970000028610229,6582.0,-0.006849308357517958,1.0,-1.9999931880572768,70.66667217678325,66.65945501319804,-0.07530137656119873,-0.20597434448262097,-0.1576520266322734,0.05715364012471946,13.938346277685328,0.06999993324279696,0.09497644495721014,0.17150008678436324,-0.11136313345060112,0.4543633070193276,0.03006847666688106,0.3129316969018454,-0.2454602026372945,65.00004172324176,-0.7251824972430256,0.14143161011748207,12,-0.08750009536743208,-0.1475000381469731,-0.24125009775161788,-0.14250004291534468,0.0,0,0.058620631822367875,-3.0000105964194503,2.9200000762939453,-2.3333147897957414,2.9100000858306885,1.0,2.9649999141693115,0.058620631822367875 1808,2014-12-02,2.900000095367432,2.940000057220459,2.890000104904175,2.900000095367432,7643.0,0.0,-3.999999999999778,-0.0,67.64705779230735,67.01833069480858,-0.040353079504868994,-0.1872200552211969,-0.16638291126483695,0.049191453037393806,15.617108656568279,0.04999995231628418,0.12317453108871357,0.15350008010864302,-0.12463472772508499,0.43163488794237104,0.014432676191778793,0.29256748402550725,-0.2202233917668872,41.666782564467844,-23.188219762284,0.139067403916864,12,-0.050000071525574175,-0.1475000381469731,-0.24250012636184737,-0.14250004291534468,0.0399999618530269,1,0.037930997061532024,1.0,2.900000095367432,-3.0000105964194503,2.9200000762939453,-2.3333147897957414,2.9100000858306885,0.037930997061532024 1809,2014-12-03,2.9100000858306885,2.9100000858306885,2.8550000190734863,2.900000095367432,66017.0,0.0034482724601392345,10.000023841880648,100.0,72.86822364476598,68.43528904508108,-0.04313121409390108,-0.18629417169545537,-0.1845328397183601,0.032164619257316396,16.684381137552673,0.05500006675720215,0.15036894708310466,0.15050007104873675,-0.13289853333711665,0.43389867543459015,0.008800768855810048,0.29219937324166345,-0.2070055162293687,47.82614104012706,-18.935304372302618,0.1416993021929267,12,-0.060000061988830566,-0.1575000286102295,-0.25250011682510376,-0.15250003337860107,-0.009999990463256392,2,0.01374569095299849,-3.999999999999778,2.900000095367432,1.0,2.900000095367432,-3.0000105964194503,2.9200000762939453,0.01374569095299849 1810,2014-12-04,3.0,3.0,2.869999885559082,2.869999885559082,56811.0,0.03092780464424627,1.0,13.000023841881225,81.15943330998677,70.26737688154589,-0.11023464212480816,-0.2654907269312723,-0.2818049190784686,-0.06536815902938642,17.574334202419944,0.13000011444091797,0.17316593784392742,0.22499998807907096,-0.07577100476920551,0.5257709809273474,0.07461449165493272,0.3753854845032092,-0.2756449936779677,100.0,25.386383032910246,0.1503854964241383,12,-0.12249994277954102,-0.23249995708465576,-0.3425000309944153,-0.2424999475479126,-0.07999992370605469,3,-0.04666670163472497,10.000023841880648,2.9100000858306885,-3.999999999999778,2.900000095367432,1.0,2.900000095367432,-0.04666670163472497 1811,2014-12-05,2.940000057220459,2.984999895095825,2.9300000667572017,2.940000057220459,93307.0,-0.019999980926513672,-4.499988079059476,0.0,73.61112858778677,70.99541187689077,-0.031611535017948444,-0.19003095815523352,-0.22831238784199837,-0.013486123566712749,19.01957995728825,0.0699999332427983,0.17008175002884895,0.149000036716461,-0.15109823611515072,0.4490983095480727,-0.0010490996993448576,0.29904917313226687,-0.18808055153062986,58.62072367447474,-19.603274310164757,0.15004913641580594,12,-0.05500006675720215,-0.17250001430511475,-0.27250003814697266,-0.18250000476837158,-0.0399999618530269,4,-0.003401357234227964,1.0,3.0,10.000023841880648,2.9100000858306885,-3.999999999999778,2.900000095367432,-0.003401357234227964 1812,2014-12-08,2.990000009536743,2.990000009536743,2.900000095367432,2.900000095367432,5458.0,0.01700678617113871,-1.0000000000000098,100.0,73.61111984945182,71.95220379911615,-0.06317188567660237,-0.21689097375180744,-0.28195507099654016,-0.07155532184971936,20.945141862395644,0.08999991416931108,0.17682295923525748,0.17724999189376822,-0.11374608093163818,0.4682460647191746,0.03175195548106524,0.3227480283064712,-0.21327245441589682,93.10345394574578,13.230748246063982,0.14549803641270312,12,-0.06500005722045898,-0.22249996662139893,-0.3187500238418579,-0.23249995708465576,-0.08500003814697266,0,-0.0317725847181346,-4.499988079059476,2.940000057220459,1.0,3.0,10.000023841880648,2.9100000858306885,-0.0317725847181346 1813,2014-12-09,2.9049999713897705,2.990000009536743,2.900000095367432,2.900000095367432,21088.0,-0.02842810631299708,-35.000858328173685,0.05555423100662603,55.64515911949662,70.74977127370782,0.027021211912864995,-0.11286876666770906,-0.20117701226395956,0.006156486927078042,22.97476352554248,0.08999991416931108,0.17668721108958874,0.07649995088577288,-0.19732484402606065,0.3503247457976064,-0.060412446570143885,0.21341234834168965,-0.1059451717810087,34.48273027127105,-42.00699201704815,0.13691239745591682,12,0.022500038146972656,-0.13749992847442627,-0.22999995946884155,-0.1474999189376831,0.03500008583068848,1,-0.0017211277354837184,-1.0000000000000098,2.990000009536743,-4.499988079059476,2.940000057220459,1.0,3.0,-0.0017211277354837184 1814,2014-12-10,2.9200000762939453,2.9500000476837163,2.900000095367432,2.900000095367432,9195.0,0.00516354735005331,-4.000000000000222,4.000095369796652,62.06898110942804,70.12599801025075,0.005550268665444946,-0.11319517395864143,-0.22095659992966254,-0.016597631824772918,24.327378015065914,0.04999995231628418,0.17247602287633423,0.07850005626678458,-0.18617655651827736,0.3431766690518465,-0.05383825012574661,0.21083836265931577,-0.10085075664605991,38.46165132230496,-36.5911835547966,0.13233830639253108,12,0.0074999332427978516,-0.15250003337860107,-0.2600000500679016,-0.1625000238418579,0.04499983787536621,2,0.006849308357518069,-35.000858328173685,2.9049999713897705,-1.0000000000000098,2.990000009536743,-4.499988079059476,2.940000057220459,0.006849308357518069 1815,2014-12-11,2.9100000858306885,2.9500000476837163,2.8550000190734863,2.859999895095825,13713.0,-0.0034246541787590346,-2.166670640313456,2.5000119209403793,59.64913968491923,68.5474350305473,0.01737771110020203,-0.08428255819019537,-0.21546726337332167,-0.013849835799282673,25.34697013068332,0.09500002861022994,0.16684887588820052,0.05375006198883048,-0.18981722967505732,0.2973173536527183,-0.0680335838431132,0.17553370782077415,-0.0727656981475917,40.740793068553295,-32.10814716803319,0.1217836458319439,12,0.017499923706054688,-0.14250004291534424,-0.2500000596046448,-0.15250003337860107,0.05999994277954057,3,-0.0034364227382494006,-4.000000000000222,2.9200000762939453,-35.000858328173685,2.9049999713897705,-1.0000000000000098,2.990000009536743,-0.0034364227382494006 1816,2014-12-12,2.890000104904175,2.9449999332427983,2.890000104904175,2.9100000858306885,340097.0,-0.006872845476499134,-4.499988079059721,-0.3999980926586431,55.35716186373605,66.84637832909762,0.03651457123308477,-0.041191684302793075,-0.1993362010810995,-0.0007331261653393817,26.732436846967772,0.05499982833862349,0.15249175990599495,0.01775007247924787,-0.18531788065901056,0.2208180256175063,-0.08378390408988112,0.11928404904837686,-0.03648915598938762,25.925991335691617,-43.118737748219004,0.10153397656912919,12,0.03749990463256836,-0.12250006198883057,-0.2300000786781311,-0.1325000524520874,0.00999999046325728,4,0.010380612560830782,-2.166670640313456,2.9100000858306885,-4.000000000000222,2.9200000762939453,-35.000858328173685,2.9049999713897705,0.010380612560830782 1817,2014-12-15,2.875,2.9200000762939453,2.869999885559082,2.890000104904175,13175.0,-0.00519034752930303,-2.999961853536654,0.7500059604701619,48.543678083761364,64.72378058370361,0.053188851725495034,-0.0047778813770293915,-0.18749194935122881,0.006827425804420528,28.340921023322114,0.05000019073486328,0.14025041243986225,-0.01100003719329834,-0.16860046277178942,0.14660038838519274,-0.08980024998254388,0.0678001755959472,-0.019999980926513672,14.814801732861676,-48.73083276657784,0.07880021278924548,12,0.052500009536743164,-0.10749995708465576,-0.2174999713897705,-0.1174999475479126,0.049999952316283736,0,0.008695685345193827,-4.499988079059721,2.890000104904175,-2.166670640313456,2.9100000858306885,-4.000000000000222,2.9200000762939453,0.008695685345193827 1818,2014-12-16,2.900000095367432,2.940000057220459,2.875,2.875,124844.0,0.008695685345193827,-4.199984741269145,-1.6666613685131029,43.01077088175415,61.40628583225786,0.03150147275425308,-0.010633474154322364,-0.21510008255303648,-0.024424676628577835,29.832865647421624,0.06500005722045898,0.12259851168433578,0.0015000581741335672,-0.11028453380059888,0.11328465014886602,-0.05439223781323266,0.05739235416149979,-0.0305000782012943,47.36848709653966,-11.088139305176618,0.05589229598736621,12,0.02749991416931108,-0.13250005245208785,-0.25750005245208785,-0.14250004291534468,0.014999866485595703,1,0.0017240951234192003,-2.999961853536654,2.875,-4.499988079059721,2.890000104904175,-2.166670640313456,2.9100000858306885,0.0017240951234192003 1819,2014-12-17,2.900000095367432,2.9049999713897705,2.8550000190734863,2.8550000190734863,562946.0,0.0,-1.2222163353537066,1.7999961853172721,48.78048922319178,57.80862537816952,0.033451592378886286,-0.005812142782162688,-0.21469928905109859,-0.030740155304685768,29.916682586118583,0.04999995231628418,0.10926643622436094,-0.001749944686889382,-0.10946670406097336,0.1059668146871946,-0.05560832437393115,0.05210843500015239,0.09999990463256792,47.36848709653966,-8.623915397824199,0.053858379687041984,12,0.02249991893768266,-0.13250005245208785,-0.2812500596046452,-0.14250004291534468,0.0,2,0.013793089840556938,-4.199984741269145,2.900000095367432,-2.999961853536654,2.875,-4.499988079059721,2.890000104904175,0.013793089840556938 1820,2014-12-18,2.9100000858306885,2.984999895095825,2.900000095367432,2.970000028610229,76050.0,0.0034482724601392345,-1.1249970197649315,-1.333329801212201,48.78048922319172,55.04966544877008,0.010440475276266348,-0.005874685516974232,-0.22256212723803248,-0.04618339672856209,30.283725338013017,0.08499979972839311,0.1001843196767318,0.0017500400543211114,-0.08945679110202631,0.09295687121066853,-0.04385337552385282,0.047353455632495045,0.08709991455078114,42.30778400723326,-10.602792827908615,0.04560341557817372,12,0.01249992847442627,-0.14250004291534424,-0.2925000786781311,-0.15250003337860107,0.019999980926513228,3,0.018900284094982345,-1.2222163353537066,2.900000095367432,-4.199984741269145,2.900000095367432,-2.999961853536654,2.875,0.018900284094982345 1821,2014-12-19,2.9300000667572017,2.9500000476837163,2.9049999713897705,2.9200000762939453,90095.0,0.006872845476499023,-1.2499925494567286,-0.1666666666666605,53.65853233042472,52.83271127998928,-0.012434833969340087,-0.0164810105126878,-0.23692469419061135,-0.07036805755243014,30.784277882585492,0.04500007629394576,0.08712917164297673,0.01525001525878844,-0.0607329993616359,0.09123302987921278,-0.02274149205142395,0.05324152256900083,0.0642579339981082,57.692399391848305,6.050355239501364,0.037991507310212225,12,-0.007500052452086958,-0.16250002384185747,-0.31250005960464433,-0.1725000143051143,0.024999856948852983,4,0.013651863802616848,-1.1249970197649315,2.9100000858306885,-1.2222163353537066,2.900000095367432,-4.199984741269145,2.900000095367432,0.013651863802616848 1822,2014-12-22,2.9200000762939453,2.9300000667572017,2.8499999046325684,2.8499999046325684,50649.0,-0.00341296595065399,-1.2857133125796019,7.000023841880958,52.380949677794334,52.47002134202237,-0.014984312869557037,0.0006400971648141685,-0.22032012254167554,-0.06465338014005173,30.72792583931685,0.08000016212463334,0.0576884992192257,0.000750017166137873,-0.06391709015252767,0.06541712448480341,-0.03158353649319512,0.033083570825470865,0.07147276482772824,51.85198267138323,-1.0084135267295338,0.032333553659332805,12,-0.002500176429748535,-0.15250003337860107,-0.31375008821487427,-0.1625000238418579,0.059999942779541016,0,-0.006849308357517958,-1.2499925494567286,2.9300000667572017,-1.1249970197649315,2.9100000858306885,-1.2222163353537066,2.900000095367432,-0.006849308357517958 1823,2014-12-23,2.9300000667572017,2.9500000476837163,2.890000104904175,2.8949999809265137,40182.0,0.0034246541787588125,-1.666673730946333,0.49999999999999367,52.380949677794334,51.39357340517418,-0.023540654215695955,-0.006545118096741742,-0.22346315889963764,-0.07668863704579687,30.344246689107766,0.05999994277954146,0.03722688869744584,0.008750009536742542,-0.05456826444830121,0.07206828352178629,-0.02290912745577911,0.040409146529264195,0.05581385690490759,59.25938353781375,5.524157880457352,0.03165913699252181,12,-0.012500166893004927,-0.12750005722045854,-0.3250000476837154,-0.1725000143051143,0.014999866485596591,1,-0.0017065236610904755,-1.2857133125796019,2.9200000762939453,-1.2499925494567286,2.9300000667572017,-1.1249970197649315,2.9100000858306885,-0.0017065236610904755 1824,2014-12-24,2.8949999809265137,2.9600000381469727,2.890000104904175,2.8949999809265137,63461.0,-0.01194542151305289,-13.00033379428735,0.0,35.616445514533,48.72327405290905,0.008426352168743101,0.024181667482567448,-0.1796147951544782,-0.04666242037716062,29.5823278850352,0.06999993324279785,0.010886391106294191,-0.02275007963180542,-0.08357551602984348,0.03807535676623264,-0.05316279783082445,0.007662638567213609,0.0853813819744138,33.333392202122454,-13.948619589928953,0.030412718199019084,12,0.022499918937683105,-0.06749999523162842,-0.28999996185302734,-0.13749992847442627,0.09500002861022949,2,0.006908456324104417,-1.666673730946333,2.9300000667572017,-1.2857133125796019,2.9200000762939453,-1.2499925494567286,2.9300000667572017,0.006908456324104417 1825,2014-12-29,2.8299999237060547,2.890000104904175,2.799999952316284,2.815000057220459,23966.0,-0.02245252423098687,-3.0,100.0,35.13513165203287,46.476381807164245,0.06804013793344099,0.08736000519799747,-0.10440506061933785,0.01381349406303034,28.29552667458014,0.09500002861022949,0.005026698550609332,-0.08375012874603271,-0.15614343790054486,-0.011356819591520573,-0.11994678332328856,-0.047553474168776866,0.14516618086413846,18.74997206033775,-25.978388053144915,0.036196654577256,12,0.0625,0.03500008583068848,-0.17499995231628418,-0.07249987125396729,0.1700000762939453,0,0.024735043656717748,-13.00033379428735,2.8949999809265137,-1.666673730946333,2.9300000667572017,-1.2857133125796019,2.9200000762939453,0.024735043656717748 1826,2014-12-30,2.9300000667572017,2.9549999237060547,2.789999961853028,2.789999961853028,58819.0,0.03533574054666078,-1.357140545944086,9.333423403375978,42.85715907607237,45.844546361865476,-0.02870829868634983,-0.01249307774274655,-0.19282301452731332,-0.0897760455652099,27.18602670724216,0.1649999618530269,-0.0043019558897232635,0.01575001478195137,-0.0569624809595477,0.08846251052345044,-0.020606233088797943,0.052106262652700686,0.034656068677756835,82.35296592579265,41.93672148312798,0.036356247870749446,12,-0.042500138282775435,-0.06500005722045854,-0.2750000953674312,-0.17750000953674272,0.08999991416931197,1,0.0,-3.0,2.8299999237060547,-13.00033379428735,2.8949999809265137,-1.666673730946333,2.9300000667572017,0.0 1827,2014-12-31,3.0699999332427983,3.0699999332427983,2.8499999046325684,2.8499999046325684,97278.0,0.04778152330915897,-1.000000000000004,1.571427598292256,67.36840308869776,48.55094994041477,-0.15437244045760412,-0.14662132169010578,-0.3208257827624208,-0.2331465080727937,26.375048521567578,0.22000002861022994,-0.007764583442495088,0.14724988937377992,0.04701466556897271,0.24748511317858712,0.09713227747137632,0.19736750127618352,-0.2799999713897705,100.0,56.40286687107105,0.05011761190240349,12,-0.13999998569488525,-0.15749990940094039,-0.4149999618530278,-0.3174998760223393,-0.029999971389770508,2,-0.03745928730860615,-1.357140545944086,2.9300000667572017,-3.0,2.8299999237060547,-13.00033379428735,2.8949999809265137,-0.03745928730860615 1828,2015-01-02,3.009999990463257,3.009999990463257,2.9749999046325684,3.0,14232.0,-0.019543955727765905,6.0000238418806475,0.04545449619451476,58.653834250556734,49.647988276788645,-0.0861921204281515,-0.08217086833020026,-0.25218000995069234,-0.1736270127420929,25.665818391898824,0.09500002861022994,-0.007785062424069622,0.08174995183944711,-0.025083632088787944,0.18858353576768216,0.02833315987532936,0.13516674380356486,-0.22000002861022905,78.5714468177501,32.90679142417821,0.05341679196411754,1,-0.0800000429153438,-0.09000003337860107,-0.34375,-0.25749993324279785,0.08999991416931152,4,-0.009966767935156495,-1.000000000000004,3.0699999332427983,-1.357140545944086,2.9300000667572017,-3.0,2.8299999237060547,-0.009966767935156495 1829,2015-01-05,2.9500000476837163,3.025000095367432,2.9500000476837163,3.009999990463257,7081.0,-0.01993353587031277,-1.5000039736468116,-5.999999999999956,53.508767526897415,50.17335253275595,-0.020510737386977507,-0.020048474450752085,-0.18421436903885935,-0.11158720391304877,25.301988363210793,0.07500004768371582,-0.003011460162339663,0.01975001096725526,-0.08714267686376198,0.1266426987982725,-0.03369633294825336,0.07319635488276388,-0.15440008640289316,57.14289363550053,10.406977281795484,0.053446343915508635,1,-0.020000100135803223,-0.020000100135803223,-0.24624997377395674,-0.2024999856948857,0.08500003814697221,0,-0.001694954020371564,6.0000238418806475,3.009999990463257,-1.000000000000004,3.0699999332427983,-1.357140545944086,2.9300000667572017,-0.001694954020371564 1830,2015-01-06,2.859999895095825,3.0350000858306885,2.859999895095825,2.9500000476837163,9280.0,-0.030508525807841025,-2.8888865341414824,1.5000039736467932,47.65623486601628,49.50643059226611,0.06889618420683297,0.06210984982147805,-0.09132102594756253,-0.019890151314401194,23.877515856583027,0.17500019073486328,0.0011901010926829159,-0.06325013637542742,-0.1692429319913411,0.04274265924048626,-0.11624653418338404,-0.010253738567470805,-0.0589119343757627,24.999978712624532,-23.36162579743941,0.052996397807956785,1,0.07000005245208785,0.07000005245208785,-0.1099998950958252,-0.11999988555908203,0.23000001907348633,1,0.04545458713611672,-1.5000039736468116,2.9500000476837163,6.0000238418806475,3.009999990463257,-1.000000000000004,3.0699999332427983,0.04545458713611672 1831,2015-01-07,2.9300000667572017,3.0499999523162837,2.8199999332427983,2.9500000476837163,32365.0,0.024475585394743815,1.0909112583527865,0.22222163353537944,53.956837000346106,49.681529183660764,-0.0012337270321034488,-0.009146873503094177,-0.1588444632884074,-0.08617243476815739,22.219766969677146,0.23000001907348544,0.003914197386273521,0.007250034809112016,-0.09850414396119422,0.11300421357941826,-0.045627054576041104,0.060127124194265136,-0.1235338665866843,44.00005340576136,-8.249532529777618,0.05287708938515312,1,-1.1920928866260283e-07,-1.1920928866260283e-07,-0.17750000953674272,-0.19500005245208696,0.16999983787536666,2,0.023890761654579595,-2.8888865341414824,2.859999895095825,-1.5000039736468116,2.9500000476837163,6.0000238418806475,3.009999990463257,0.023890761654579595 1832,2015-01-08,2.8949999809265137,2.994999885559082,2.890000104904175,2.994999885559082,2211.0,-0.01194542151305289,1.0999976158119353,4.999999999999778,49.645382156019636,49.3775772367969,0.033354768661443934,0.01936392791868302,-0.11849949326059672,-0.04762023978611385,20.910719124508493,0.10499978065490723,0.005242921679977197,-0.023000049591064275,-0.12448377981864,0.07848368063651145,-0.07374191470485192,0.027741815522723368,-0.08326310609455057,32.60871368004223,-19.42144901996015,0.05074186511378783,1,0.03499996662139937,0.03499996662139937,-0.12499994039535522,-0.15999996662139893,0.17499995231628462,3,0.04317789320329979,1.0909112583527865,2.9300000667572017,-2.8888865341414824,2.859999895095825,-1.5000039736468116,2.9500000476837163,0.04317789320329979 1833,2015-01-09,2.900000095367432,2.9300000667572017,2.8499999046325684,2.890000104904175,71868.0,0.0017271552586739514,1.2857210976802014,-0.10000000000000445,50.0,50.97574995740435,0.026431154426687975,0.014724987269355783,-0.11798642180405272,-0.04988129837924893,19.527808629438166,0.08000016212463334,0.0026752285659155106,-0.017749941349029186,-0.11939301843677619,0.08389313573871782,-0.06857147989290269,0.033071597194844315,-0.08309795936725228,34.782676300158734,-17.100322455290247,0.05082153854387346,1,0.029999852180480957,0.029999852180480957,-0.11750006675720259,-0.16500008106231734,0.19999980926513627,4,0.04827581444195017,1.0999976158119353,2.8949999809265137,1.0909112583527865,2.9300000667572017,-2.8888865341414824,2.859999895095825,0.04827581444195017 1834,2015-01-12,2.940000057220459,2.9500000476837163,2.869999885559082,2.900000095367432,108544.0,0.013793089840556938,1.6666746139601911,3.999999999999778,52.027023761617656,52.85262685846933,-0.007279811626178301,-0.02498056788361147,-0.15060520145766354,-0.08712130802758988,17.997139075384,0.08000016212463423,0.0023796845660948307,0.021250021457672297,-0.08087863588644995,0.12337867880179454,-0.029814307214388602,0.0723143501297332,-0.11803596527542659,52.17396262011631,-0.8822223872336323,0.051064328672061045,1,-0.010000109672545943,-0.010000109672545943,-0.13875001668930054,-0.20750010013580322,0.15499997138977006,0,0.054421715747644095,1.2857210976802014,2.900000095367432,1.0999976158119353,2.8949999809265137,1.0909112583527865,2.9300000667572017,0.054421715747644095 1835,2015-01-13,2.900000095367432,2.914999961853028,2.900000095367432,2.900000095367432,326472.0,-0.013605428936910857,0.0,0.0,48.02631888528094,53.42697794838139,0.04882876240139655,0.015000911815979734,-0.10321429756585232,-0.04584334289639225,17.074154282021993,0.0399999618530269,0.00032188017551204595,-0.018249940872192116,-0.1206565054668598,0.08415662372247557,-0.06945322316952618,0.032953341425141947,-0.07307528659644458,34.782676300158734,-16.95642461482455,0.05120328229733394,1,0.04499983787536621,0.029999852180480957,-0.09875005483627364,-0.16750013828277632,0.3499999046325679,1,0.04655171931853053,1.6666746139601911,2.940000057220459,1.2857210976802014,2.900000095367432,1.0999976158119353,2.8949999809265137,0.04655171931853053 1836,2015-01-14,2.9200000762939453,2.934999942779541,2.900000095367432,2.900000095367432,50341.0,0.006896544920278469,-2.4999880790597873,100.0,50.0,51.49715538297053,0.030464808909330454,-0.0027787784175128394,-0.1155997430086031,-0.06379736174983819,16.184834002149966,0.03499984741210893,0.009303673379314148,0.00025004148483276367,-0.10128942488735326,0.10178950785701879,-0.05051969170126025,0.05101977467092578,-0.08821376503352152,48.27598680640738,-3.306367495814648,0.05076973318609291,1,0.014999866485595703,0.00999987125396773,-0.0975000262260437,-0.18750011920928955,0.31999993324279785,2,0.05821912103890403,0.0,2.900000095367432,1.6666746139601911,2.940000057220459,1.2857210976802014,2.900000095367432,0.05821912103890403 1837,2015-01-15,2.900000095367432,2.9449999332427983,2.900000095367432,2.9049999713897705,120824.0,-0.006849308357517958,-17.00038147918874,-0.24999403952982147,48.07692601600649,50.321943356909394,0.026612994945062418,0.02022723975396401,-0.08644873837981182,-0.043443660002100426,15.598320648238351,0.04499983787536621,0.023889977649538707,-0.020999944210052135,-0.1208208307514429,0.07882094233133863,-0.07091038748074752,0.028910499060643247,-0.06344951166736079,50.00011920911924,-0.5858968585550528,0.04991044327069542,1,0.03499984741210893,0.029999852180480957,-0.07375007867813155,-0.17000007629394576,0.3899998664855957,3,0.06896544920278558,-2.4999880790597873,2.9200000762939453,0.0,2.900000095367432,1.6666746139601911,2.940000057220459,0.06896544920278558 1838,2015-01-16,2.9049999713897705,2.9500000476837163,2.900000095367432,2.900000095367432,9530.0,0.0017240951234192003,-19.000476848985482,-1.0,50.66666581895643,50.006154278249284,0.005758058413626532,0.016465333926184655,-0.08156724522012748,-0.047657973690479416,14.7944846240334,0.04999995231628418,0.028728263408182464,-0.01625006198883039,-0.11587435535804014,0.08337423138037936,-0.06606220867343504,0.033562084695774264,-0.06378040069884472,43.7500186264135,-8.64580007567536,0.049812146684604805,1,0.029999971389770508,0.024999976158142534,-0.0587499737739563,-0.20249998569488525,0.36500000953674316,4,0.05679861049158319,-17.00038147918874,2.900000095367432,-2.4999880790597873,2.9200000762939453,0.0,2.900000095367432,0.05679861049158319 1839,2015-01-19,2.940000057220459,2.940000057220459,2.900000095367432,2.9200000762939453,11464.0,0.012048222435590672,2.9999999999999556,4.000095369796741,57.63889532765987,51.11533877398746,-0.0344304273646836,-0.01621579746247903,-0.1096217010118159,-0.08158116064067578,14.265166449719802,0.0399999618530269,0.009242816840121293,0.016750025749206365,-0.08268390139569481,0.11618395289410755,-0.03296693782324445,0.06646698932165718,-0.09420487927849575,79.99999999999912,22.38371759205001,0.04971696357245063,1,-0.005000114440917969,-0.010000109672545943,-0.09250003099441528,-0.2575000524520874,0.2949998378753662,0,0.054421715747644095,-19.000476848985482,2.9049999713897705,-17.00038147918874,2.900000095367432,-2.4999880790597873,2.9200000762939453,0.054421715747644095 1840,2015-01-20,2.9649999141693115,2.984999895095825,2.9200000762939453,2.9200000762939453,15798.0,0.008503352538192788,-1.888891243648771,2.249994039529838,52.713166546286885,50.97715316798087,-0.048019461863623825,-0.038877190720256305,-0.12853173916859628,-0.10606633578105074,13.107325012507081,0.06499981880187988,-0.0018422665521367065,0.03899989128112802,-0.061922168756240126,0.13992195131849616,-0.011461138737555832,0.08946092129981187,-0.11472064112133173,76.47055523610496,21.07518960917271,0.050461030018683996,1,-0.04250001907348633,-0.03499996662139848,-0.11749988794326782,-0.28249990940093994,0.2650001049041748,1,0.043844896527539756,2.9999999999999556,2.940000057220459,-19.000476848985482,2.9049999713897705,-17.00038147918874,2.900000095367432,0.043844896527539756 1841,2015-01-21,2.970000028610229,2.984999895095825,2.900000095367432,2.900000095367432,74506.0,0.00168637928690063,-1.4285680225884971,1.5555596763853297,40.196092180995954,49.92723205964491,-0.052242771067163574,-0.0429278937875881,-0.12500171416854267,-0.1119545098551149,11.780687053532645,0.08499979972839311,-0.005840673374263972,0.042000007629394265,-0.060823290739632885,0.14482330599842141,-0.00941164155511931,0.09341165681390784,-0.11532634235835282,82.35305667363163,31.25321000664222,0.05141164918451359,1,-0.05250012874603227,-0.040000081062316006,-0.12250000238418535,-0.28750002384185747,0.30999994277954146,2,0.09427608373485197,-1.888891243648771,2.9649999141693115,2.9999999999999556,2.940000057220459,-19.000476848985482,2.9049999713897705,0.09427608373485197 1842,2015-01-22,2.900000095367432,2.9800000190734863,2.859999895095825,2.9500000476837163,39102.0,-0.023569000864808953,1.1818225167055898,-0.7142857142857233,39.42309147154174,48.752020000927324,0.020719940281078042,0.02687474837382542,-0.045013714798216586,-0.04301919310018709,11.046073245609852,0.12000012397766113,-0.0003048057357264433,-0.02699992656707728,-0.13053735180988024,0.07653749867572568,-0.07876863918847876,0.0247687860543242,-0.04101988417573743,32.00016021728551,-14.979272978772357,0.05176871262140152,1,0.02249979972839311,0.029999852180480957,-0.052500069141388384,-0.2175000905990605,0.3349997997283931,3,0.11724134585803614,-1.4285680225884971,2.970000028610229,-1.888891243648771,2.9649999141693115,2.9999999999999556,2.940000057220459,0.11724134585803614 1843,2015-01-23,2.9249999523162837,2.990000009536743,2.880000114440918,2.880000114440918,246255.0,0.00862064004369767,-3.888901840068241,-0.8999976158119264,47.42267129018324,48.240425281879055,-0.000403149079598375,0.0015611285578893686,-0.06065739513022672,-0.06942811579004848,10.110065280054329,0.1099998950958252,-0.004500079413022995,-0.001750063896179821,-0.10528113472227085,0.10178100692991121,-0.05351559930922534,0.050015471516865695,-0.06500005722045854,49.99999999999966,4.128292499442338,0.0517655354130456,1,4.440892098500626e-16,0.004999995231629306,-0.07749992609024003,-0.24249994754791215,0.27500009536743253,4,0.12478633008103257,1.1818225167055898,2.900000095367432,-1.4285680225884971,2.970000028610229,-1.888891243648771,2.9649999141693115,0.12478633008103257 1844,2015-01-26,2.914999961853028,2.9500000476837163,2.880000114440918,2.9249999523162837,22010.0,-0.0034188002141117835,1.3333240615276825,-0.22222281091217522,56.79013217809237,49.21418231441366,0.006344872067975071,0.013846193991837286,-0.043481184730108424,-0.06130882207214805,9.01832761725118,0.0699999332427983,-0.0025994827961897116,-0.012750053405761186,-0.11537224404011948,0.0898721372285971,-0.06406114872294033,0.03856104191141796,-0.05500006675720259,42.30770641528846,-5.947848013593635,0.05131109531717912,1,0.009999990463256392,0.014999985694885254,-0.06749993562698409,-0.2324999570846562,0.2799999713897705,0,0.12178388463779499,-3.888901840068241,2.9249999523162837,1.1818225167055898,2.900000095367432,-1.4285680225884971,2.970000028610229,0.12178388463779499 1845,2015-01-27,2.900000095367432,2.9100000858306885,2.8499999046325684,2.900000095367432,12616.0,-0.00514575186342725,5.000023841880914,-0.0,45.71428571428578,48.737991838223195,0.023853152350924223,0.03621599928745356,-0.01988073104825494,-0.04901449193927965,9.149153678135882,0.06500005722045943,-0.0015538062225446403,-0.031249928474425648,-0.12414910189333384,0.06164924494448254,-0.07769951518387996,0.015199658235028668,0.1699998378753662,35.71439519212297,-12.539152846661999,0.046449586709454156,1,0.019999861717223677,0.029999852180480957,-0.05500006675720259,-0.2175000905990605,0.2899999618530269,1,0.11551716852131633,1.3333240615276825,2.914999961853028,-3.888901840068241,2.9249999523162837,1.1818225167055898,2.900000095367432,0.11551716852131633 1846,2015-01-28,2.9300000667572017,2.9300000667572017,2.8499999046325684,2.8499999046325684,74836.0,0.010344817380417481,1.000000000000011,100.0,55.07248279755889,49.51527592506235,-0.005117283370571268,0.006551949769260101,-0.0393034785673394,-0.08261088403168548,8.548122482350154,0.08000016212463334,-0.0046821062992981055,-0.0012499570846560282,-0.09414913050356422,0.09164921633425216,-0.047699543794110344,0.04519962962479829,0.13559986591339213,57.142930128081446,6.624953613852973,0.046449586709454156,1,-0.010000109672545943,-1.1920928866260283e-07,-0.08500003814697221,-0.24750006198883012,0.3350000381469731,2,0.10238905989115277,5.000023841880914,2.900000095367432,1.3333240615276825,2.914999961853028,-3.888901840068241,2.9249999523162837,0.10238905989115277 1847,2015-01-29,2.9549999237060547,2.970000028610229,2.900000095367432,2.9449999332427983,35945.0,0.008532374190872272,2.4999791384788113,0.12499962747172025,57.53423762735828,50.27833945932922,-0.02402102684133478,-0.028991576867917423,-0.05418466839109293,-0.11165715188365866,7.086660970148345,0.06999993324279696,-0.00041067574805264684,0.029499900341034113,-0.03800446720455719,0.09700426788662542,-0.004252283431761317,0.06325208411382954,0.10628800840377872,74.99995742528563,21.56246765194596,0.033752183772795576,1,-0.034999966621398926,-0.024999976158141646,-0.1099998950958252,-0.2724999189376831,0.3700001239776616,3,0.10998309850245702,1.000000000000011,2.9300000667572017,5.000023841880914,2.900000095367432,1.3333240615276825,2.914999961853028,0.10998309850245702 1848,2015-01-30,2.9800000190734863,2.990000009536743,2.890000104904175,2.890000104904175,22246.0,0.008460269378307572,-1.2222222222222223,9.0000000000004,55.714289606840396,50.06449437923817,-0.04164273707424959,-0.059399895892112475,-0.07017887054851268,-0.1405195262110306,5.640296664519288,0.09999990463256836,0.0014366171048516563,0.0559999942779541,-0.004576175185603049,0.11657616374151125,0.025711909546175526,0.08628807900973268,0.0770621524868016,92.85715502134695,37.63805416857476,0.030288084731778683,1,-0.060000061988830566,-0.050000071525573286,-0.13750004768371582,-0.29750001430511475,0.3199999332427974,4,0.08557042764772227,2.4999791384788113,2.9549999237060547,1.000000000000011,2.9300000667572017,5.000023841880914,2.900000095367432,0.08557042764772227 1849,2015-02-02,2.9449999332427983,2.9800000190734863,2.890000104904175,2.9100000858306885,15821.0,-0.011744995170023476,-1.4000038147069669,0.38888756433996896,56.521724107190465,50.48766744156079,-0.00654735825730457,-0.02613349044556257,-0.03235792711295504,-0.10962445375076646,4.464731057085781,0.08999991416931152,0.006139603992833642,0.02124991416931188,-0.03891431434434178,0.08141414268296554,-0.008832200087514952,0.05133202842613871,0.10792099297893509,67.85711244663291,9.637664694522613,0.030082114256826897,2,-0.024999976158142534,-0.014999985694885254,-0.08499997854232832,-0.2624999284744267,0.3350000381469722,0,0.08658747715492554,-1.2222222222222223,2.9800000190734863,2.4999791384788113,2.9549999237060547,1.000000000000011,2.9300000667572017,0.08658747715492554 1850,2015-02-03,2.990000009536743,2.994999885559082,2.900000095367432,2.900000095367432,188315.0,0.015280162076062975,-1.1111084620132723,2.571437329700227,59.459459459459595,52.628041583612294,-0.053225459877790815,-0.06418575801904325,-0.07218299319824162,-0.15834987373832954,4.433723335886501,0.09499979019164995,0.009539950773839845,0.05974998474121085,0.0005025645325926753,0.11899740494982902,0.030126274636901762,0.08937369484551994,0.05886249625320694,96.55180918618684,35.543067821041056,0.02962371010430912,2,-0.06750011444091797,-0.06000006198883012,-0.11750006675720215,-0.3075000047683716,0.2799999713897705,1,0.0685618471746483,-1.4000038147069669,2.9449999332427983,-1.2222222222222223,2.9800000190734863,2.4999791384788113,2.9549999237060547,0.0685618471746483 1851,2015-02-04,3.0,3.0299999713897705,3.0,3.0,29156.0,0.0033444784051375187,0.0,0.0,63.888888888889014,55.34646351887311,-0.06539993403358046,-0.07238379644725512,-0.07742983299702555,-0.17229438776931527,5.012218175891048,0.039999961853027344,0.004591986995334807,0.06624997854232806,-0.000704392150811195,0.1332043492354673,0.03277279319575843,0.09972716388889769,0.044885253766802524,78.57142857142857,15.50219747576454,0.03347718534656966,2,-0.060000061988830566,-0.07000005245208696,-0.12125003337860107,-0.3174999952316284,0.20000004768371626,2,0.06333335240681959,-1.1111084620132723,2.990000009536743,-1.4000038147069669,2.9449999332427983,-1.2222222222222223,2.9800000190734863,0.06333335240681959 1852,2015-02-05,3.0199999809265137,3.0199999809265137,2.9600000381469727,2.9600000381469727,11882.0,0.006666660308837891,1.0,100.0,65.33334435357706,57.336538303694645,-0.0744131840275144,-0.08699944077073152,-0.09331339877386302,-0.19600296759753189,5.368945647058607,0.059999942779541016,0.0028504796160904178,0.07999995946884164,0.005378166824297814,0.15462175211338547,0.04268906314656995,0.11731085579111333,0.020987565857604196,92.85714285714286,26.214602215776097,0.037310896322271914,2,-0.08000004291534424,-0.07500004768371538,-0.14375001192092896,-0.3374999761581421,0.1800000667572026,3,0.0811258693791439,0.0,3.0,-1.1111084620132723,2.990000009536743,-1.4000038147069669,2.9449999332427983,0.0811258693791439 1853,2015-02-06,3.039999961853028,3.0999999046325684,3.0,3.025000095367432,122274.0,0.006622510282393579,-2.0769174338847103,0.24999801317661272,63.8888888888891,58.125289049338726,-0.08536159394145004,-0.10115971927110623,-0.11081397256922765,-0.21923371870005948,6.098241973502195,0.09999990463256836,0.009710286700196136,0.09299994707107606,0.008557562397939922,0.1774423317442122,0.05077875473450799,0.13522113940764413,-0.19000005722045943,71.42857142857164,6.208156745097298,0.04222119233656801,2,-0.06500005722045943,-0.08000004291534468,-0.11874997615814253,-0.3224999904632573,0.17000007629394487,4,0.09375002941018695,1.0,3.0199999809265137,0.0,3.0,-1.1111084620132723,2.990000009536743,0.09375002941018695 1854,2015-02-09,3.0999999046325684,3.0999999046325684,3.039999961853028,3.039999961853028,33621.0,0.019736823530408065,-1.0000000000000149,4.000031789426807,67.08861752745908,60.50021480635799,-0.13003404209027503,-0.15658654857923837,-0.1699836092132565,-0.28174915409151513,7.076179825105916,0.05999994277954057,0.02469619961402625,0.14499989748001108,0.036469114173878214,0.25353068078614394,0.09073450582694464,0.1992652891330775,-0.2450000000000001,100.0,34.70715820647024,0.05426539165306652,2,-0.125,-0.13999998569488525,-0.17499995231628418,-0.3599998950958252,0.07000017166137695,0,0.06451614639885639,-2.0769174338847103,3.039999961853028,1.0,3.0199999809265137,0.0,3.0,0.06451614639885639 1855,2015-02-10,3.0350000858306885,3.0850000381469727,3.0,3.0499999523162837,6787.0,-0.02096768412952066,1.0,-0.24999801317660716,57.142872114214796,60.73025806376419,-0.04902625817576256,-0.0853291708652879,-0.10311858860903289,-0.21966833645474582,7.862487891541946,0.09999990463256836,0.03200433739670183,0.07325007915496817,-0.037644554871007596,0.18414471318094394,0.01780276214198029,0.12869739616795606,-0.1751001811981201,53.57151372100232,-9.168274510089589,0.055447317012987926,2,-0.040000081062316895,-0.07500016689300537,-0.10500013828277543,-0.2600001096725464,0.11500000953674361,1,0.08072483645153672,-1.0000000000000149,3.0999999046325684,-2.0769174338847103,3.039999961853028,1.0,3.0199999809265137,0.08072483645153672 1856,2015-02-11,3.0899999141693115,3.0899999141693115,3.0,3.0,13760.0,0.01812185396481447,1.0,-6.000047684140433,71.59092079018548,62.29211174852277,-0.08822066944731688,-0.13380002196173457,-0.15589803481764175,-0.2764187884773701,8.474191456447372,0.08999991416931152,0.037250302149060666,0.11974991559982318,-0.003088171375793536,0.2425880025754399,0.05833087211201482,0.18116895908763153,-0.22529800953674295,92.85714285714286,25.145505549700985,0.061419043487808266,2,-0.09499990940093994,-0.12999999523162842,-0.15999996662139848,-0.28749990463256836,0.11500000953674316,2,0.05825245040681226,1.0,3.0350000858306885,-1.0000000000000149,3.0999999046325684,-2.0769174338847103,3.039999961853028,0.05825245040681226 1857,2015-02-12,3.0999999046325684,3.0999999046325684,3.0799999237060547,3.0799999237060547,15579.0,0.00323624295826086,1.0,0.2222222222222222,70.58825509360902,63.94477458038596,-0.08436082980719695,-0.13496816645077914,-0.16287090511134572,-0.2886080398501729,9.04404200055637,0.019999980926513672,0.05026986934792044,0.11974991559982318,-0.011297421925584583,0.25079725312523093,0.05422624683711952,0.18527358436252683,-0.2305920399999999,100.0,28.8067094712911,0.06552366876270388,2,-0.10499989986419678,-0.125,-0.16999995708465532,-0.2974998950958252,0.1100001335144043,3,0.03225811165403902,1.0,3.0899999141693115,1.0,3.0350000858306885,-1.0000000000000149,3.0999999046325684,0.03225811165403902 1858,2015-02-13,3.0699999332427983,3.109999895095825,3.0299999713897705,3.0299999713897705,25416.0,-0.009677410423445165,-3.0,2.000000000000022,67.41574839683409,65.15522172367969,-0.044982158817657325,-0.09694334056101006,-0.13013000318030743,-0.2612335086481967,9.282494254410741,0.07999992370605469,0.05748334269027078,0.08149994611740174,-0.05037312695246765,0.21337301918727114,0.015563409582466825,0.14743648265233666,-0.19598022781022983,63.63636363636404,-10.74765412478854,0.06593653653493474,2,-0.06499993801116988,-0.09000003337860152,-0.13999998569488525,-0.26749992370605513,0.16000008583068803,4,0.04234531507093564,1.0,3.0999999046325684,1.0,3.0899999141693115,1.0,3.0350000858306885,0.04234531507093564 1859,2015-02-16,3.0999999046325684,3.0999999046325684,3.0,3.0,31482.0,0.00977197786388273,1.0,2.499999999999972,71.73913043478267,66.51962960982671,-0.05663942561696356,-0.12052110440301878,-0.15730630859356953,-0.2933917831730808,9.370256766208453,0.09999990463256836,0.06322270733711521,0.10349992513656625,-0.03521970956744047,0.24221955984057297,0.03414010778456289,0.1728597424885696,-0.21654099161346974,90.9090909090909,11.153052873496051,0.06935981735200346,2,-0.06499993801116943,-0.12000000476837158,-0.16999995708465532,-0.2974998950958252,0.1100001335144043,0,0.03548391512852067,-3.0,3.0699999332427983,1.0,3.0999999046325684,1.0,3.0899999141693115,0.03548391512852067 1860,2015-02-17,3.095000028610229,3.0999999046325684,3.0299999713897705,3.0299999713897705,5797.0,-0.001612863282630328,-1.1538422037193266,0.650001192094028,68.96553614101246,67.0837015267293,-0.03931316725572964,-0.11097218405104803,-0.15238405784723463,-0.290601195840718,8.893745780148565,0.06999993324279785,0.06868564800172638,0.09200004339218104,-0.05256456978614876,0.23656465657051085,0.019717736803015917,0.16428234998134617,-0.2024794763080613,86.36374473582073,3.592503508429971,0.072282306589165,2,-0.06000006198883012,-0.11500012874603227,-0.165000081062316,-0.2925000190734859,0.07500004768371626,1,0.024232648462169548,1.0,3.0999999046325684,-3.0,3.0699999332427983,1.0,3.0999999046325684,0.024232648462169548 1861,2015-02-18,3.25,3.2999999523162837,3.0199999809265137,3.0199999809265137,345048.0,0.05008076573730169,-1.4347821579989388,3.5384587169424004,76.10622083062566,68.28068780195693,-0.1733509930386461,-0.257101433160825,-0.30372786834700616,-0.4461332111087559,9.50750930720812,0.27999997138977006,0.08139876421506376,0.23300001621246347,0.05220067059277689,0.41379936183215005,0.14260034340261996,0.323399689022307,-0.3487802739860859,83.33334657881218,-0.40352243553014944,0.09039967280984329,2,-0.10000002384185791,-0.17500007152557373,-0.31250005960464433,-0.44749999046325684,-0.10500001907348633,2,-0.030769201425405512,-1.1538422037193266,3.095000028610229,1.0,3.0999999046325684,-3.0,3.0699999332427983,-0.030769201425405512 1862,2015-02-19,3.240000009536743,3.2999999523162837,3.164999961853028,3.25,45726.0,-0.0030769201425405734,1.4545476219891535,-0.04347821579989427,73.63638531080062,69.3637429599471,-0.14400592792364852,-0.23223003045322255,-0.291724430157033,-0.43553127847944983,10.734286186136902,0.13499999046325595,0.09044782753862046,0.20600003004074097,0.008366687152566499,0.40363337292891543,0.10718335859665373,0.3048167014848282,-0.314853469944687,80.00001589457459,-2.476489021236219,0.09881667144408725,2,-0.09000003337860107,-0.1650000810623169,-0.30750006437301636,-0.4375,-0.05500006675720215,3,-0.01080249559495916,-1.4347821579989388,3.25,-1.1538422037193266,3.095000028610229,1.0,3.0999999046325684,-0.01080249559495916 1863,2015-02-20,3.289999961853028,3.2999999523162837,3.184999942779541,3.184999942779541,28562.0,0.015432084002812596,-1.1904759742235418,-10.500011920940368,80.53101154158256,70.8573422948497,-0.17300762591139307,-0.2671815784186342,-0.3363583996569184,-0.48439292521142274,11.89086497065852,0.11500000953674272,0.09946732376383993,0.23774998188018825,0.016498188551022253,0.45900177520935426,0.12712408521560548,0.34837587854477103,-0.34236221749751783,96.6666693157627,11.831119329279744,0.11062589666458299,2,-0.1399999856948857,-0.21500003337860152,-0.357500016689301,-0.4874999523162846,-0.09500002861022949,4,-0.02431608651478423,1.4545476219891535,3.240000009536743,-1.4347821579989388,3.25,-1.1538422037193266,3.095000028610229,-0.02431608651478423 1864,2015-02-23,3.2699999809265137,3.400000095367432,3.1949999332427983,3.1949999332427983,25346.0,-0.006079021628696113,-4.466667514376696,0.7142860386646673,75.9259594484752,72.94435199865642,-0.14120654916865494,-0.23106928371653845,-0.311597774696625,-0.46367872398078624,13.4018884619311,0.2050001621246338,0.10694161316229644,0.20000000000000018,-0.03160762463967215,0.4316076246396725,0.08419618768016379,0.31580381231983656,-0.3012205040933571,65.78945387103809,-16.83851458675491,0.11580381231983619,2,-0.06999993324279785,-0.14499998092651367,-0.33750003576278687,-0.4674999713897705,-0.06999993324279741,0,-0.012232404307749856,-1.1904759742235418,3.289999961853028,1.4545476219891535,3.240000009536743,-1.4347821579989388,3.25,-0.012232404307749856 1865,2015-02-24,3.234999895095825,3.275000095367432,3.220000028610229,3.2249999046325684,25982.0,-0.010703390224721554,-4.500077487035667,0.133333121405843,70.79647511434608,72.85608025689648,-0.08364966565493637,-0.17885502404904496,-0.2718232158167555,-0.42792118182618566,15.05101091035801,0.05500006675720304,0.11421553272818752,0.14824992418289185,-0.08002216798747774,0.37652201635326144,0.03411387809770705,0.26238597026807664,-0.23172276877992637,56.57890774207628,-25.464929236466716,0.11413604608518485,2,-0.034999847412109375,-0.1099998950958252,-0.3024999499320984,-0.43249988555908203,-0.004999876022338867,1,-0.007727931301250268,-4.466667514376696,3.2699999809265137,-1.1904759742235418,3.289999961853028,1.4545476219891535,3.240000009536743,-0.007727931301250268 1866,2015-02-25,3.2300000190734863,3.2999999523162837,3.1749999523162837,3.2300000190734863,11497.0,-0.0015455567803629444,-1.2727245141685304,0.0,69.0909390410531,72.6897118066125,-0.06336594025406272,-0.15834601046917784,-0.2613637686428829,-0.42170621966403754,16.61575804177674,0.125,0.11554527153125349,0.1282500505447386,-0.09604475009843494,0.3525448511879121,0.016102650223151826,0.24039745086632536,-0.19498505523346488,27.6595831025238,-50.82638881667154,0.11214740032158671,2,-0.029999971389770508,-0.10500001907348633,-0.30375009775161743,-0.42750000953674316,-0.029999971389770064,2,-0.018575833568184263,-4.500077487035667,3.234999895095825,-4.466667514376696,3.2699999809265137,-1.1904759742235418,3.289999961853028,-0.018575833568184263 1867,2015-02-26,3.2799999713897705,3.384999990463257,3.2100000381469727,3.2300000190734863,64014.0,0.015479861306820109,-2.888891537986739,100.0,70.68968423060363,73.05348245480911,-0.09515423080962782,-0.19262536965304822,-0.30472700926464835,-0.46970898875767153,17.93036193060479,0.17499995231628418,0.12836586562928654,0.16200000047683716,-0.06460886026583657,0.3886088612195109,0.048695570105500074,0.27530443084817424,-0.21578619702755608,46.66664547391757,-31.36073950834229,0.11330443037133694,2,-0.07999992370605469,-0.1549999713897705,-0.3562500476837158,-0.47749996185302734,-0.1099998950958252,3,-0.041158534036832894,-1.2727245141685304,3.2300000190734863,-4.500077487035667,3.234999895095825,-4.466667514376696,3.2699999809265137,-0.041158534036832894 1868,2015-02-27,3.234999895095825,3.275000095367432,3.2000000476837163,3.25,16596.0,-0.013719535575141606,1.3076832788640742,-0.30000238418806474,61.94691572505282,71.96545859817246,-0.027141785225735404,-0.13443434165782397,-0.25428224257803045,-0.4227934553559529,18.9901288105511,0.07999992370605424,0.12944769517958266,0.10424993038177499,-0.11832530047463985,0.32682516123818983,-0.007037685046432429,0.2155375458099824,-0.1439232150531935,26.666624281168534,-46.574526283455015,0.11128761542820743,2,-0.02499985694885254,-0.1099998950958252,-0.3087499737739563,-0.43249988555908203,0.005000114440917969,4,-0.01545593630221842,-2.888891537986739,3.2799999713897705,-1.2727245141685304,3.2300000190734863,-4.500077487035667,3.234999895095825,-0.01545593630221842 1869,2015-03-02,3.2000000476837163,3.289999961853028,3.2000000476837163,3.220000028610229,10910.0,-0.010819118561693819,-8.0000000000004,1.3333227370260872,65.42057532476217,71.57157406303352,0.02630061727975841,-0.08363923208654667,-0.21413214833685812,-0.38454534755700953,20.147740093730864,0.08999991416931152,0.130583403714434,0.05650007724762007,-0.14990013719929474,0.2629002916945349,-0.04670002997583733,0.15970018447107748,-0.0842094944151004,11.904805155290338,-61.18790113971777,0.1032001072234574,3,0.009999990463256392,-0.07500004768371626,-0.2725000977516179,-0.3975000381469731,0.0,0,-0.001562535739503268,1.3076832788640742,3.234999895095825,-2.888891537986739,3.2799999713897705,-1.2727245141685304,3.2300000190734863,-0.001562535739503268 1870,2015-03-03,3.1949999332427983,3.289999961853028,3.0999999046325684,3.259999990463257,37936.0,-0.001562535739503268,2.040000915527329,3.250005960470284,60.82475189702674,69.87363307041143,0.05249820573786668,-0.0658708116197313,-0.20425608080429125,-0.375494714495058,20.630530929151195,0.19000005722045943,0.1359767986346374,0.04124996662139946,-0.153060550050808,0.2355604832936069,-0.05590529171470404,0.13840522495750296,0.2050001621246338,33.333333333333485,-35.720161218560435,0.0971552583361037,3,0.055000066757201704,-0.0699999332427983,-0.2674999833106999,-0.39249992370605513,0.019999980926513228,1,0.001564981078369776,-8.0000000000004,3.2000000476837163,1.3076832788640742,3.234999895095825,-2.888891537986739,3.2799999713897705,0.001564981078369776 1871,2015-03-04,3.190000057220459,3.2799999713897705,3.140000104904175,3.140000104904175,28452.0,-0.001564906455964965,-4.6,-0.7692293584711933,59.37502483529232,68.28903746202162,0.053743778078446436,-0.048387628338633526,-0.1949825769034912,-0.3648355550654374,20.67135188724169,0.1399998664855957,0.13717217348874833,0.02675008773803711,-0.15401655798011893,0.20751673345619315,-0.06363323512104069,0.1171334105971149,0.20400003433227587,31.578991397692945,-32.17365025514614,0.09038332285907796,3,0.059999942779541016,-0.06500005722045898,-0.2650001049041748,-0.3875000476837158,0.039999961853027344,2,0.012539172769758578,2.040000915527329,3.1949999332427983,-8.0000000000004,3.2000000476837163,1.3076832788640742,3.234999895095825,0.012539172769758578 1872,2015-03-05,3.265000104904175,3.400000095367432,3.1549999713897705,3.1949999332427983,32551.0,0.023510986312980098,-2.26666624281169,1.4000047683761205,68.57145841431993,66.96019822565911,-0.019374505436252853,-0.1097170224369366,-0.2644269977494038,-0.4332037295556592,21.791479431361044,0.24500012397766158,0.14376497957024537,0.08950012922286987,-0.08342823061349058,0.26242848905923033,0.0030359493046896446,0.1759643091410501,-0.16500020027160645,55.00003178912358,-8.40514937752014,0.08646417991818015,3,-0.015000104904174805,-0.12000000476837158,-0.3400001525878906,-0.46250009536743164,-0.04500007629394576,3,-0.019908133271672956,-4.6,3.190000057220459,2.040000915527329,3.1949999332427983,-8.0000000000004,3.2000000476837163,-0.019908133271672956 1873,2015-03-06,3.3250000476837163,3.380000114440918,3.1800000667572017,3.2999999523162837,54897.0,0.01837670470191366,1.9629586459260582,0.3571433437102077,70.2702981351357,66.33179141306584,-0.08257077415661618,-0.15522940852143563,-0.3183819430270387,-0.48615557431499035,21.98551128552838,0.20000004768371626,0.13265462181249976,0.135250067710877,-0.03763492546127223,0.3081350608830262,0.04880757112480261,0.2216925642969514,-0.21900013923645067,75.00000000000003,14.451192071612041,0.08644249658607452,3,-0.07500004768371626,-0.17999994754791304,-0.4000000953674321,-0.5225000381469731,-0.125,4,-0.04661653208027716,-2.26666624281169,3.265000104904175,-4.6,3.190000057220459,2.040000915527329,3.1949999332427983,-0.04661653208027716 1874,2015-03-09,3.2999999523162837,3.390000104904175,3.240000009536743,3.240000009536743,75919.0,-0.007518825566588561,-4.0000079472935495,2.3999885559517558,67.82608623540662,66.00174820429478,-0.05908061899499417,-0.12066406993603662,-0.2863743886912449,-0.4530635022345084,22.21728828622001,0.15000009536743164,0.12362454230569586,0.1002499699592585,-0.07390892816427197,0.27440886808278897,0.013170520897493265,0.18732941902102374,-0.1881200401306149,66.66664017573002,8.995635836158314,0.08707944906176524,3,-0.049999952316283736,-0.1549998521804805,-0.37499999999999956,-0.49749994277954057,-0.09500002861022905,0,-0.018181801105005002,1.9629586459260582,3.3250000476837163,-2.26666624281169,3.265000104904175,-4.6,3.190000057220459,-0.018181801105005002 1875,2015-03-10,3.2799999713897705,3.369999885559082,3.259999990463257,3.3050000667572017,9555.0,-0.00606060036833489,-2.3846091772732274,-0.41666865349004967,53.40908906183874,64.25932042882651,-0.03578976884728613,-0.0857654443381044,-0.25735940498213195,-0.42404766415284634,23.16206674556125,0.1099998950958252,0.10453150450082127,0.06799999475479135,-0.09118878008566922,0.22718876959525192,-0.011594392665438935,0.14759438217502163,-0.16235765554046644,53.84610446952314,-0.554877106802337,0.07959438742023031,3,-0.029999971389770508,-0.12999987602233842,-0.35500001907348633,-0.4424999952316284,-0.11500000953674272,1,-0.024390220854836553,-4.0000079472935495,3.2999999523162837,1.9629586459260582,3.3250000476837163,-2.26666624281169,3.265000104904175,-0.024390220854836553 1876,2015-03-11,3.2699999809265137,3.3499999046325684,3.255000114440918,3.2699999809265137,21459.0,-0.0030487776068546246,-5.333375719235782,-0.0,53.40908906183874,62.33925429896375,-0.02181295265300376,-0.06491721375812798,-0.24149853939227928,-0.404998435228614,24.065352640914334,0.09499979019165039,0.08988128701949272,0.049000000953674405,-0.1012489487557966,0.1992489506631454,-0.026124473901061318,0.12412447580841013,-0.14671050948684705,46.938755650274096,-4.049626198342445,0.07512447485473561,3,-0.019999980926513672,-0.08999991416931152,-0.3437500596046448,-0.4075000286102295,-0.21000003814697266,2,-0.016819592378596426,-2.3846091772732274,3.2799999713897705,-4.0000079472935495,3.2999999523162837,1.9629586459260582,3.3250000476837163,-0.016819592378596426 1877,2015-03-12,3.2000000476837163,3.3399999141693115,3.2000000476837163,3.3399999141693115,47073.0,-0.02140670753856211,-1.0000000000000064,-100.0,40.21739637468846,59.924863260034385,0.039834636734638273,0.013658904418864637,-0.17084360246376873,-0.3269829591694622,24.582918279752015,0.13999986648559526,0.07835399087393924,-0.025999939441680553,-0.16557072903763492,0.11357085015427382,-0.09578533423965796,0.043785455356296854,-0.07117636376549452,9.523798711177918,-34.21241088103477,0.06978539479797727,3,0.049999952316283736,-0.019999980926514116,-0.26500010490417525,-0.3000000715255742,-0.13499999046325728,3,0.009374990919604809,-5.333375719235782,3.2699999809265137,-2.3846091772732274,3.2799999713897705,-4.0000079472935495,3.2999999523162837,0.009374990919604809 1878,2015-03-13,3.2000000476837163,3.255000114440918,3.1549999713897705,3.2000000476837163,19614.0,0.0,-1.2222216335353486,-0.0,42.04545885570962,57.327628096806315,0.038384322620655276,0.02518900364315657,-0.16824082059969703,-0.32032308680072274,25.763339953928977,0.10000014305114746,0.06829520642210918,-0.03249994516372645,-0.1521705490087002,0.08717065868124729,-0.09233524708621355,0.027335356758760643,-0.06575283553651046,19.14895775631016,-20.897225705393645,0.05983530192248688,3,0.049999952316283736,-4.440892098500626e-16,-0.2575001120567326,-0.3000000715255742,-0.17499995231628418,4,0.006249993946403132,-1.0000000000000064,3.2000000476837163,-5.333375719235782,3.2699999809265137,-2.3846091772732274,3.2799999713897705,0.006249993946403132 1879,2015-03-16,3.2100000381469727,3.2100000381469727,3.164999961853028,3.190000057220459,17311.0,0.003124996973201455,3.5000119209402794,100.0,46.98796703501883,55.79020755658321,0.03347193655683922,0.025141503649902308,-0.1735338912910258,-0.3236172768629233,27.47622794967487,0.04500007629394487,0.052176360618156004,-0.027999961376190097,-0.13097668524887052,0.07497676249649032,-0.07948832331253053,0.023488400560150335,-0.07043776833536253,25.581436611128055,-11.862333201431042,0.051488361936340266,3,0.060000061988830566,-0.009999990463256836,-0.24250012636184692,-0.2825000286102295,-0.2400000095367436,0,-0.0031152617895384704,-1.2222216335353486,3.2000000476837163,-1.0000000000000064,3.2000000476837163,-5.333375719235782,3.2699999809265137,-0.0031152617895384704 1880,2015-03-17,3.1700000762939453,3.2000000476837163,3.119999885559082,3.1700000762939453,14390.0,-0.012461047158154548,1.6666746139601911,0.0,43.33333686546193,54.00779778215762,0.07772650808042592,0.07488791763800506,-0.1262933484102966,-0.2791517649867483,29.06376172529515,0.09000015258789062,0.04423406505053462,-0.07174992561340332,-0.15668175512305238,0.013181903896245739,-0.11421584036822763,-0.029284010858579013,0.23000001907348677,21.73921156019032,-16.24232759049803,0.0424659147548245,3,0.08999991416931152,0.029999971389770508,-0.20250016450881958,-0.2350001335144043,-0.12000012397766158,1,0.011040961063012888,3.5000119209402794,3.2100000381469727,-1.2222216335353486,3.2000000476837163,-1.0000000000000064,3.2000000476837163,0.011040961063012888 1881,2015-03-18,3.150000095367432,3.1949999332427983,3.150000095367432,3.1949999332427983,35635.0,-0.006309142096266207,1.0,-100.0,34.52381830907807,50.22472665935297,0.1022035985166716,0.09171426984468178,-0.10139256289703136,-0.2553958831444807,28.411503516448768,0.04499983787536621,0.0362061129362381,-0.08674991130828813,-0.18090958335366736,0.007409760737091098,-0.13382974733097797,-0.039670075285598294,0.2443999958038332,13.636457230421975,-22.286186503741426,0.04707983602268972,3,0.10499989986419633,0.049999952316283736,-0.17250013351440474,-0.20500016212463423,-0.15000009536743208,2,0.004761862232212533,1.6666746139601911,3.1700000762939453,3.5000119209402794,3.2100000381469727,-1.2222216335353486,3.2000000476837163,0.004761862232212533 1882,2015-03-19,3.2049999237060547,3.2049999237060547,3.150000095367432,3.150000095367432,18057.0,0.017460262436026053,-1.0000000000000162,-1.2222228109121829,46.51162790697674,47.584874411779744,0.04223964681712733,0.03579300461713997,-0.14962310985873728,-0.3046851452512733,27.768315524872776,0.0549998283386226,0.033506741601237344,-0.030000078678130926,-0.1252006571683233,0.06520049981206144,-0.07760036792322689,0.017600210566965035,0.183912163352967,62.96288447138275,24.800777614982152,0.04760028924509612,3,0.05000007152557373,-0.004999876022338867,-0.22749996185302734,-0.25999999046325684,-0.2200000286102295,3,-0.04524180479818707,1.0,3.150000095367432,1.6666746139601911,3.1700000762939453,3.5000119209402794,3.2100000381469727,-0.04524180479818707 1883,2015-03-20,3.2100000381469727,3.2249999046325684,3.125,3.190000057220459,37521.0,0.0015600981466283859,3.000019073595468,0.3636371517994186,51.24999925494161,45.74308696950586,0.021468969306496,0.025815785292187865,-0.14781746653301164,-0.303887643242553,26.96418427259757,0.09999990463256836,0.032408912081850705,-0.0209999680519104,-0.11314398172930851,0.0711440456254877,-0.06707197489060945,0.025072038786788653,0.17353380488205028,85.71441546586982,42.40380217202843,0.046072006838699,3,0.034999847412109375,-0.009999990463256836,-0.22500008344650269,-0.2650001049041748,-0.27999997138977095,4,-0.04517133308516019,-1.0000000000000162,3.2049999237060547,1.0,3.150000095367432,1.6666746139601911,3.1700000762939453,-0.04517133308516019 1884,2015-03-23,3.2300000190734863,3.25,3.1600000858306885,3.1600000858306885,14257.0,0.006230523579077385,-1.5714285714285714,3.5,54.216880621152576,45.8328415872074,-0.010621706295714795,0.0028095021941907383,-0.1619284837992785,-0.3172761611120971,25.396416392756553,0.08999991416931152,0.019450288342167443,0.0010000109672545499,-0.08929770546576998,0.09129772740027908,-0.04414884724925772,0.046148869183766816,0.14826314480613778,84.61541283057625,38.38861640861011,0.04514885821651229,3,0.004999876022338867,-0.029999971389770508,-0.23750007152557373,-0.28000009059906006,-0.32999992370605424,0,-0.06346746826486327,3.000019073595468,3.2100000381469727,-1.0000000000000162,3.2049999237060547,1.0,3.150000095367432,-0.06346746826486327 1885,2015-03-24,3.2100000381469727,3.244999885559082,3.1549999713897705,3.1949999332427983,8701.0,-0.006191944522728088,1.1176500287505435,0.21428741727718276,52.325580105902255,45.712451703214455,-0.0017829280902907918,0.021966773661282524,-0.13486100745049434,-0.290554223828309,23.717426540560666,0.08999991416931152,-0.0014518878544427238,-0.017749977111816584,-0.10838948184757413,0.07288952762394096,-0.06306972947969536,0.02756977525606219,0.1630978601662405,68.00003051757812,19.097494705091478,0.04531975236787878,3,0.01999986171722412,0.0,-0.2025001049041748,-0.2600001096725464,-0.2599999904632564,1,-0.07476635722262726,-1.5714285714285714,3.2300000190734863,3.000019073595468,3.2100000381469727,-1.0000000000000162,3.2049999237060547,-0.07476635722262726 1886,2015-03-25,3.1700000762939453,3.244999885559082,3.164999961853028,3.2000000476837163,12740.0,-0.012461047158154548,-2.999976158261527,-1.9999841055393084,37.974672083701236,45.46326011532698,0.025189222806172307,0.06033460170174765,-0.08875739458827869,-0.24407649838715528,22.70488038754832,0.07999992370605424,-0.021704525070564085,-0.05474994182586679,-0.1489766699767867,0.03947678632505314,-0.10186330590132675,-0.0076365777504068255,0.1980358617641853,36.00006103515625,-11.630055907051542,0.04711336407546007,3,0.017499923706054688,0.039999961853027344,-0.16250014305114746,-0.22000014781951904,-0.1700000762939453,2,-0.03785492778850463,1.1176500287505435,3.2100000381469727,-1.5714285714285714,3.2300000190734863,3.000019073595468,3.2100000381469727,-0.03785492778850463 1887,2015-03-26,3.1449999809265137,3.2149999141693115,3.0999999046325684,3.1700000762939453,31345.0,-0.007886465225786177,1.0000041464183238,0.8333373069800956,24.999983443149247,43.56931840282028,0.04645202657586989,0.07873927054083474,-0.05717354963532184,-0.2118798935564583,20.975854915072116,0.11500000953674316,-0.03149038211078414,-0.07300003767013541,-0.16986671070757353,0.023866635367302713,-0.12143337418885469,-0.024566701151416126,0.21807523608163581,30.00003178912367,-13.582714420956382,0.04843333651871913,3,0.029999971389770508,0.10500001907348633,-0.03250002861022949,-0.10000002384185791,-0.14499998092651367,3,-0.04610492267278066,-2.999976158261527,3.1700000762939453,1.1176500287505435,3.2100000381469727,-1.5714285714285714,3.2300000190734863,-0.04610492267278066 1888,2015-03-27,3.184999942779541,3.2300000190734863,3.0850000381469727,3.0850000381469727,8250.0,0.01271858890162636,-1.9000023841880647,-3.999980926586431,34.66665564642308,42.20028380408742,0.004582428300023533,0.03668208473385004,-0.09015040180576861,-0.2441381788281225,19.23475807969061,0.14499998092651367,-0.040528830750655054,-0.030500078201293856,-0.12809751462334207,0.06709735822075436,-0.07929879641231796,0.01829864000973025,0.16755226173358517,60.60601681935093,19.119393772859816,0.04879871821102413,3,-0.017499923706054688,0.05750012397766113,-0.07249999046325684,-0.13999998569488525,-0.18499994277954102,4,-0.0627943646081125,1.0000041464183238,3.1449999809265137,-2.999976158261527,3.1700000762939453,1.1176500287505435,3.2100000381469727,-0.0627943646081125 1889,2015-03-30,3.1949999332427983,3.1949999332427983,3.109999895095825,3.130000114440918,19543.0,0.0031397144875708882,1.6153930799731282,0.6499988079059721,38.35615185640009,41.64726324752499,-0.00868210608401876,0.027708943470512448,-0.09399461052133828,-0.2480161367149365,17.283320398565316,0.0850000381469731,-0.03706138306747553,-0.020250082015990767,-0.11804012289259136,0.07753995886060983,-0.06914510245429106,0.02864493842230953,0.14149914128835883,68.75000000000028,27.635964170869542,0.04889502043830039,3,-0.027499914169311968,0.04750013351440385,-0.08249998092651412,-0.14999997615814253,-0.1949999332427983,0,-0.08294205697107238,-1.9000023841880647,3.184999942779541,1.0000041464183238,3.1449999809265137,-2.999976158261527,3.1700000762939453,-0.08294205697107238 1890,2015-03-31,3.2000000476837163,3.2249999046325684,3.164999961853028,3.190000057220459,8276.0,0.001564981078369776,1.0000079473251142,0.1538464359991108,40.27778421655304,42.28659279279998,-0.010034429987016757,0.02435112669757311,-0.09345986597916278,-0.247441676413803,16.7101498166073,0.05999994277954057,-0.03463974232506306,-0.015499973297118608,-0.11309740971916682,0.0820974631249296,-0.06429869150814271,0.0332987449139055,0.1214090846643896,71.87507450587731,30.19668383601679,0.04879871821102413,3,-0.032500028610229936,0.042500019073485884,-0.037500023841858354,-0.10500001907348633,-0.18499994277954146,1,-0.09374998370185517,1.6153930799731282,3.1949999332427983,-1.9000023841880647,3.184999942779541,1.0000041464183238,3.1449999809265137,-0.09374998370185517 1891,2015-04-01,3.2300000190734863,3.244999885559082,3.1949999332427983,3.1949999332427983,15518.0,0.009374990919604809,-1.857133125796193,3.500011920940124,54.68749650753957,43.195022637306955,-0.030723974004674748,-0.0026335198124964876,-0.11762345258981988,-0.2705183273561067,16.21036638046206,0.049999952316283736,-0.03503285049994176,0.012500000000000178,-0.08453497473345895,0.1095349747334593,-0.036017487366729384,0.06101748736672974,0.07722456762255137,90.62507450587702,43.025424790602784,0.048517487366729596,4,-0.0625,0.01250004768371582,-0.06749999523162842,-0.1349999904632564,-0.19000005722045854,2,-0.08668729713199419,1.0000079473251142,3.2000000476837163,1.6153930799731282,3.1949999332427983,-1.9000023841880647,3.184999942779541,-0.08668729713199419 1892,2015-04-02,3.2000000476837163,3.25,3.2000000476837163,3.2000000476837163,2482.0,-0.00928791678409202,0.0,0.0,50.0,43.05613383120234,-0.001685017902352648,0.023449391097310812,-0.07975871277377777,-0.23266133519865617,14.700872250884412,0.049999952316283736,-0.03085000275276606,-0.014249968528746937,-0.10891138789162058,0.08041145083412671,-0.06158067821018376,0.033080741152689885,0.0938910660993777,69.69699159032481,17.734365876668747,0.04733070968143678,4,-0.032500028610229936,0.042500019073485884,-0.037500023841858354,-0.10500001907348633,-0.1800000667572026,3,-0.06250001396983851,-1.857133125796193,3.2300000190734863,1.0000079473251142,3.2000000476837163,1.6153930799731282,3.1949999332427983,-0.06250001396983851 1893,2015-04-07,3.1700000762939453,3.25,3.1549999713897705,3.2000000476837163,7796.0,-0.009374990919605142,-2.1666580571328664,-100.0,44.59459807770127,41.98699132637442,0.024634883982954214,0.043470515124427234,-0.042886364174423264,-0.19545787315355767,12.971324831579413,0.09500002861022949,-0.021070601303114778,-0.03649994134902945,-0.11735714316398482,0.04435726046592592,-0.07692854225650736,0.003928659558448455,0.11135757295098125,42.8572401707757,-11.928444651931919,0.04042860090747779,4,-0.0025000572204589844,0.07249999046325684,-0.007500052452087402,-0.07500004768371538,-0.1400001049041748,1,-0.05362778302917037,0.0,3.2000000476837163,-1.857133125796193,3.2300000190734863,1.0000079473251142,3.2000000476837163,-0.05362778302917037 1894,2015-04-08,3.240000009536743,3.25,3.130000114440918,3.1700000762939453,1684389.0,0.02208199733693217,1.6666666666666667,-2.333333333333299,58.749994784591735,42.70081517956214,-0.04894440348484563,-0.03294399403783732,-0.10473644243334013,-0.25889184143574884,11.202260270181178,0.11999988555908203,-0.019533751839739377,0.03649998903274554,-0.03346989271599066,0.10646987078148173,0.0015150481583776632,0.07148492990711341,0.029576183042306248,91.66666666666666,31.349987868477086,0.034984940874368,4,-0.07249999046325684,0.0025000572204589844,-0.07249999046325684,-0.14499998092651323,-0.21000003814697266,2,-0.07407407679948075,-2.1666580571328664,3.1700000762939453,0.0,3.2000000476837163,-1.857133125796193,3.2300000190734863,-0.07407407679948075 1895,2015-04-09,3.2000000476837163,3.25,3.2000000476837163,3.2000000476837163,19846.0,-0.012345667202249833,0.0,0.0,55.95237757343154,44.698338011754394,-0.011747488200249734,0.0007960901514598717,-0.05639983178068775,-0.21177333056512104,9.337593261659864,0.049999952316283736,-0.021839670576000447,0.000500023365021196,-0.05949117529865111,0.0604912220286935,-0.029495575966814958,0.03049562269685735,0.05850157562940872,58.333333333333705,-7.562231120526782,0.029995599331836056,4,-0.032500028610229936,0.042500019073485884,-0.032500028610229936,-0.10500001907348633,-0.17499995231628418,3,-0.06250001396983851,1.6666666666666667,3.240000009536743,-2.1666580571328664,3.1700000762939453,0.0,3.2000000476837163,-0.06250001396983851 1896,2015-04-10,3.2149999141693115,3.2950000762939453,3.2000000476837163,3.244999885559082,54328.0,0.004687458206899864,-2.1666832235940507,-100.0,51.31578864813485,47.62231636786391,-0.02200713125568221,-0.019537194718736384,-0.06368400277939079,-0.21877663271496584,7.332882273246118,0.09500002861022905,-0.027119150590616314,0.018249893188476474,-0.0324582208570483,0.06895800723400125,-0.007104163834285693,0.04360395021123864,-0.12999987602233887,51.51504204837731,-14.142118000725489,0.025354057022762368,4,-0.02499985694885254,0.027500152587890625,-0.027499914169311523,-0.11999988555908159,-0.2349998950958252,4,-0.0622083404679693,0.0,3.2000000476837163,1.6666666666666667,3.240000009536743,-2.1666580571328664,3.1700000762939453,-0.0622083404679693 1897,2015-04-13,3.2300000190734863,3.240000009536743,3.1700000762939453,3.2300000190734863,13453.0,0.004665662614193433,6.0,-0.0,52.564100996590014,49.61092140677135,-0.02646508620745669,-0.0339132916107423,-0.07144097215628564,-0.22609077970947755,6.116631958830041,0.06999993324279785,-0.02988584779482295,0.03174999952316293,-0.021092837422432176,0.08459283646875804,0.005328581050365155,0.058171417995960706,-0.1407999801635742,60.60601681935093,-2.410183107114932,0.026421418472797588,4,-0.027500033378601074,0.01250004768371582,-0.04250001907348633,-0.1349999904632564,-0.2350001335144043,0,-0.058823546779717795,-2.1666832235940507,3.2149999141693115,0.0,3.2000000476837163,1.6666666666666667,3.240000009536743,-0.058823546779717795 1898,2015-04-14,3.220000028610229,3.289999961853028,3.2000000476837163,3.2300000190734863,7823.0,-0.003095972261364155,-2.600000000000064,-100.0,48.68421135186509,50.75848357293412,-0.012268373167405588,-0.023545307922929748,-0.05497066026656139,-0.20918331191214623,5.555840391722089,0.08999991416931152,-0.022591972020879147,0.02075001001357979,-0.032981752742118786,0.07448177276927836,-0.006115871364269498,0.04761589139142908,-0.1266839889526361,54.54541513741557,-5.501572749943513,0.0268658813778492,4,-0.0074999332427974075,0.017500042915344682,-0.022499978542327437,-0.12499999999999911,-0.2100000381469722,1,-0.0621118154989696,6.0,3.2300000190734863,-2.1666832235940507,3.2149999141693115,0.0,3.2000000476837163,-0.0621118154989696 1899,2015-04-15,3.2000000476837163,3.2149999141693115,3.1700000762939453,3.2149999141693115,249090.0,-0.006211174145593024,5.000031789426837,1.4999880790595652,48.68421135186521,51.69253103241325,0.009516192045900596,-0.0045670697392163895,-0.02747102542251012,-0.18527594809079373,4.799941714752723,0.049999952316283736,-0.007899521380504204,0.0012500286102299363,-0.05224613100559816,0.054746188226058035,-0.025498051197684113,0.027998108418143985,-0.10265032729339607,23.99997711181676,-33.59349662522585,0.02674807980791415,4,0.012500047683715376,0.037500023841857466,-0.002499997615814653,-0.10500001907348633,-0.2100000381469731,2,-0.05312502305023348,-2.600000000000064,3.220000028610229,6.0,3.2300000190734863,-2.1666832235940507,3.2149999141693115,-0.05312502305023348 1900,2015-04-16,3.2049999237060547,3.2799999713897705,3.140000104904175,3.2049999237060547,8570.0,0.001562461233698187,-1.1538501039874702,-0.0,55.072444738686194,51.7353030580962,0.005923000451172555,-0.007178444261656924,-0.026209230822606955,-0.18542150441460148,4.942808503608719,0.1399998664855957,0.0006247616428414204,0.004499912261962891,-0.047299271488864036,0.05629909601278982,-0.021399679613450573,0.030399504137376354,-0.10369719619766204,41.93537470947537,-17.629868386932912,0.025899591875413373,4,0.007500171661376953,0.022500038146972656,-0.007499873638153076,-0.10999989509582475,-0.2200000286102295,3,-0.054602170509235326,5.000031789426837,3.2000000476837163,-2.600000000000064,3.220000028610229,6.0,3.2300000190734863,-0.054602170509235326 1901,2015-04-17,3.164999961853028,3.259999990463257,3.140000104904175,3.2049999237060547,26676.0,-0.012480487614730862,-1.6666737309463133,-100.0,52.77777777777785,52.04394503340485,0.03993238842032776,0.03584044658937957,0.019394321781382562,-0.14106988134741494,5.093395991259593,0.11999988555908203,0.005922566700710341,-0.03625004291534362,-0.08533375341815042,0.012833667587463182,-0.060791898166746794,-0.01170818766394044,-0.05982328736892395,16.666587193731424,-44.711869774188294,0.024541855251403333,4,0.04750013351440385,0.05250000953674272,0.03500008583068803,-0.06999993324279785,-0.2599999904632573,4,-0.04423376561547554,-1.1538501039874702,3.2049999237060547,5.000031789426837,3.2000000476837163,-2.600000000000064,3.220000028610229,-0.04423376561547554 1902,2015-04-20,3.059999942779541,3.1700000762939453,2.9200000762939453,3.1700000762939453,184854.0,-0.03317536187646963,3.5454490283370976,2.7500059604701925,35.294107747318705,51.01055721891791,0.13743802964010365,0.1364144909738183,0.12824859830573843,-0.0327636061290657,5.414425063640437,0.25,0.007363225069328294,-0.13400006294250488,-0.21390792952160265,-0.05409219636340712,-0.17395399623205376,-0.094046129652956,0.2350001335144043,37.83781345609097,-22.661876058179665,0.03995393328954879,4,0.0475001335144043,0.0700000524520874,0.15500009059906006,0.03500008583068892,0.04999995231628418,0,-0.02614376640588656,-1.6666737309463133,3.164999961853028,-1.1538501039874702,3.2049999237060547,5.000031789426837,3.2000000476837163,-0.02614376640588656 1903,2015-04-21,3.065000057220459,3.2000000476837163,3.009999990463257,3.140000104904175,57062.0,0.001634024357652919,-1.0540526608131788,0.6818177877383641,34.52381830907788,48.318759832749706,0.12960688154200328,0.12647900427448766,0.12659555171453274,-0.035352855054744836,5.973944178852266,0.19000005722045943,-5.4526030648371915e-05,-0.12174994945526141,-0.21979800950014639,-0.02370188941037643,-0.1707739794777039,-0.07272591943281892,0.2225000190734865,40.27778421655301,-18.38606086199305,0.0490240300224425,4,0.04250001907348633,0.04250001907348633,0.1499999761581421,0.029999971389770952,0.04499983787536621,1,-0.02283855476494112,3.5454490283370976,3.059999942779541,-1.6666737309463133,3.164999961853028,-1.1538501039874702,3.2049999237060547,-0.02283855476494112 1904,2015-04-22,3.025000095367432,3.0550000667572017,3.009999990463257,3.0550000667572017,10357.0,-0.013050558272844404,2.0000079472936085,0.39999936421751475,30.76922270773467,45.520631514338945,0.15187292227367655,0.15845763466265428,0.16761251423291013,0.005652316960893078,6.230521002833717,0.05500006675720215,-0.005089398917728083,-0.15149991512298522,-0.271020868294201,-0.031978961951769413,-0.2112603917085929,-0.09173943853737754,0.2551499809265132,29.166680464042287,-26.676568225033222,0.05976047658560787,4,0.08249998092651323,0.08249998092651323,0.19999992847442583,0.0849999189376831,0.21499991416931108,2,-0.004958712208686156,-1.0540526608131788,3.065000057220459,3.5454490283370976,3.059999942779541,-1.6666737309463133,3.164999961853028,-0.004958712208686156 1905,2015-04-23,2.970000028610229,3.0299999713897705,2.9500000476837163,3.0299999713897705,32187.0,-0.018181839677106626,1.6666666666666519,2.000000000000074,22.91665528382987,42.365172251638384,0.19089067357973954,0.20506962825661557,0.22510690345504525,0.062226166706540464,6.774423818559932,0.07999992370605424,-0.007326577487367203,-0.19449998140335145,-0.3442330541538361,-0.04476690865286681,-0.26936651777859355,-0.11963344502810935,0.30294704768371616,14.705872040716164,-35.22011271621017,0.07486653637524224,4,0.13499999046325728,0.13750004768371626,0.2650000452995305,0.13999998569488614,0.25,3,0.00673400024708859,2.0000079472936085,3.025000095367432,-1.0540526608131788,3.065000057220459,3.5454490283370976,3.059999942779541,0.00673400024708859 1906,2015-04-24,3.0499999523162837,3.0699999332427983,2.984999895095825,3.0699999332427983,12244.0,0.02693600098835347,7.500011920939991,0.3333333333333457,35.849040477197164,40.50794330503918,0.09501608870876099,0.1218668206045268,0.1468092557163212,-0.01587847233666384,7.154912494644028,0.09999990463256925,-0.02061038444125529,-0.10850005149841335,-0.2666838074703146,0.04968370447348791,-0.18759192948436398,-0.02940817351246272,0.21588818397766163,46.42853189487419,-0.9553868698612789,0.0790918779859506,4,0.05500006675720259,0.05750012397766158,0.1800000667572026,0.060000061988831455,0.11000013351440474,4,-0.02131149450382619,1.6666666666666519,2.970000028610229,2.0000079472936085,3.025000095367432,-1.0540526608131788,3.065000057220459,-0.02131149450382619 1907,2015-04-27,3.0,3.005000114440918,3.0,3.0,13391.0,-0.0163934272452404,0.0,-0.0,34.54543957039546,38.93696866265367,0.12176435464904456,0.16911749842901713,0.19764319852487855,0.03606460133308165,7.515209124569025,0.049999952316283736,-0.03210323153229133,-0.15125000476837158,-0.3246031453871594,0.022103135850416233,-0.23792657507776527,-0.0645734344589779,0.2589703750939454,19.999980926513494,-26.80167672770004,0.08667657030939388,4,0.10000002384185791,0.10750007629394531,0.22750002145767212,0.11000001430511519,0.1549999713897705,0,-0.031666676203409794,7.500011920939991,3.0499999523162837,1.6666666666666519,2.970000028610229,2.0000079472936085,3.025000095367432,-0.031666676203409794 1908,2015-04-28,2.984999895095825,3.0750000476837163,2.9500000476837163,3.0750000476837163,15734.0,-0.005000034968058231,1.7777730682829378,-100.0,24.242406727740274,36.22121259330645,0.11166708206393716,0.17746455027765684,0.21428732317973287,0.0529403296642279,7.804204532632658,0.125,-0.04387557961522548,-0.15625010728836042,-0.34389129268335594,0.031391078106635106,-0.2500706999858582,-0.062429514590862656,0.2671910740221204,27.999877929687145,-12.584409125485763,0.09382059269749776,4,0.11500012874603271,0.12250018119812012,0.24250012636184692,0.12500011920929,0.14500021934509277,1,0.04187604837285508,0.0,3.0,7.500011920939991,3.0499999523162837,1.6666666666666519,2.970000028610229,0.04187604837285508 1909,2015-04-29,2.9300000667572017,2.990000009536743,2.900000095367432,2.984999895095825,46970.0,-0.018425403776055393,1.7692256904962633,0.6111081676768553,23.529400764996637,32.71642992956317,0.13895199756348342,0.2230280876361319,0.26935882787368426,0.1093553304756818,8.291335526723723,0.08999991416931108,-0.060355052684317734,-0.19799994230270412,-0.4059827363488071,0.009982851743398857,-0.3019913393257556,-0.09400854527965263,0.31554708450426405,17.14284546520876,-20.320709043796132,0.10399139702305145,4,0.14999997615814253,0.16750001907348677,0.2924998998641972,0.1949999332427983,0.1799998283386235,2,0.061433387111775595,1.7777730682829378,2.984999895095825,0.0,3.0,7.500011920939991,3.0499999523162837,0.061433387111775595 1910,2015-04-30,2.900000095367432,2.984999895095825,2.875,2.984999895095825,61956.0,-0.010238897851962303,1.588238924028442,1.545455727699103,20.000009082614966,29.074455630100623,0.1353739505403646,0.24179752395837983,0.2992445367500509,0.1391733510640787,8.970388412036465,0.1099998950958252,-0.07691180530934183,-0.2129999160766598,-0.4413901448997102,0.015390312746390578,-0.327195030488185,-0.09880480166513461,0.33172517365827225,12.500044703473117,-22.228297625893397,0.11419511441152516,4,0.13749992847442583,0.18499994277954057,0.3174998760223384,0.22499990463256792,0.1399998664855957,3,0.11724134585803614,1.7692256904962633,2.9300000667572017,1.7777730682829378,2.984999895095825,0.0,3.0,0.11724134585803614 1911,2015-05-04,2.9500000476837163,2.9500000476837163,2.9200000762939453,2.9200000762939453,8613.0,0.017241362300696395,-1.0000000000000295,-0.35294167145843097,24.999989356307793,27.930664697766076,0.057741111580759785,0.17891836268488914,0.24471209304121144,0.09023837603916052,9.387122133897167,0.04999995231628418,-0.09270123679499953,-0.1489999651908871,-0.38148310375568206,0.08348317337390787,-0.26524153447328436,-0.032758395908489835,0.26032170520044584,37.50001490115778,5.795310636443382,0.11624156928239739,5,0.08749997615814165,0.1349999904632564,0.26999992132186845,0.17499995231628374,0.08999991416931152,0,0.09152541578381035,1.588238924028442,2.900000095367432,1.7692256904962633,2.9300000667572017,1.7777730682829378,2.984999895095825,0.09152541578381035 1912,2015-05-05,3.0,3.0299999713897705,2.9100000858306885,2.9649999141693115,81827.0,0.016949136104435825,1.5263126193661078,1.166670640313424,31.666654083456848,27.61320200603041,-0.0018605316124427063,0.11928232433519836,0.19098958189637205,0.040806603482812065,9.39515398480491,0.11999988555908203,-0.11238870298525105,-0.08900001049041739,-0.3203939287653643,0.14239390778452954,-0.20469696962789108,0.026696948647056296,0.1902024477111124,62.49998509884222,32.293006141940275,0.11569695913747348,5,-0.02499997615814209,0.08500003814697266,0.19875001907348633,0.125,0.08999991416931152,1,0.05333336194356275,-1.0000000000000295,2.9500000476837163,1.588238924028442,2.900000095367432,1.7692256904962633,2.9300000667572017,0.05333336194356275 1913,2015-05-06,3.0,3.015000104904175,2.9600000381469727,3.0,8908.0,0.0,2.666645474052293,0.0,32.758607223675725,27.83424473002386,-0.013466577202630337,0.11161593883838172,0.18557837745111128,0.042737759766391825,9.800385449542706,0.05500006675720215,-0.13006122371116735,-0.08050000667572021,-0.31185524987026136,0.15085523651882093,-0.19617762827299057,0.03517761492155014,0.17129030084844565,80.64517617598062,47.60193681949233,0.11567762159727052,5,-0.02499997615814209,0.08500003814697266,0.2124999761581421,0.125,0.13000011444091797,2,0.05166665712992358,1.5263126193661078,3.0,-1.0000000000000295,2.9500000476837163,1.588238924028442,2.900000095367432,0.05166665712992358 1914,2015-05-07,3.0,3.009999990463257,2.9649999141693115,2.9649999141693115,13354.0,0.0,-1.5714266251592293,100.0,32.173913764593266,28.862829005664235,-0.019428937992577833,0.09772421027749756,0.18070036349941088,0.044449012624122375,9.84916053772561,0.04500007629394531,-0.13203416860129646,-0.06850000619888297,-0.28969529051278586,0.15269527811501993,-0.17909764835583442,0.04209763595806848,0.15351288279753872,80.64517617598062,46.713881096505226,0.1105976421569514,5,-0.02499997615814209,0.08500003814697266,0.20500004291534424,0.125,0.03999996185302779,3,0.043333371480305916,2.666645474052293,3.0,1.5263126193661078,3.0,-1.0000000000000295,2.9500000476837163,0.043333371480305916 1915,2015-05-08,3.0,3.0,3.0,3.0,24682.0,0.0,1.0,0.0,34.57943841936007,28.721762110349,-0.01645649633977797,0.08640235090951087,0.1768501054725915,0.046337309793797576,9.900571492281445,0.0,-0.13461601457839567,-0.05850000381469744,-0.27263469804533047,0.15563469041593558,-0.16556735093001373,0.04856734330061885,0.13680210982968655,75.0,37.278543041698455,0.10706734711531642,5,-0.02499997615814209,0.08500003814697266,0.20500004291534424,0.125,0.025000095367432085,4,0.0366666316986084,-1.5714266251592293,3.0,2.666645474052293,3.0,1.5263126193661078,3.0,0.0366666316986084 1916,2015-05-11,3.015000104904175,3.0350000858306885,2.9800000190734863,3.0,6416.0,0.005000034968058342,1.0,100.0,44.943837682463894,29.877139678356603,-0.041284995254634804,0.058657934772933906,0.15825584670002968,0.03365123997326469,10.326118460577751,0.05500006675720215,-0.13139201506955267,-0.0334999084472658,-0.23517966638926824,0.16817984949473663,-0.13433978741826724,0.06733997052373564,0.10609387833573036,84.00001525878906,44.380949110458225,0.10083987897100125,5,-0.040000081062316895,0.06999993324279785,0.18999993801116943,0.1099998950958252,0.00999999046325728,0,0.008291826228525867,1.0,3.0,-1.5714266251592293,3.0,2.666645474052293,3.0,0.008291826228525867 1917,2015-05-12,3.039999961853028,3.039999961853028,3.009999990463257,3.009999990463257,11930.0,0.008291826228525867,-1.0000000000000295,1.999984105539249,47.31181582792837,32.44040735615528,-0.06706696983635885,0.019704153916779266,0.12826633822016387,0.011373792503677649,10.722487665682873,0.029999971389770952,-0.11783832043821318,0.0009999513626102186,-0.18168755308607443,0.18368745581129486,-0.09034380086173233,0.09234370358695276,0.06632838239248295,100.0,57.96654116004011,0.09134375222434234,5,-0.08249998092651412,0.04500007629394487,0.16500008106231645,0.08500003814697221,0.029999971389770508,1,0.0,1.0,3.015000104904175,1.0,3.0,-1.5714266251592293,3.0,0.0 1918,2015-05-13,3.0199999809265137,3.039999961853028,3.0,3.0,19947.0,-0.0065789411768029105,-3.0000000000000444,0.6666666666666567,49.43818900337747,35.31916160486426,-0.046466572319615373,0.025246798503571366,0.14439209919329743,0.033608342193972796,10.87240171879368,0.03999996185302779,-0.11735689285895123,-0.009000027179717929,-0.1706558890386285,0.15265583467919264,-0.08982795810917299,0.07182790374973713,0.07244866266426664,73.33337571883114,28.446621531985528,0.08082793092945517,5,-0.0625,0.06500005722045898,0.18500006198883057,0.10500001907348633,-0.004999876022338867,2,0.02317878598837675,-1.0000000000000295,3.039999961853028,1.0,3.015000104904175,1.0,3.0,0.02317878598837675 1919,2015-05-14,3.0299999713897705,3.039999961853028,3.0,3.039999961853028,4005.0,0.0033112551411966784,6.999999999999378,-0.5000000000000222,57.500000000000064,39.48582726235149,-0.04558341948173217,0.0019582139692424505,0.13168253383605188,0.025923755734631904,11.50260271163948,0.03999996185302779,-0.11172811608210997,0.009499967098236084,-0.13075913077158496,0.14975906496805713,-0.06062958183667444,0.07962951603314661,0.04940175358556287,83.33333333333272,33.19841637292092,0.07012954893491048,5,-0.0549999475479126,0.05500006675720215,0.17500007152557373,0.09500002861022949,0.019999980926513228,3,0.03300334785326098,-3.0000000000000444,3.0199999809265137,-1.0000000000000295,3.039999961853028,1.0,3.015000104904175,0.03300334785326098 1920,2015-05-15,3.0299999713897705,3.0299999713897705,2.9800000190734863,3.0,3353.0,0.0,2.3333333333333335,-2.9999999999998668,46.87500000000007,41.91638400053953,-0.028165586962527023,-0.012463576774832674,0.1290782866722524,0.0281029948423539,11.241324621748582,0.04999995231628418,-0.09932647171318676,0.018249964714050382,-0.09221669992935322,0.12871662935745398,-0.03698336760765164,0.0734832970357524,0.03713765008704284,83.33333333333272,31.377558252255426,0.05523333232170188,5,-0.0549999475479126,0.05500006675720215,0.17500007152557373,0.09500002861022949,0.06999993324279785,4,0.003300326916726215,6.999999999999378,3.0299999713897705,-3.0000000000000444,3.0199999809265137,-1.0000000000000295,3.039999961853028,0.003300326916726215 1921,2015-05-18,3.025000095367432,3.025000095367432,2.984999895095825,3.0,5545.0,-0.0016501241153626944,2.2000038146826357,0.8333373069801228,54.5454781903052,44.45847556796713,-0.012748821951449774,-0.01948913254675544,0.13152330820827585,0.03495581733319586,10.965926739217972,0.04500007629394531,-0.08110126173858623,0.020250082015991655,-0.06394732630206912,0.10444749033405243,-0.021848622143038732,0.06234878617502204,0.030609268820772417,75.00019868233892,18.21726801313919,0.04209870415903043,5,-0.025000095367432085,0.05999994277954057,0.17999994754791215,0.09999990463256792,0.09999990463256792,0,0.0,2.3333333333333335,3.0299999713897705,6.999999999999378,3.0299999713897705,-3.0000000000000444,3.0199999809265137,0.0 1922,2015-05-19,2.9800000190734863,3.0299999713897705,2.9749999046325684,3.005000114440918,34405.0,-0.014876057810001453,-2.1428318415280447,-0.9999999999999822,49.180347091015825,46.28311333100491,0.032537583483696064,0.020248395914828077,0.17097510401309668,0.08172564966075235,9.90248602258506,0.05500006675720215,-0.05753509940819779,-0.020749998092651545,-0.10142312029880252,0.059923124113499426,-0.06108655919572703,0.01958656301042394,0.06477278326342573,7.6924769834573805,-50.553039997712816,0.04033656110307539,5,0.022499918937683105,0.10249996185302734,0.23625004291534424,0.14499998092651367,0.21000003814697266,1,0.015100696646282774,2.2000038146826357,3.025000095367432,2.3333333333333335,3.0299999713897705,6.999999999999378,3.0299999713897705,0.015100696646282774 1923,2015-05-20,2.994999885559082,3.0499999523162837,2.9500000476837163,3.039999961853028,12577.0,0.0050335122112714625,2.076917433884767,1.799996185317304,62.26413396803758,49.62647113138762,0.018722760224508583,-0.0002788953765744395,0.14855258985157915,0.06844105827846736,9.320541156625753,0.09999990463256747,-0.038160148716122055,-0.0022501230239866388,-0.07704629550656206,0.07254604945858878,-0.039648209265274126,0.03514796321730085,-0.11999988555908203,44.99988079059672,-17.682910072978316,0.03739808624128767,5,0.005000114440917969,0.08750009536743164,0.22750014066696167,0.13000011444091797,0.20000004768371626,2,0.02504175310501422,-2.1428318415280447,2.9800000190734863,2.2000038146826357,3.025000095367432,2.3333333333333335,3.0299999713897705,0.02504175310501422 1924,2015-05-21,3.009999990463257,3.0499999523162837,3.0,3.0,8883.0,0.0050083824632183305,-8.999999999999911,-0.22222163353536847,71.99999999999987,53.78431130701426,0.005912042424269792,-0.01734992963741444,0.1269570519873211,0.0558197187432361,8.707147266990082,0.055000066757201704,-0.02501119584092537,0.013499987125396906,-0.06042026122197797,0.08742023547277178,-0.02346013704829053,0.05046011129908434,-0.13149999141693103,60.000000000000085,-8.657527191173557,0.036960124173687395,5,-0.009999990463256836,0.06749999523162842,0.21500009298324585,0.1350001096725464,0.13000011444091797,3,0.001661167593608015,2.076917433884767,2.994999885559082,-2.1428318415280447,2.9800000190734863,2.2000038146826357,3.025000095367432,0.001661167593608015 1925,2015-05-22,2.990000009536743,3.005000114440918,2.9800000190734863,3.005000114440918,3275.0,-0.00664451195677096,2.3333227370261462,-1.5000119209403238,59.09090909090897,55.35620813017483,0.027205276086741836,0.004453561086732005,0.1406379726949485,0.0791441814017384,7.605090931372152,0.029999971389770508,-0.01302502511369319,-0.007499992847442627,-0.08044548958338016,0.0654455038884949,-0.04397274121541139,0.02897275552052614,-0.10807001142501838,39.999999999999915,-31.252122504199832,0.036472748367968724,5,0.009999990463256836,0.08749997615814209,0.23500007390975952,0.15500009059906006,-0.05999994277954146,4,0.020066870430825334,-8.999999999999911,3.009999990463257,2.076917433884767,2.994999885559082,-2.1428318415280447,2.9800000190734863,0.020066870430825334 1926,2015-05-25,2.984999895095825,2.984999895095825,2.9100000858306885,2.9500000476837163,7271.0,-0.0016722790718962655,3.285722070844687,-2.3333068425653365,45.71425457389141,55.17870132417072,0.03073438390991745,0.004568586371696881,0.1394530187209435,0.08587673579188859,7.334302798819821,0.07999992370605469,-0.00032840702846392844,-0.009250104427337646,-0.07801931979242127,0.05951911093774598,-0.04363471210987946,0.025134503255204166,-0.09970849790000935,53.571343421855,-18.011758254543942,0.03438460768254175,5,-0.004999876022338867,0.08250010013580322,0.2350001335144043,0.16000020503997803,-0.029999971389770508,0,0.0385259676979155,2.3333227370261462,2.990000009536743,-8.999999999999911,3.009999990463257,2.076917433884767,2.994999885559082,0.0385259676979155 1927,2015-05-26,2.9049999713897705,2.984999895095825,2.900000095367432,2.9500000476837163,1932.0,-0.026800645399515655,-2.0909114553982806,-1.2857220708447157,31.3725343533291,53.17140636305423,0.10009697385494176,0.08125227331840712,0.21446739752171995,0.16492609317679374,7.092158613708591,0.08499979972839311,0.008320317286211854,-0.08450002670288104,-0.16389905680260908,-0.005100996603152996,-0.12419954175274484,-0.04480051165301724,-0.016414403091545182,3.3332538603975648,-64.3315776443183,0.039699515049863916,5,0.0700000524520874,0.1325000524520874,0.31000006198883057,0.24500012397766158,0.11500000953674316,1,0.075731508012711,3.285722070844687,2.984999895095825,2.3333227370261462,2.990000009536743,-8.999999999999911,3.009999990463257,0.075731508012711 1928,2015-05-27,3.109999895095825,3.109999895095825,2.914999961853028,2.914999961853028,20612.0,0.07056796066265747,-1.0000000000000047,-4.333324503030507,61.95651554204745,53.66657475661505,-0.10146390976889652,-0.1200582564547723,0.006761254798608007,-0.03888395462214422,7.042349843125758,0.2049999237060547,0.013657530033320153,0.114249897003174,0.018373109120866093,0.21012668488548192,0.06631150306201983,0.16218829094432818,-0.21818603911723855,100.0,32.57353606017658,0.047938393941153984,5,-0.10499989986419678,-0.07249987125396729,0.00875014066696167,0.05000019073486328,-0.05499982833862349,2,0.025723525666604186,-2.0909114553982806,2.9049999713897705,3.285722070844687,2.984999895095825,2.3333227370261462,2.990000009536743,0.025723525666604186 1929,2015-05-28,3.109999895095825,3.2000000476837163,3.039999961853028,3.039999961853028,86884.0,0.0,-3.5714353833945287,0.35897413952259877,61.95651554204744,55.34229870573142,-0.0993726210162964,-0.11160367421965489,0.0036768605042754032,-0.036723970850112586,6.853838374404451,0.16000008583068848,0.01616586259539643,0.10524990558624259,0.001861327123076073,0.2086384840494091,0.05355561635465911,0.15694419481782607,-0.2099997997283931,69.99994436898922,3.3855999351233947,0.051694289231583354,5,-0.05999982357025102,-0.07249987125396729,-0.002499818801879883,0.05000019073486328,-0.1099998950958252,3,0.02733120289843427,-1.0000000000000047,3.109999895095825,-2.0909114553982806,2.9049999713897705,3.285722070844687,2.984999895095825,0.02733120289843427 1930,2015-05-29,3.240000009536743,3.255000114440918,3.115000009536743,3.115000009536743,27896.0,0.04180068129452863,-1.2400016784667969,1.7857159887057719,69.56521558851674,57.01115841664382,-0.2195383774879125,-0.22643527636072935,-0.12667111345770898,-0.16234918279219546,6.605294638608582,0.14500021934509277,0.02252215695119597,0.2182500243186949,0.08108801809996447,0.3554120305374253,0.14966902120932968,0.2868310274280601,-0.3250000476837154,95.774618563874,30.064018256779306,0.06858100310936516,5,-0.16249990463256836,-0.17499995231628418,-0.13249993324279785,-0.07999992370605469,-0.2349998950958252,4,-0.03086416800562486,-3.5714353833945287,3.109999895095825,-1.0000000000000047,3.109999895095825,-2.0909114553982806,2.9049999713897705,-0.03086416800562486 1931,2015-06-01,3.220000028610229,3.2799999713897705,3.150000095367432,3.2799999713897705,69087.0,-0.006172833601125083,3.3333333333333184,-0.4799995422363317,65.78948138933623,58.856617783123866,-0.18882581192904135,-0.19517727612596847,-0.10661380788068353,-0.13916388655752243,6.427485457101908,0.12999987602233842,0.024263549003531004,0.18475004434585518,0.02588979298533456,0.3436102957063758,0.10531991866559487,0.2641801700261155,-0.2778000545501702,84.21053622238173,21.89392846720824,0.0794301256802603,6,-0.12999999523162797,-0.1425000429153438,-0.11374998092651323,-0.05999994277954057,-0.21499991416931108,0,-0.09006209915413976,-1.2400016784667969,3.240000009536743,-3.5714353833945287,3.109999895095825,-1.0000000000000047,3.109999895095825,-0.09006209915413976 1932,2015-06-02,3.1600000858306885,3.240000009536743,3.0799999237060547,3.2000000476837163,114934.0,-0.018633522436779848,1.6666706403134413,0.6666666666666692,61.47542040824303,58.76898294314669,-0.11243104943913496,-0.12920008275410488,-0.04902564324420222,-0.07573633568415605,6.91146617880196,0.16000008583068848,0.03004484808156782,0.11675009727478036,-0.05052765946402005,0.28402785401358077,0.03311121890538038,0.20038897564418034,-0.18402011203765856,67.12331988391298,5.944132872780898,0.08363887836940014,6,-0.0700000524520874,-0.08250010013580322,-0.053750038146972656,0.0,-0.16000008583068848,1,-0.06487346726471499,3.3333333333333184,3.220000028610229,-1.2400016784667969,3.240000009536743,-3.5714353833945287,3.109999895095825,-0.06487346726471499 1933,2015-06-03,3.1549999713897705,3.240000009536743,3.125,3.130000114440918,76726.0,-0.0015823146535147714,-5.571413001273833,-0.6249970197649121,60.33057818671052,57.472380519447874,-0.09202561078548621,-0.11804457160349813,-0.0467063276485824,-0.06738272838752346,7.421601820093163,0.11500000953674316,0.03384985526830597,0.10399998426437396,-0.06910176562472747,0.2771017341534754,0.017449109319823464,0.19055085920892445,-0.14861799783706653,47.916668736272214,-10.028069020294652,0.0865508749445507,6,-0.06499993801116943,-0.07749998569488525,-0.051249921321868896,0.005000114440917969,-0.07500004768371582,2,-0.04278922082011605,1.6666706403134413,3.1600000858306885,3.3333333333333184,3.220000028610229,-1.2400016784667969,3.240000009536743,-0.04278922082011605 1934,2015-06-04,3.130000114440918,3.1600000858306885,3.130000114440918,3.1600000858306885,86444.0,-0.00792388500017649,1.0,-1.2000057220786404,57.93652085160106,57.34411515952477,-0.05387966683122247,-0.08728101159412738,-0.02537780013893709,-0.03977939154950727,7.959305825330105,0.029999971389770508,0.04308274007769253,0.07250012159347552,-0.1022930163309832,0.24729325951793424,-0.01489644736875384,0.15989669055570488,-0.0962563411045072,25.000089406945847,-28.50491551580751,0.08739656896222947,6,-0.040000081062316895,-0.052500128746032715,-0.026250064373016357,0.029999971389770508,0.059999942779541016,3,-0.023961675700166163,-5.571413001273833,3.1549999713897705,1.6666706403134413,3.1600000858306885,3.3333333333333184,3.220000028610229,-0.023961675700166163 1935,2015-06-05,3.109999895095825,3.109999895095825,3.0550000667572017,3.109999895095825,75933.0,-0.006389846202502492,1.0,-0.0,56.589129521126246,58.552434598106416,-0.016838079194864797,-0.06178509233302698,-0.008712251582096986,-0.01662687623321224,8.206605000300588,0.07500004768371626,0.047295576465347544,0.0469999074935914,-0.12709627691612546,0.22109609190330826,-0.040048184711267254,0.13404799969845005,0.1700000762939453,24.444378511377487,-25.25348344399341,0.08704809220485854,6,-0.01999986171722412,-0.03249990940093994,-0.021249830722808838,0.04000020027160689,0.0850000381469731,4,-0.035369742381433755,1.0,3.130000114440918,-5.571413001273833,3.1549999713897705,1.6666706403134413,3.1600000858306885,-0.035369742381433755 1936,2015-06-08,3.039999961853028,3.0499999523162837,3.0350000858306885,3.0350000858306885,12939.0,-0.022508017879094067,-5.000095369796208,100.0,54.477607160242925,61.11966490998573,0.06904487915852231,0.010734143390370487,0.058360367458659024,0.05583096684526678,8.48691485094816,0.07499980926513672,0.0464714075536552,-0.024250018596648548,-0.19725065721832902,0.14875062002503192,-0.110750337907489,0.06225030071419191,0.2355000114440915,2.4389648210350234,-50.40058851896652,0.08650031931084033,6,0.05750000476837114,0.050000071525573286,0.021250069141387495,0.09750008583068803,0.1500000953674312,0,-0.011513107845822379,1.0,3.109999895095825,1.0,3.130000114440918,-5.571413001273833,3.1549999713897705,-0.011513107845822379 1937,2015-06-09,3.039999961853028,3.0899999141693115,3.009999990463257,3.0199999809265137,29992.0,0.0,-3.0,4.000095369796119,53.43511922745128,60.17284309725282,0.10080969552846097,0.011314229837344758,0.056178649481048115,0.05863317253695177,8.69090846445828,0.07999992370605469,0.05203925296506107,-0.024250018596648548,-0.19725065721832902,0.14875062002503192,-0.110750337907489,0.06225030071419191,0.2258800159454344,13.043464739968472,-39.10285438960432,0.08650031931084033,6,0.10500001907348588,0.050000071525573286,0.021250069141387495,0.09750008583068803,0.16000008583068848,1,-0.011513107845822379,-5.000095369796208,3.039999961853028,1.0,3.109999895095825,1.0,3.130000114440918,-0.011513107845822379 1938,2015-06-10,3.0899999141693115,3.0899999141693115,3.0199999809265137,3.039999961853028,15066.0,0.016447352942006832,1.8,2.4999999999999223,55.7970954399859,59.48846308591265,0.053277048682598416,-0.03496530492663119,0.0032434850888312106,0.011674787977462131,9.050987511257071,0.06999993324279785,0.06359597943184347,0.022249937057495117,-0.1498111271779652,0.19431100129295542,-0.06378059506023526,0.10828046917522549,0.1605272643890383,53.33324856233688,2.0902985219846997,0.08603053211773017,6,0.05500006675720215,1.1920928955078125e-07,-0.05999988317489624,0.0475001335144043,0.1400001049041748,2,-0.02912618662434696,-3.0,3.039999961853028,-5.000095369796208,3.039999961853028,1.0,3.109999895095825,-0.02912618662434696 1939,2015-06-11,3.130000114440918,3.1600000858306885,3.039999961853028,3.0499999523162837,19994.0,0.012945048991161556,-1.3999990463270602,1.6000047683761527,59.85915847676781,58.41001229571834,0.018340981275654755,-0.07071522579317424,-0.03961001805485864,-0.02557921830330523,9.718586721490844,0.12000012397766069,0.08894641594381225,0.05725013017654401,-0.11599980300956148,0.2305000633626495,-0.02937483641650873,0.14387509676959676,0.10609543283172629,80.00003178912367,26.205746660604724,0.08662496659305274,6,0.014999866485595703,-0.040000081062316895,-0.10000008344650269,0.0074999332427978516,0.019999980926514116,3,-0.01597450124815547,1.8,3.0899999141693115,-3.0,3.039999961853028,-5.000095369796208,3.039999961853028,-0.01597450124815547 1940,2015-06-12,3.039999961853028,3.130000114440918,3.0299999713897705,3.130000114440918,105180.0,-0.028754041309025924,1.2222216335353706,-1.1249996274717133,53.45912232607676,57.03997239980061,0.08603515890406266,0.02115725706851279,0.046270999805611,0.06627248524855034,10.436988241123277,0.10000014305114746,0.08525929541550603,-0.033250021934508656,-0.20603757770255493,0.13953753383353762,-0.11964379981853179,0.05314375594951448,0.18252985201105343,19.999968210876627,-32.42534423306509,0.08639377788402307,6,0.08500003814697221,0.050000071525573286,-0.009999930858612505,0.09750008583068803,0.1500000953674312,4,0.0493421372531857,-1.3999990463270602,3.130000114440918,1.8,3.0899999141693115,-3.0,3.039999961853028,0.0493421372531857 1941,2015-06-15,3.025000095367432,3.0699999332427983,3.009999990463257,3.009999990463257,13720.0,-0.0049341666690194685,-6.999936422156938,-0.16666754969694977,58.219183674669196,56.6781683182924,0.0787464163092646,0.03811109943951818,0.055925367459139785,0.08297563894642579,11.095191505979074,0.05999994277954146,0.0809876005117185,-0.04824988842010436,-0.22103744418815063,0.12453766734794192,-0.1346436663041275,0.03814388946391878,0.1847779290925997,10.000063578247635,-46.62599978239155,0.08639377788402307,6,0.09999990463256792,0.06499993801116899,0.0049999356269831985,0.11249995231628374,0.21499991416931108,0,0.05619829174078661,1.2222216335353706,3.039999961853028,-1.3999990463270602,3.130000114440918,1.8,3.0899999141693115,0.05619829174078661 1942,2015-06-16,3.025000095367432,3.0699999332427983,3.025000095367432,3.025000095367432,52946.0,0.0,0.0,0.0,41.90478612504663,54.63085808921864,0.06434989535085389,0.04390635040525881,0.051436792731586856,0.08581391761154089,11.629385185169545,0.04499983787536621,0.05876793801652891,-0.05049989223480189,-0.2193006516210101,0.11830086715140631,-0.134900271927906,0.03390048745830221,0.17279124705279303,10.000063578247635,-39.44005867072633,0.08440037969310414,6,0.05999994277954057,0.06499993801116899,0.0049999356269831985,0.11249995231628374,0.21499991416931108,1,0.05454544021526231,-6.999936422156938,3.025000095367432,1.2222216335353706,3.039999961853028,-1.3999990463270602,3.130000114440918,0.05454544021526231 1943,2015-06-17,3.0699999332427983,3.0899999141693115,3.009999990463257,3.025000095367432,6032.0,0.01487597899394455,-1.13332994249345,100.0,46.49123247310266,53.35915938049659,0.0067328523274925445,0.005073545503295751,0.0033458741995970875,0.04354366859490222,11.88944297146494,0.07999992370605469,0.04013624883328859,-0.00925005674362156,-0.17379970790724597,0.15529959442000285,-0.09152488232543377,0.07302476883819065,0.11652392806000877,39.999936421752956,-6.556973639433558,0.08227482558181214,6,0.01500010490417436,0.02000010013580278,-0.04874992370605513,0.06750011444091752,0.25,2,0.04234531507093564,0.0,3.025000095367432,-6.999936422156938,3.025000095367432,1.2222216335353706,3.039999961853028,0.04234531507093564 1944,2015-06-18,3.015000104904175,3.0899999141693115,3.009999990463257,3.0899999141693115,6313.0,-0.017915253920063767,1.1333367241839707,-1.6666684327365784,27.272731651398203,50.10178183941571,0.04884052957398932,0.06373489794043286,0.05229513535917096,0.1011406471337386,12.163554603677413,0.07999992370605469,0.025715773033653022,-0.06449989080429086,-0.2286211725364855,0.09962139092790379,-0.14656053167038818,0.017560750061806463,0.1609323241482592,4.166757729224326,-34.67052737033046,0.08206064086609723,6,0.06999993324279785,0.07499992847442627,0.006249904632568359,0.12249994277954102,0.3899998664855957,3,0.07131008513717618,-1.13332994249345,3.0699999332427983,0.0,3.025000095367432,-6.999936422156938,3.025000095367432,0.07131008513717618 1945,2015-06-19,3.0499999523162837,3.1050000190734863,3.009999990463257,3.015000104904175,79217.0,0.011608572535430017,-3.2222163353537066,-0.46666581895400144,33.333317750412036,47.7524163494345,0.004955801535634574,0.03526882156392519,0.012816188078960788,0.06920734420788444,12.205287877690209,0.09500002861022949,0.012248267810289981,-0.03250004053115907,-0.19185732344663364,0.1268572423843155,-0.11217868198889658,0.04717860092657844,0.11597653042079958,42.105210322768,8.635252564165782,0.07967864145773738,6,0.03500008583068892,0.04000008106231734,-0.019999921321868452,0.08750009536743208,0.45500016212463423,4,0.03278693266050858,1.1333367241839707,3.015000104904175,-1.13332994249345,3.0699999332427983,0.0,3.025000095367432,0.03278693266050858 1946,2015-06-22,3.0999999046325684,3.0999999046325684,3.009999990463257,3.009999990463257,7926.0,0.01639342724524062,1.0,2.5714373297003053,43.99997901915502,46.70406743740158,-0.039826272727998546,-0.005980497501878013,-0.04165777413965621,0.02211680182180853,11.279708374143956,0.08999991416931152,0.0024579087071323613,0.011749911308288397,-0.14095466066180418,0.16445448327838097,-0.06460237467675789,0.08810219729333468,0.05661798856808531,94.73672322622905,62.81697342230706,0.07635228598504636,6,-0.014999866485595703,-0.009999871253967285,-0.06999987363815308,0.03750014305114746,0.4950001239776607,0,0.029032308179557154,-3.2222163353537066,3.0499999523162837,1.1333367241839707,3.015000104904175,-1.13332994249345,3.0699999332427983,0.029032308179557154 1947,2015-06-23,3.125,3.150000095367432,3.0550000667572017,3.0799999237060547,15318.0,0.00806454714081517,-1.0000050193495926,0.5000013245489249,47.115385937973535,45.73943304828909,-0.05755349662130582,-0.014391527748474076,-0.07141719270766389,-0.00019814881016344543,10.406940992535436,0.09500002861023038,-0.004919047376690244,0.02575000524520865,-0.10083572750865022,0.15233573799906752,-0.037542861131720784,0.08904287162213809,-0.11500000953674316,82.1428024039384,50.08830395495967,0.06329286637692935,6,-0.039999961853027344,-0.034999966621398926,-0.08249998092651367,0.01250004768371582,0.33500003814697266,1,0.0368000030517579,1.0,3.0999999046325684,-3.2222163353537066,3.0499999523162837,1.1333367241839707,3.015000104904175,0.0368000030517579 1948,2015-06-24,3.190000057220459,3.190000057220459,3.0499999523162837,3.0999999046325684,4993.0,0.020800018310546786,2.1111081676768633,2.0,55.35713829556244,45.23920858371072,-0.11943685041712904,-0.07704079414752663,-0.14019701481566837,-0.06250700925451547,11.687848559662154,0.14000010490417525,-0.003925730420633489,0.08675005435943595,-0.0461636603763651,0.219663769095237,0.020293196991535645,0.15320691172733625,-0.18000006675720215,100.0,64.28326911987837,0.0664568573679005,6,-0.09000003337860107,-0.10000002384185791,-0.14750009775161743,-0.052500009536743164,0.2649998664855957,2,0.015673965962198277,-1.0000050193495926,3.125,1.0,3.0999999046325684,-3.2222163353537066,3.0499999523162837,0.015673965962198277 1949,2015-06-25,3.1949999332427983,3.2000000476837163,3.0799999237060547,3.0799999237060547,28262.0,0.0015673592265375014,-1.08695850480466,1.2777757173738022,57.798174368540316,45.72132547731778,-0.12767305876888102,-0.0794179746673449,-0.1483517294862371,-0.06420044132863678,11.968159589007795,0.12000012397766158,-0.0013180502483187695,0.08749992847442689,-0.051613809383457276,0.22661366633231106,0.017943059545484807,0.15705679740336898,-0.17779994010925337,97.36836161311453,57.73789019710402,0.0695568689289422,6,-0.08999991416931197,-0.10499989986419722,-0.15374994277954146,-0.057499885559082475,0.2100000381469722,3,0.039123631490386224,2.1111081676768633,3.190000057220459,-1.0000050193495926,3.125,1.0,3.0999999046325684,0.039123631490386224 1950,2015-06-26,3.140000104904175,3.1449999809265137,3.109999895095825,3.1449999809265137,108424.0,-0.017214344127638448,13.000381479185542,-0.04347717919746223,59.43398475649113,45.856303375298,-0.06369463784975782,-0.03403922196330189,-0.09737207415383287,-0.006898945599163042,11.695265214464504,0.0850000381469731,-0.005684738843681814,0.03750009536743182,-0.08809324043268507,0.1630934311675487,-0.025296572532626627,0.10029676326749026,-0.11183210849761949,68.42109225792349,23.091171564911868,0.06279666790005835,6,-0.03500008583068848,-0.05000007152557373,-0.10125011205673218,-0.007500052452087402,0.25,4,0.08439485911854216,-1.08695850480466,3.1949999332427983,2.1111081676768633,3.190000057220459,-1.0000050193495926,3.125,0.08439485911854216 1951,2015-06-29,2.9300000667572017,3.095000028610229,2.9049999713897705,2.9049999713897705,125441.0,-0.06687899080607895,-14.199946594441972,-5.000143054694489,42.56756996220413,45.92994602387106,0.14685596469198936,0.16139562041634958,0.10737420055170466,0.20404531560850314,10.647111298708053,0.2350001335144043,-0.022570307600769723,-0.15799994468689027,-0.2930788575844905,-0.02292103178929006,-0.22553940113569038,-0.09046048823809016,0.26999998092651456,8.474606407396468,-39.2481721738594,0.06753945644880022,6,0.12249994277954146,0.15999996662139937,0.10874992609024092,0.2024999856948857,0.5099999904632573,0,0.19624574559143326,13.000381479185542,3.140000104904175,-1.08695850480466,3.1949999332427983,2.1111081676768633,3.190000057220459,0.19624574559143326 1952,2015-06-30,2.9549999237060547,2.9600000381469727,2.9300000667572017,2.940000057220459,13045.0,0.008532374190872272,1.3999885559518943,0.5999923706345831,40.55943379711065,45.27085728209416,0.12391315345482301,0.12674867855743743,0.08068774179257598,0.17982529793800772,10.542472683911244,0.029999971389770952,-0.02769277350008359,-0.12275007963180551,-0.26570663885885804,0.020206479595247018,-0.194228359245332,-0.05127180001827902,0.23910012245178258,16.94913199495682,-28.822048695887045,0.07147827961352626,6,0.09750008583068848,0.1350001096725464,0.06875008344650269,0.16750001907348633,0.4250001907348633,1,0.2165821053902124,-14.199946594441972,2.9300000667572017,13.000381479185542,3.140000104904175,-1.08695850480466,3.1949999332427983,0.2165821053902124 1953,2015-07-01,3.0199999809265137,3.0899999141693115,2.940000057220459,3.0,743093.0,0.021996635837113088,-1.1428571428571428,1.3333439298089456,42.56755145818877,46.97028170507089,0.05707698785330706,0.05387857396820106,0.014560421735216877,0.1156716265701494,10.412600895828628,0.14999985694885254,-0.03432847609526668,-0.051000022888183505,-0.1913229604488902,0.08932291467252318,-0.12116149166853685,0.019161445892169837,0.16831806373596248,38.98304399831889,-2.3568625513934762,0.0701614687803534,7,0.03250002861022949,0.07249999046325684,-0.013749957084655762,0.09249997138977051,0.3800001144409184,2,0.14569538410575422,1.3999885559518943,2.9549999237060547,-14.199946594441972,2.9300000667572017,13.000381479185542,3.140000104904175,0.14569538410575422 1954,2015-07-02,3.0550000667572017,3.059999942779541,3.005000114440918,3.005000114440918,10992.0,0.011589432467463245,-1.1999952316238705,2.499999999999978,51.09489940290864,48.943790777570506,0.0316789754587985,0.013672578699672755,-0.019893948980649334,0.08077201505036546,10.275710674940413,0.05499982833862305,-0.027195020228862887,-0.012249934673309593,-0.14991752586097862,0.12541765651435943,-0.0810837302671441,0.05658386092052492,0.12765161643982026,62.50003725290132,17.698176573361977,0.06883379559383454,7,-0.0025000572204585403,0.0374999046325688,-0.03375005722045854,0.05249989032745406,0.23499989509582608,3,0.13093284720397458,-1.1428571428571428,3.0199999809265137,1.3999885559518943,2.9549999237060547,-14.199946594441972,2.9300000667572017,0.13093284720397458 1955,2015-07-03,3.0,3.025000095367432,3.0,3.025000095367432,25578.0,-0.018003294780802648,-1.0000000000000355,-0.5000023841880781,48.275854131123054,49.41888801223362,0.08810596194944198,0.06325216301772407,0.036797066586408356,0.13659161522219598,11.023981827245542,0.055000066757201704,-0.02733348389345247,-0.06175000667572039,-0.20100648896964746,0.07750647561820667,-0.13137824782268392,0.00787823447124314,0.17709864896087701,50.00000000000012,0.76306633314735,0.06962824114696343,7,0.052500009536743164,0.09249997138977051,0.04375004768371582,0.08500003814697266,0.3299999237060547,4,0.13499999046325684,-1.1999952316238705,3.0550000667572017,-1.1428571428571428,3.0199999809265137,1.3999885559518943,2.9549999237060547,0.13499999046325684 1956,2015-07-06,3.005000114440918,3.0299999713897705,3.0,3.0,9152.0,0.001666704813639397,-10.99971390425329,-0.20000381468271022,48.630137433699964,49.587193733981,0.07622930108335835,0.05849455052875374,0.031001835195048066,0.13157023924375366,11.588532680336254,0.029999971389770508,-0.011419700473121353,-0.054999899864196955,-0.1962723009324896,0.08627250120409569,-0.1256361003983435,0.015636300669949588,0.1666565609685371,46.87507450587717,-7.022468698010947,0.07063620053414638,7,0.047499895095825195,0.08749985694885254,0.06624996662139893,0.07999992370605469,0.41499996185302734,0,0.12811979227990355,-1.0000000000000355,3.0,-1.1999952316238705,3.0550000667572017,-1.1428571428571428,3.0199999809265137,0.12811979227990355 1957,2015-07-07,3.005000114440918,3.005000114440918,3.0,3.0,6176.0,0.0,1.0,1.0,45.25548563101069,48.46478788236414,0.0641648481481929,0.05875015758751578,0.031802219173253654,0.13138909051995107,12.258671279260705,0.005000114440917969,-0.0008671979162508947,-0.053249907493591486,-0.19641982576382055,0.08992001077663758,-0.12483486662870602,0.018335051641523048,0.16132342688814338,43.333412806268825,-11.813071601257263,0.07158495913511444,7,0.047499895095825195,0.06749987602233887,0.0787498950958252,0.07999992370605469,0.3449997901916504,1,0.14475871088626335,-10.99971390425329,3.005000114440918,-1.0000000000000355,3.0,-1.1999952316238705,3.0550000667572017,0.14475871088626335 1958,2015-07-08,3.0,3.005000114440918,3.0,3.005000114440918,9920.0,-0.001663931530947127,1.0,-1.0,48.818889359885524,47.46708954806917,0.04400694458202947,0.05972407614574715,0.038044690207879484,0.13665615576274526,12.965025000779761,0.005000114440917969,-0.0009456034467731911,-0.053750026226043524,-0.19836838517128363,0.09086833271919659,-0.12605920569866358,0.018559153246576532,0.16109706993027562,0.0,-59.05064788015112,0.07230917947262003,7,0.02499997615814209,0.07249999046325684,0.08375000953674316,0.08500003814697266,0.3399999141693115,2,0.1266667048136394,1.0,3.005000114440918,-10.99971390425329,3.005000114440918,-1.0000000000000355,3.0,0.1266667048136394 1959,2015-07-09,3.0799999237060547,3.0899999141693115,3.0,3.0,8933.0,0.026666641235351562,-1.25,-15.999618539004388,52.20588003269142,46.663966800980305,-0.06036975874687389,-0.02552234368197226,-0.037984575973354584,0.05691207464460746,13.227015876793665,0.08999991416931152,-0.003239677837642674,0.02874990701675406,-0.1119952613552675,0.16949507538877562,-0.041622677169256495,0.09912249120276462,0.07597520425341076,88.88888888888889,26.5507152735767,0.07037258418601068,7,-0.07999992370605469,-0.027499914169311523,0.0037500858306884766,0.005000114440917969,0.2100000381469731,3,0.1038961622039043,1.0,3.0,1.0,3.005000114440918,-10.99971390425329,3.005000114440918,0.1038961622039043 1960,2015-07-10,3.190000057220459,3.1949999332427983,3.005000114440918,3.005000114440918,102557.0,0.035714329947789336,-1.0540527304735172,2.3125014901175405,56.08108935345412,48.16546895556364,-0.1816320827542568,-0.13039402747309659,-0.14168683773360113,-0.052110139743229755,13.976171671466103,0.18999981880188033,-0.014081337477912292,0.13125003576278704,-0.022368576101924997,0.2848686476274991,0.0544407298304308,0.20805934169514329,-0.2850000858306885,97.4359601363997,37.57683943846243,0.07680930593235609,7,-0.12750005722045898,-0.13750004768371582,-0.10625004768371582,-0.10500001907348633,0.13499999046325728,4,0.03134793192439678,-1.25,3.0799999237060547,1.0,3.0,1.0,3.005000114440918,0.03134793192439678 1961,2015-07-13,3.1949999332427983,3.1949999332427983,3.140000104904175,3.1600000858306885,50028.0,0.0015673592265375014,2.142861035422289,0.18918842290572008,54.86110628203131,49.75454367611039,-0.16213929277288797,-0.12859822754886485,-0.14181278905061756,-0.05856800217087654,15.0495274999257,0.05499982833862349,-0.0278740577314327,0.12774991989135787,-0.0364538711956377,0.29195371097835343,0.04564802434786008,0.20985181543485565,-0.28419996261596703,100.0,41.18499778223928,0.08210189554349775,7,-0.12749993801116988,-0.14249992370605513,-0.11124992370605513,-0.10999989509582564,0.14000010490417436,0,0.042253519024720854,-1.0540527304735172,3.190000057220459,-1.25,3.0799999237060547,1.0,3.0,0.042253519024720854 1962,2015-07-14,3.190000057220459,3.1949999332427983,3.140000104904175,3.140000104904175,62400.0,-0.001564906455964965,-1.1999952316238882,1.428576294277911,50.0,50.58037129186719,-0.13443648525675167,-0.11658029383160207,-0.13350849206771187,-0.054910317019999155,16.180888811098406,0.05499982833862349,-0.03964270506493284,0.11450004577636719,-0.05717588645734395,0.2861759780100783,0.02866207965951162,0.20033801189322276,-0.2735160873413083,97.4359601363997,42.01998697466221,0.08583796611685561,7,-0.09250009059906006,-0.13750004768371582,-0.09625005722045898,-0.10500001907348633,0.14499998092651367,1,0.07210031816547735,2.142861035422289,3.1949999332427983,-1.0540527304735172,3.190000057220459,-1.25,3.0799999237060547,0.07210031816547735 1963,2015-07-15,3.2000000476837163,3.2000000476837163,3.0799999237060547,3.0850000381469727,54251.0,0.0031347931924397,1.086958504804644,2.3000023841880735,50.37594847577021,50.50048785551847,-0.12987619995630473,-0.12262888508872294,-0.14001973080559038,-0.06700633175958082,16.782957855380005,0.12000012397766158,-0.021941714742240492,0.11800003051757857,-0.06242051842890062,0.29842057946405776,0.027789756044338976,0.20821030499081816,-0.2779457585372924,100.0,47.82978757528635,0.09021027447323961,7,-0.10000002384185835,-0.1475000381469731,-0.08250004053115889,-0.11500000953674361,0.024999856948852095,2,0.04687495459802493,-1.1999952316238882,3.190000057220459,2.142861035422289,3.1949999332427983,-1.0540527304735172,3.190000057220459,0.04687495459802493 1964,2015-07-16,3.2300000190734863,3.240000009536743,3.115000009536743,3.2000000476837163,21085.0,0.009374990919604809,4.0000047683761295,0.2608692947993607,57.03124214196704,51.47330874561226,-0.1480063271770704,-0.1430288990116475,-0.16611041767836188,-0.09862981563809914,17.551174802988477,0.125,-0.0019494914596585033,0.13725000619888306,-0.05177727835745838,0.3262772907552245,0.04273636392071234,0.23176364847705377,-0.2968278995855709,95.74468300967574,43.7451653271675,0.09451364227817063,7,-0.11000001430511475,-0.1575000286102295,-0.11250001192092896,-0.14499998092651367,0.04500007629394576,3,0.03405569487500437,1.086958504804644,3.2000000476837163,-1.1999952316238882,3.190000057220459,2.142861035422289,3.1949999332427983,0.03405569487500437 1965,2015-07-17,3.150000095367432,3.2300000190734863,3.125,3.2300000190734863,15454.0,-0.02476777809091224,1.625002980235081,-2.6666666666666914,71.56863065922747,54.02203021511531,-0.04971984914506811,-0.0581336309928977,-0.08305021458012396,-0.02017623071810215,18.16226648152417,0.10500001907348633,0.01122272331987606,0.05225007534027126,-0.13730549673305514,0.24180564741359767,-0.04252771069639172,0.14702786137693424,-0.1984183024765871,43.75008381898703,-13.186835803742007,0.0947777860366632,7,-0.030000090599060503,-0.07750010490417525,-0.03250008821487471,-0.06500005722045943,-0.12000012397766158,4,0.04444440071334843,4.0000047683761295,3.2300000190734863,1.086958504804644,3.2000000476837163,-1.1999952316238882,3.190000057220459,0.04444440071334843 1966,2015-07-20,3.190000057220459,3.2000000476837163,3.0999999046325684,3.0999999046325684,17886.0,0.012698400203813742,-1.2222216335353806,-1.1250029802350872,72.38096103105802,57.03597192623168,-0.06785335257723402,-0.09596549455233738,-0.11994556985617644,-0.061425798503099927,18.666163950303787,0.1000001430511479,0.01588991034825682,0.08775002956390399,-0.10625146354068926,0.28175152266849723,-0.00925071698839286,0.18475077611620083,-0.22111317133086006,68.75004656610375,6.47590110813011,0.09700074655229665,7,-0.0700000524520874,-0.11750006675720215,-0.08250004053115845,-0.10500001907348633,-0.16000008583068848,0,0.0423197454676183,1.625002980235081,3.150000095367432,4.0000047683761295,3.2300000190734863,1.086958504804644,3.2000000476837163,0.0423197454676183 1967,2015-07-21,3.240000009536743,3.240000009536743,3.1949999332427983,3.2000000476837163,217377.0,0.015673965962198277,1.2500059604701397,0.4444432670707364,71.56863065922742,59.56372095949188,-0.09053354788848322,-0.1443068791317481,-0.16700184493472037,-0.11319565238881424,18.688443601869736,0.04999995231628418,0.029486253732204037,0.131999981403351,-0.07142852560848079,0.3354284884151828,0.030285727897435333,0.23371423490926668,-0.25484633622831554,100.0,33.34297386159966,0.10171425350591581,7,-0.12000000476837158,-0.16750001907348633,-0.13249999284744263,-0.1549999713897705,-0.19000005722045943,1,0.029320996398334076,-1.2222216335353806,3.190000057220459,1.625002980235081,3.150000095367432,4.0000047683761295,3.2300000190734863,0.029320996398334076 1968,2015-07-22,3.240000009536743,3.240000009536743,3.2000000476837163,3.2000000476837163,13664.0,0.0,-1.0000000000000222,1.0,69.47368209712027,61.482365633317315,-0.059127225538896155,-0.1479546578619786,-0.16335271764204773,-0.11426499943783952,18.248839701162563,0.0399999618530269,0.04404106390579399,0.1294999837875368,-0.07932882473005831,0.3383287923051319,0.02508557952873902,0.23391438804633458,-0.23955555605461676,100.0,31.46150041061324,0.10441440425879764,7,-0.1174999475479126,-0.16750001907348633,-0.1524999737739563,-0.1549999713897705,-0.16000008583068848,2,0.029320996398334076,1.2500059604701397,3.240000009536743,-1.2222216335353806,3.190000057220459,1.625002980235081,3.150000095367432,0.029320996398334076 1969,2015-07-23,3.3199999332427983,3.3399999141693115,3.25,3.25,95917.0,0.02469133440450011,-1.5714285714285714,1.7500000000000306,82.00000858307295,64.36224554771941,-0.11343150167358962,-0.22989665968282536,-0.23902104975620686,-0.19432108299285078,17.98798287511535,0.09999990463256836,0.06528437696790679,0.20324990749359184,-0.02298411916723797,0.42948393415442165,0.09013289416317694,0.31636692082400675,-0.30518214639739494,91.66667494508941,19.92464811572151,0.11311701333041499,7,-0.11000001430511519,-0.19749999046325728,-0.23249989748001143,-0.23499989509582564,-0.26999998092651456,3,-0.028614467024232426,-1.0000000000000222,3.240000009536743,1.2500059604701397,3.240000009536743,-1.2222216335353806,3.190000057220459,-0.028614467024232426 1970,2015-07-24,3.4049999713897705,3.539999961853028,3.2999999523162837,3.3550000190734863,132490.0,0.0256024216434092,-1.9999985098846744,0.7142857142857097,84.48276499931146,67.65354096075053,-0.18408507017990416,-0.30991515180967255,-0.318612480406407,-0.278803742488579,18.145920427801773,0.24000000953674405,0.08834513316621084,0.27499995231628427,0.014575224769236339,0.5354246798633322,0.1447875885427603,0.40521231608980823,-0.36416761435845446,69.31818797568557,-5.339277347182573,0.130212363773524,7,-0.09500002861022949,-0.18250000476837158,-0.31749993562698364,-0.31999993324279785,-0.35500001907348677,4,-0.038179112221630396,-1.5714285714285714,3.3199999332427983,-1.0000000000000222,3.240000009536743,1.2500059604701397,3.240000009536743,-0.038179112221630396 1971,2015-07-27,3.505000114440918,3.595000028610229,3.490000009536743,3.595000028610229,85840.0,0.02936861788293399,1.333335982431196,-1.7999999999999912,86.76471516335533,71.73850931223447,-0.26316153175516455,-0.3843340174468781,-0.4117693061828098,-0.3776199246407659,19.89040655342043,0.19000005722045854,0.10758971849695653,0.34625009298324594,0.053803508830446045,0.6386966771360458,0.200026800906846,0.4924733850596459,-0.41425099692743084,77.50002682208381,-1.073465979446695,0.1462232920763999,7,-0.16750013828277588,-0.25500011444091797,-0.4175000786781311,-0.4200000762939453,-0.4850001335144043,0,-0.13552072112468805,-1.9999985098846744,3.4049999713897705,-1.5714285714285714,3.3199999332427983,-1.0000000000000222,3.240000009536743,-0.13552072112468805 1972,2015-07-28,3.595000028610229,3.6449999809265137,3.4600000381469727,3.5799999237060547,94286.0,0.025677578097216935,2.2173900423970396,-0.16666799121558742,88.8889096661172,76.01772722227302,-0.3237124707555452,-0.4468379398500506,-0.49228829292476606,-0.4670980499114563,21.80518359889928,0.18499994277954102,0.11907240114956297,0.4042500019073483,0.06878058014278299,0.7397194236719136,0.23651529102506563,0.5719847127896309,-0.443740801765133,88.76405397368812,0.24115179853934876,0.16773471088228264,7,-0.22250008583068803,-0.32000005245208696,-0.5074999928474422,-0.5099999904632564,-0.5599999427795406,1,-0.15716274067426883,1.333335982431196,3.505000114440918,-1.9999985098846744,3.4049999713897705,-1.5714285714285714,3.3199999332427983,-0.15716274067426883 1973,2015-07-29,3.4600000381469727,3.6749999523162837,3.4600000381469727,3.6749999523162837,100258.0,-0.0375521528202728,1.0000000000000042,-14.33322737026186,73.17074730877663,77.81100557414075,-0.16534024641398037,-0.2921634699474893,-0.34966417504512837,-0.3333140196140061,23.923222699504297,0.21499991416931108,0.1296782465453301,0.24725000858306867,-0.09861997595563476,0.5931199931217721,0.07431501631371695,0.4201850008524204,-0.23961710573047812,49.411779225493,-37.451100339510425,0.1729349922693516,7,-0.07250010967254639,-0.1700000762939453,-0.3725000023841858,-0.375,-0.440000057220459,2,-0.11849713332669998,2.2173900423970396,3.595000028610229,1.333335982431196,3.505000114440918,-1.9999985098846744,3.4049999713897705,-0.11849713332669998 1974,2015-07-30,3.4549999237060547,3.5699999332427983,3.275000095367432,3.4600000381469727,46667.0,-0.0014451197646795366,1.6222218925568763,0.023256355521055743,68.5314675987337,77.47354301186367,-0.13976529143765504,-0.26947604561191696,-0.3374244141614593,-0.32917210518739903,25.310180591796367,0.2949998378753662,0.14641663318747877,0.22224990129470834,-0.13138496410989609,0.5758847666993128,0.04543246859240613,0.39906733399701055,0.22000002861022905,44.99997317790025,-38.85141691132885,0.1768174327023023,7,-0.06749999523162842,-0.16499996185302734,-0.3599998950958252,-0.372499942779541,-0.4549999237060547,3,-0.1085383526138406,1.0000000000000042,3.4600000381469727,2.2173900423970396,3.595000028610229,1.333335982431196,3.505000114440918,-0.1085383526138406 1975,2015-07-31,3.4049999713897705,3.470000028610229,3.3199999332427983,3.470000028610229,45840.0,-0.01447176654714688,3.6153834867769863,12.999713904253202,63.81579649085382,76.52185806295209,-0.0556409023010529,-0.19771579531404715,-0.2799717955830814,-0.28001047011508806,26.837303916036635,0.15000009536743075,0.1625606050831907,0.15199995040893555,-0.19176248555077668,0.4957623863686478,-0.01988126757092079,0.3238811683887919,0.26999998092651323,32.499980628483485,-47.27182659760277,0.17188121797985617,7,0.029999971389770508,-0.11500000953674316,-0.3074999451637268,-0.32249999046325684,-0.4049999713897705,4,-0.10425844994312627,1.6222218925568763,3.4549999237060547,1.0000000000000042,3.4600000381469727,2.2173900423970396,3.595000028610229,-0.10425844994312627 1976,2015-08-03,3.390000104904175,3.4500000476837163,3.3199999332427983,3.4049999713897705,9794.0,-0.004405247169348314,1.4761922062115767,0.23076697355390247,62.98702042628639,75.56834581484753,-0.010379008379630683,-0.16062936361421798,-0.2573787114658108,-0.26578498379260695,28.389592441185034,0.13000011444091797,0.1722354093658498,0.11775008440017709,-0.21029796359180208,0.44579813239215627,-0.0462739395958125,0.2817741083961667,0.2769998502731319,28.7500126659915,-46.77204092866311,0.1640240239959895,8,0.047499895095825195,-0.10000014305114746,-0.2925000786781311,-0.31250011920928955,-0.34000015258789107,0,-0.10029502715826666,3.6153834867769863,3.4049999713897705,1.6222218925568763,3.4549999237060547,1.0000000000000042,3.4600000381469727,-0.10029502715826666 1977,2015-08-04,3.440000057220459,3.4449999332427983,3.3350000381469727,3.3350000381469727,9126.0,0.014749248014462202,-1.0952357164590618,-7.000063578853673,64.81482081071178,75.05069456080213,-0.032436515810937205,-0.18590048050761565,-0.2964688554090822,-0.31515873130420724,30.025768567093458,0.10999989509582564,0.18266105110574316,0.1460000395774843,-0.1646631029268404,0.456663182081809,-0.00933153167467804,0.30133161082964666,0.2191599007606504,41.250005215408265,-29.887914593944714,0.15533157125216238,8,0.022499918937683105,-0.13750004768371626,-0.36875003576278687,-0.36250007152557373,-0.4100000858306885,1,-0.12209304340340854,1.4761922062115767,3.390000104904175,3.6153834867769863,3.4049999713897705,1.6222218925568763,3.4549999237060547,-0.12209304340340854 1978,2015-08-05,3.380000114440918,3.400000095367432,3.3499999046325684,3.365000009536743,8081.0,-0.01744184354113687,-1.2222151580174507,0.14285811599402365,58.92858055173489,72.48720255732012,0.05532935465018962,-0.10115866271754159,-0.2326401435844554,-0.254875123105343,31.750365683945002,0.09000015258789062,0.1894990340064555,0.06700009107589722,-0.212913446496382,0.34691362864817643,-0.07295667771024217,0.2069568598620366,0.2714766462879177,35.59324636573092,-31.09234747869192,0.13995676878613958,8,0.09499990940093994,-0.07250010967254639,-0.30875009298324585,-0.3025001287460327,-0.3450000286102295,2,-0.10207101092577786,-1.0952357164590618,3.440000057220459,1.4761922062115767,3.390000104904175,3.6153834867769863,3.4049999713897705,-0.10207101092577786 1979,2015-08-06,3.400000095367432,3.414999961853028,3.3499999046325684,3.380000114440918,8368.0,0.005917153919925866,1.6000171662358929,1.333322737026176,66.02564651193501,70.4364116142783,0.053496523531154416,-0.10114140398409655,-0.24850001301657576,-0.2746319312067147,32.624923165566145,0.06500005722045943,0.19545329933100541,0.0710000634193424,-0.1886880110271716,0.3306881378658564,-0.05884397380391482,0.2008441006425996,0.2439471320541755,53.33340750795554,-15.581963985663918,0.12984403722325707,8,0.07499992847442583,-0.06250011920929,-0.32750010490417525,-0.32250010967254683,-0.375,3,-0.11176473640653017,-1.2222151580174507,3.380000114440918,-1.0952357164590618,3.440000057220459,1.4761922062115767,3.390000104904175,-0.11176473640653017 1980,2015-08-07,3.289999961853028,3.4200000762939453,3.289999961853028,3.2999999523162837,60184.0,-0.032352979537936366,-25.000047683763515,-0.4999999999999445,55.882347991309246,67.00503748405096,0.16256371368901323,0.017638954947098107,-0.1397435524716304,-0.16438711619894653,32.316722913298115,0.13000011444091752,0.2021963378041054,-0.04400006532669032,-0.2961612583396098,0.20816112768622919,-0.17008066183315007,0.08208053117976943,0.3465683229274963,0.0,-66.08859720290407,0.12608059650645978,8,0.18500006198883012,0.0475000143051143,-0.21749997138977095,-0.21249997615814253,-0.2699999809265141,4,-0.08814588608374663,1.6000171662358929,3.400000095367432,-1.2222151580174507,3.380000114440918,-1.0952357164590618,3.440000057220459,-0.08814588608374663 1981,2015-08-10,3.3299999237060547,3.3949999809265137,3.3050000667572017,3.3949999809265137,5992.0,0.012158043257392004,1.7692256904962906,6.500011920940901,55.357138295562436,63.27928510954488,0.1063089451049617,-0.012362403910570308,-0.1799032682780295,-0.20358797200705148,31.991867136430418,0.10500001907348588,0.19631324359026792,-0.010750102996825994,-0.25432598302954723,0.23282577703589524,-0.1325380430131866,0.11103783701953462,0.29933699728620766,25.806431765358873,-34.50578382916504,0.12178794001636073,8,0.14500010013580322,0.007500052452087402,-0.25749993324279785,-0.25249993801116943,-0.274999856948853,0,-0.09909907845847277,-25.000047683763515,3.289999961853028,1.6000171662358929,3.400000095367432,-1.2222151580174507,3.380000114440918,-0.09909907845847277 1982,2015-08-11,3.4200000762939453,3.4449999332427983,3.3250000476837163,3.3350000381469727,15180.0,0.027027073468436136,-1.285711690682623,-1.3076917433884752,59.67742224927148,61.780026769599864,-0.012432956313628285,-0.08880091252426947,-0.267086385542159,-0.29313574980969426,31.796187342518458,0.11999988555908203,0.18122770053673376,0.06775004863739031,-0.16743129727417916,0.3029313945489598,-0.04984062431839442,0.18534072159317505,0.20225010818582057,83.8710570558835,27.39850698761437,0.11759067295578478,8,0.0024999380111698777,-0.08250010013580322,-0.3475000858306885,-0.34250009059906006,-0.35500001907348633,1,-0.10818716834024433,1.7692256904962906,3.3299999237060547,-25.000047683763515,3.289999961853028,1.6000171662358929,3.400000095367432,-0.10818716834024433 1983,2015-08-12,3.3499999046325684,3.359999895095825,3.309999942779541,3.3499999046325684,24581.0,-0.020467885994093882,4.0,0.0,51.6304326699684,59.902133999737046,0.045061473824908216,-0.0073645232629879764,-0.19486331220683129,-0.2231654959191225,32.481811631314336,0.1100001335144043,0.14959478846863306,-0.009750115871429266,-0.23379135726067046,0.21429112551781193,-0.12177073656605009,0.10227050482319155,0.26530527806495074,38.709647648038455,-12.761215237996296,0.11202062069462065,8,0.03000009059906006,-0.01249992847442627,-0.28749990463256836,-0.2724999189376831,-0.2999999523162846,2,-0.09552237085149884,-1.285711690682623,3.4200000762939453,1.7692256904962906,3.3299999237060547,-25.000047683763515,3.289999961853028,-0.09552237085149884 1984,2015-08-13,3.3399999141693115,3.3499999046325684,3.3050000667572017,3.3499999046325684,7048.0,-0.0029850718650553665,7.999976158119441,-100.0,46.15384398344557,57.939694832247234,0.04138531805992596,0.01190952865428807,-0.1819048459995818,-0.21357321908439086,32.79703918316046,0.044999837875366655,0.10246393254929398,-0.02525010108947745,-0.24113202531674105,0.19063182313778615,-0.13319106320310947,0.08269086102415457,0.2684991667816057,32.25803970669866,-16.254852426042966,0.10794096211363187,8,0.030000090599060503,-0.0024999380111694336,-0.29124993085861206,-0.26249992847442627,-0.2899999618530278,3,-0.09131731622049433,4.0,3.3499999046325684,-1.285711690682623,3.4200000762939453,1.7692256904962906,3.3299999237060547,-0.09131731622049433 1985,2015-08-14,3.289999961853028,3.345000028610229,3.289999961853028,3.345000028610229,2488.0,-0.014970045988375147,1.0,5.500011920940235,36.47797912233182,54.99424579847451,0.0819778640125981,0.07687723038169825,-0.12882165889947972,-0.1639565241995311,33.05370832506244,0.05500006675720126,0.07498192064663467,-0.08225004673004088,-0.2767663532481377,0.11226625978805593,-0.1795081999890895,0.015008106529007748,0.3118291393862198,0.0,-42.993663681609185,0.09725815325904842,8,0.07749998569488525,0.050000071525573286,-0.2637499570846562,-0.21249997615814253,-0.2599999904632573,4,-0.08054707281404949,7.999976158119441,3.3399999141693115,4.0,3.3499999046325684,-1.285711690682623,3.4200000762939453,-0.08054707281404949 1986,2015-08-17,3.3250000476837163,3.3350000381469727,3.2999999523162837,3.309999942779541,13590.0,0.010638324084045081,1.0000000000000253,-0.2727288490465561,31.756764158353732,51.321128392656945,0.04111116527768077,0.055347257072901446,-0.15801158394412607,-0.19850154923532903,33.72599919889709,0.04500007629394487,0.054184600975150765,-0.053999960422515425,-0.23041459359878802,0.12241467275375717,-0.14220727701065172,0.03420735616562087,0.2702924734380949,22.580704703922525,-14.019238477702839,0.08820731658813638,8,0.04249989986419678,0.05249989032745317,-0.2675000429153447,-0.247500061988831,-0.2850000858306885,0,-0.09172934207013739,1.0,3.289999961853028,7.999976158119441,3.3399999141693115,4.0,3.3499999046325684,-0.09172934207013739 1987,2015-08-18,3.3350000381469727,3.345000028610229,3.289999961853028,3.2950000762939453,18768.0,0.003007515885668166,-1.199994277975933,2.666645474052214,39.837402471333554,49.19988638372347,0.016372316988577662,0.055684313373455474,-0.16196541992943647,-0.20758452933911897,34.066429105996676,0.05500006675720126,0.03957860090827703,-0.04874997138977033,-0.2141800843338082,0.11668014155426754,-0.13146502786178926,0.0339650850822486,0.253886634459751,64.28588458486153,28.09592904470457,0.08271505647201895,8,0.032499909400940385,0.04249989986419678,-0.27500003576278687,-0.2575000524520874,-0.315000057220459,1,-0.08395801145038295,1.0000000000000253,3.3250000476837163,1.0,3.289999961853028,7.999976158119441,3.3399999141693115,-0.08395801145038295 1988,2015-08-19,3.3350000381469727,3.3350000381469727,3.2999999523162837,3.2999999523162837,2556.0,0.0,1.0000000000000253,0.875002980235092,40.16394595950949,46.32636410012063,0.010412787021380154,0.06657998698911172,-0.15740650136148737,-0.2072968946491649,34.42525626829133,0.03500008583068892,0.02586043745996136,-0.05349997282028207,-0.20654284793766386,0.09954290229709972,-0.13002141037897275,0.023021464738408604,0.24760890291496507,75.00019868233855,38.27540496772708,0.0765214375586908,8,0.032499909400940385,0.04249989986419678,-0.2600000500679016,-0.24500000476837158,-0.42000007629394487,2,-0.0809595135946487,-1.199994277975933,3.3350000381469727,1.0000000000000253,3.3250000476837163,1.0,3.289999961853028,-0.0809595135946487 1989,2015-08-20,3.2249999046325684,3.3350000381469727,3.220000028610229,3.3350000381469727,8024.0,-0.03298354790290303,1.0909067264301926,-3.1428532503184186,36.56716550689722,44.180232712963736,0.1039053501133389,0.17823630550445335,-0.04532118871646862,-0.09780552306569934,33.48086998967262,0.11500000953674361,0.0019405594620280908,-0.15875010490417463,-0.32598385342863256,0.00848364362028331,-0.2423669791664036,-0.07513323064194566,0.35145685951547945,3.999900817871449,-31.88539582534434,0.08361687426222887,8,0.10750007629394531,0.1625000238418579,-0.14874988794326782,-0.13499987125396729,-0.25,3,-0.054263552710468343,1.0000000000000253,3.3350000381469727,-1.199994277975933,3.3350000381469727,1.0000000000000253,3.3250000476837163,-0.054263552710468343 1990,2015-08-21,3.275000095367432,3.2999999523162837,3.220000028610229,3.220000028610229,25861.0,0.015503935570057026,-1.9090846038137788,-0.5000000000000081,41.84397834687812,42.67877049644326,0.05761220821719393,0.12437421849213859,-0.08971078404126276,-0.1481087296841075,31.245135604636808,0.07999992370605469,-0.012141232406810865,-0.10224992036819414,-0.2759852521268371,0.07148541139044884,-0.18911758624751585,-0.015382254488872427,0.2871983993591032,44.00005340576243,6.914263142875555,0.0868676658793215,8,0.05749988555908159,0.11249983310699418,-0.17875009775161788,-0.185000061988831,-0.2750000953674321,4,-0.0687023317554758,1.0909067264301926,3.2249999046325684,1.0000000000000253,3.3350000381469727,-1.199994277975933,3.3350000381469727,-0.0687023317554758 1991,2015-08-24,3.0299999713897705,3.220000028610229,3.025000095367432,3.220000028610229,19979.0,-0.0748091959826872,1.052630258069212,-3.454542301906849,27.222237969608017,39.07263890981399,0.28561788637219765,0.34990367027798097,0.15865225533594707,0.0946816243592532,29.01384223037411,0.25,-0.041504784236026104,-0.32350003719329834,-0.5465672137238147,-0.10043286066278201,-0.4350336254585563,-0.2119664489280404,0.5185105846921125,1.5624615829356483,-33.55091073003764,0.11153358826525812,8,0.1625000238418579,0.3200000524520874,0.0662500262260437,0.060000061988830566,-0.11999988555908203,0,0.0,-1.9090846038137788,3.275000095367432,1.0909067264301926,3.2249999046325684,1.0000000000000253,3.3350000381469727,0.0 1992,2015-08-25,3.0299999713897705,3.150000095367432,3.0,3.0199999809265137,35592.0,0.0,-5.000009536752277,-0.05263151290346071,29.166679675603476,36.57666635488455,0.2508590902769945,0.3219094389681487,0.16208450676605102,0.09292843440898357,26.518896083327743,0.15000009536743208,-0.055082179145891086,-0.2952500343322755,-0.5322149866922761,-0.05828508197227489,-0.41373251051227555,-0.1767675581522754,0.48709995704924536,8.955214320485776,-25.019398117289033,0.11848247618000024,8,0.14499998092651367,0.3075000047683716,0.0662500262260437,0.060000061988830566,-0.0999999046325688,1,0.003300326916726215,1.052630258069212,3.0299999713897705,-1.9090846038137788,3.275000095367432,1.0909067264301926,3.2249999046325684,0.003300326916726215 1993,2015-08-26,3.0499999523162837,3.2000000476837163,3.0,3.2000000476837163,12538.0,0.006600653833451986,1.6666656070292012,-15.000023841880736,29.16667967560339,34.6892036540132,0.20543229159992515,0.2841888771925327,0.144369243161798,0.07175277771981259,23.539530757722233,0.20000004768371626,-0.07184486687333891,-0.25475004911422783,-0.5126459331308655,0.0031458349024098275,-0.3836979911225469,-0.12580210710590878,0.4257319818476111,14.925357200809493,-15.914748413556744,0.12894794200831894,8,0.12250006198883101,0.28750002384185835,0.04625004529953047,0.04000008106231734,-0.07999992370605469,2,-0.00983605634714424,-5.000009536752277,3.0299999713897705,1.052630258069212,3.0299999713897705,-1.9090846038137788,3.275000095367432,-0.00983605634714424 1994,2015-08-27,3.0799999237060547,3.1949999332427983,3.0799999237060547,3.150000095367432,28143.0,0.009836056347144462,-2.2857065006369295,0.4666675143766314,36.18422084566988,34.65656384549521,0.15049941428625013,0.23679497794247428,0.1188227774312205,0.03962194390030138,22.821789761695253,0.14499998092651456,-0.10229971538780447,-0.2060000777244566,-0.47229242657150605,0.06029227112259283,-0.3391462521479811,-0.07285390330093211,0.35767345572472875,26.66664547390075,-7.740975744960643,0.13314617442352464,8,0.09250009059906006,0.2575000524520874,0.017500102519989014,0.010000109672546387,-0.14999985694885298,3,-0.0535714175130525,1.6666656070292012,3.0499999523162837,-5.000009536752277,3.0299999713897705,1.052630258069212,3.0299999713897705,-0.0535714175130525 1995,2015-08-28,3.0499999523162837,3.0550000667572017,3.039999961853028,3.0499999523162837,16674.0,-0.009740250692497732,1.9999523173753708,-0.0,31.333353042583724,34.6095181659652,0.15966576480180583,0.2517425654614951,0.15189115151141008,0.06793365689377495,22.196899773303038,0.0399999618530269,-0.12128298440371932,-0.2182500481605536,-0.49812368549797537,0.061623589176868165,-0.35818686682926426,-0.07831322949184294,0.35265955676003724,22.72724809725727,-12.240917723113089,0.13993681866871086,8,0.12250006198883101,0.28750002384185835,0.11624997854232832,0.07000005245208785,-0.0399999618530269,4,-0.02459017995287427,-2.2857065006369295,3.0799999237060547,1.6666656070292012,3.0499999523162837,-5.000009536752277,3.0299999713897705,-0.02459017995287427 1996,2015-08-31,3.0499999523162837,3.059999942779541,3.0299999713897705,3.0299999713897705,1943.0,0.0,-2.0,100.0,21.969711474028813,32.62421916626467,0.13025211090853572,0.2371219454660234,0.15341092350058716,0.06598875386580438,21.570587551624566,0.029999971389770508,-0.13551927606313052,-0.2012500405311588,-0.491111692310906,0.0886116112485884,-0.34618086642103263,-0.056319214641284976,0.32044679603393167,24.99997019768444,-3.6260654990237633,0.1449308258898736,8,0.11750006675720259,0.28750002384185835,0.21625000238418624,0.1700000762939462,-0.03499984741210893,0,-0.0163934272452404,1.9999523173753708,3.0499999523162837,-2.2857065006369295,3.0799999237060547,1.6666656070292012,3.0499999523162837,-0.0163934272452404 1997,2015-09-01,3.0199999809265137,3.0799999237060547,3.0199999809265137,3.0750000476837163,3279.0,-0.00983605634714424,-1.1818134528603692,-2.7500059604702454,23.387118482428164,30.76012722436675,0.12389971542143563,0.2466912251877753,0.18380744789517012,0.09361011991196744,20.812130337741632,0.059999942779541016,-0.13895416194861543,-0.2102500081062315,-0.5033725510370384,0.08287253482457535,-0.3568112795716347,-0.0636887366408283,0.32081102755568436,9.999988079073866,-16.633805673218752,0.14656127146540338,9,0.14750003814697266,0.3174999952316284,0.2737500071525574,0.2275000810623169,0.049999952316284624,1,-0.036423806553163685,-2.0,3.0499999523162837,1.9999523173753708,3.0499999523162837,-2.2857065006369295,3.0799999237060547,-0.036423806553163685 1998,2015-09-02,3.0350000858306885,3.039999961853028,3.025000095367432,3.039999961853028,2761.0,0.004966922185069889,5.00009536979532,0.09090672643019196,25.60003234860814,29.541556873445746,0.0691402260396008,0.2155718307378498,0.1672909078731526,0.07645415780614728,20.012685153567748,0.019999980926514116,-0.142611640120883,-0.17799990177154523,-0.47460174129139343,0.11860193774830297,-0.32630082153146933,-0.029698982011621133,0.27854604197293353,8.571490852217204,-16.63412692102696,0.14830091975992415,9,0.11499989032745361,0.3024998903274536,0.2887498736381531,0.23749995231628418,0.04499983787536621,2,-0.03459638092390627,-1.1818134528603692,3.0199999809265137,-2.0,3.0499999523162837,1.9999523173753708,3.0499999523162837,-0.03459638092390627 1999,2015-09-03,3.0199999809265137,3.0350000858306885,3.0199999809265137,3.0350000858306885,7048.0,-0.004942373799000865,1.0,3.000095369796119,27.118670094502548,27.905411512070682,0.058114368987978615,0.21148663303858273,0.18040782391411714,0.08950863661221797,19.077055452716767,0.015000104904174805,-0.15823662622023216,-0.1740000009536744,-0.46884342100646403,0.12084341909911522,-0.32142171098006944,-0.02657829092727937,0.26846245665281865,0.0,-27.221033750362082,0.14742171002639481,9,0.09000003337860107,0.26499998569488525,0.31874996423721313,0.26750004291534424,0.07500004768371538,3,-0.016556275705983614,5.00009536979532,3.0350000858306885,-1.1818134528603692,3.0199999809265137,-2.0,3.0499999523162837,-0.016556275705983614 2000,2015-09-04,3.0,3.0199999809265137,2.9500000476837163,3.0,9099.0,-0.006622510282393357,2.499999999999978,-0.0,21.739152068206707,27.296179745248317,0.03911684968908391,0.2199221013057846,0.20002646730325058,0.10734710638275802,19.136498773577195,0.06999993324279741,-0.17706547738489942,-0.17949998378753662,-0.48286533554607347,0.12386536797100023,-0.3311826596668048,-0.027817307908268418,0.2653854425729856,38.461538461538254,10.213447782498395,0.15168267587926842,9,0.07500004768371626,0.21000003814697266,0.3387499451637268,0.2875000238418579,0.03999996185302779,4,-0.023333311080932728,1.0,3.0199999809265137,5.00009536979532,3.0350000858306885,-1.1818134528603692,3.0199999809265137,-0.023333311080932728 2001,2015-09-07,3.0,3.005000114440918,2.9749999046325684,3.0,3903.0,0.0,4.999904634751097,0.0,20.354006947468676,26.31699388656667,0.03845811308432889,0.204412032546319,0.20640723207250877,0.10580233647841286,19.199154485360708,0.03000020980834961,-0.1860062613705291,-0.1629999876022339,-0.4677932959477431,0.14179332074327533,-0.3153966417749885,-0.010603333429479278,0.23384690308405887,38.461538461538254,14.161770824795397,0.15239665417275464,9,0.07500004768371626,0.20000004768371626,0.3624999523162842,0.2875000238418579,0.03999996185302779,0,0.0033333301544189453,2.499999999999978,3.0,1.0,3.0199999809265137,5.00009536979532,3.0350000858306885,0.0033333301544189453 2002,2015-09-08,3.0499999523162837,3.059999942779541,3.0199999809265137,3.0199999809265137,9312.0,0.016666650772094505,-1.6666666666666667,100.0,26.829279639185728,26.057282771409156,-0.00939441719517431,0.13204115327103638,0.16269466247112918,0.05620922965252939,18.545622137706935,0.059999942779541016,-0.20341294726068693,-0.094500029087067,-0.37776855397313147,0.18876849579899746,-0.23613429153009946,0.04713423335596545,0.15546226522774065,90.90909090909048,70.0060990818072,0.14163426244303226,9,0.022500038146973544,0.14750003814697354,0.31375002861022994,0.23750007152557417,0.0,1,-0.01147535998665472,4.999904634751097,3.0,2.499999999999978,3.0,1.0,3.0199999809265137,-0.01147535998665472 2003,2015-09-09,3.0299999713897705,3.0499999523162837,3.0199999809265137,3.0199999809265137,4237.0,-0.006557370898096049,-4.999999999999911,0.33333333333333826,31.42858959378495,25.52887929897749,0.008348111469639985,0.13369284249374136,0.18678379008210477,0.0764240499609028,18.063367499273518,0.029999971389770064,-0.18544066136527348,-0.09850001335144043,-0.36874553822406275,0.1717455115211819,-0.23362277578775137,0.03662274908487051,0.1499160291682231,72.72727272727262,47.6336698158121,0.13512276243631108,9,-0.014999985694885254,0.16750001907348677,0.3525000214576721,0.2575000524520874,0.015000104904174805,2,0.013201307666904416,-1.6666666666666667,3.0499999523162837,4.999904634751097,3.0,2.499999999999978,3.0,0.013201307666904416 2004,2015-09-10,3.0350000858306885,3.0350000858306885,3.0,3.0199999809265137,6441.0,0.0016502028013631875,3.666645474052293,1.5000119209403238,25.0000124176276,24.82517478509348,-0.004142097122464161,0.11032789266434895,0.1848869034332763,0.07230871675502737,17.703830995160146,0.03500008583068848,-0.17035554589673918,-0.0782499074935914,-0.33217232574221134,0.17567251075502854,-0.20521111661790137,0.04871130163071857,0.12192431943987758,77.27283564491194,52.31650928500267,0.12696120912431,9,-0.020000100135803223,0.1624999046325688,0.35624992847442627,0.25249993801116943,0.009999990463256836,3,0.014826964284269328,-4.999999999999911,3.0299999713897705,-1.6666666666666667,3.0499999523162837,4.999904634751097,3.0,0.014826964284269328 2005,2015-09-11,3.025000095367432,3.0350000858306885,3.025000095367432,3.0350000858306885,2845.0,-0.0032948896805449213,-1.0000000000000888,-0.6666613685130436,48.979617654643654,27.82627547182846,0.0021665681017273286,0.10483159659135977,0.1997109905729526,0.0840225157161254,17.541454332204953,0.009999990463256392,-0.15646266724166313,-0.074999904632568,-0.31748704828588536,0.16748723902074936,-0.19624347645922668,0.046243667194090676,0.1112318741444489,58.82372740634414,29.631447201166992,0.12124357182665876,9,-0.01000010967254683,0.1724998950958252,0.3812499046325679,0.26499986648559526,0.019999980926513228,4,0.023140473069735323,3.666645474052293,3.0350000858306885,-4.999999999999911,3.0299999713897705,-1.6666666666666667,3.0499999523162837,0.023140473069735323 2006,2015-09-14,3.0199999809265137,3.0299999713897705,3.009999990463257,3.025000095367432,3596.0,-0.0016529303415810936,1.6666878596178911,0.5000119209403904,48.00000381469362,30.561040508746842,0.002753192048694064,0.0904475830551581,0.20941536905197067,0.08944739147610159,17.431594688683326,0.019999980926513672,-0.15349721433421504,-0.06475001573562622,-0.285000495170876,0.15550046369962356,-0.1748752554532511,0.04537522398199867,0.09760879640255071,33.33333333333333,1.515882638785179,0.1101252397176248,9,-0.014999985694885254,0.1775000095367436,0.38625001907348633,0.26999998092651367,0.06500005722045898,0,0.006622510282393579,-1.0000000000000888,3.025000095367432,3.666645474052293,3.0350000858306885,-4.999999999999911,3.0299999713897705,0.006622510282393579 2007,2015-09-15,3.0550000667572017,3.059999942779541,2.984999895095825,3.039999961853028,16163.0,0.011589432467463245,5.000038147190936,-2.9999523173751044,50.94341659679063,33.37697209187823,-0.02990483341367378,0.03519976081825016,0.17962324304842125,0.055878259691678256,17.032413475369644,0.07500004768371582,-0.1430637793140539,-0.015749931335449663,-0.201994691573546,0.17049482890264667,-0.10887231145449805,0.07737244878359872,0.04584783760732769,93.33350287532565,56.92641766863828,0.09312238011904819,9,-0.050000071525573286,0.14249992370605558,0.3512499332427983,0.23499989509582564,0.014999866485596591,1,-0.004910017864613758,1.6666878596178911,3.0199999809265137,-1.0000000000000888,3.025000095367432,3.666645474052293,3.0350000858306885,-0.004910017864613758 2008,2015-09-16,3.065000057220459,3.065000057220459,3.0299999713897705,3.0299999713897705,4296.0,0.003273319229047278,1.0,2.3333227370262843,46.93880728606099,35.579209557606944,-0.03933868926492545,0.0041475580696870296,0.17521598331979682,0.047621408965345946,16.581928192331496,0.03500008583068848,-0.12635744866327547,0.007750058174133212,-0.13090798736691234,0.14640810371517876,-0.061578964596389785,0.07707908094465621,0.020763061475989275,100.0,59.784753747741306,0.06932902277052287,9,-0.05750000476837158,0.08999991416931152,0.31499993801116943,0.22499990463256836,0.029999971389770064,2,-0.004893998246048414,5.000038147190936,3.0550000667572017,1.6666878596178911,3.0199999809265137,-1.0000000000000888,3.025000095367432,-0.004893998246048414 2009,2015-09-17,3.0499999523162837,3.065000057220459,2.9800000190734863,3.065000057220459,5629.0,-0.004893998246048414,10.333259159183024,-0.4285733748407835,50.0,38.71930377225065,-0.021943119776989928,0.005654811413465577,0.19317079519308988,0.06517331586587538,17.538480463981966,0.08500003814697266,-0.10955071224441904,0.001499950885772261,-0.1124760740685602,0.11547597584010472,-0.055488061591393745,0.05848796336293827,0.02218685927889119,82.35282567963237,38.276185488030336,0.05698801247716613,9,-0.029999971389770064,0.10000002384185835,0.3087500333786015,0.2400000095367436,0.029999971389770952,3,-0.00163930363951037,1.0,3.065000057220459,5.000038147190936,3.0550000667572017,1.6666878596178911,3.0199999809265137,-0.00163930363951037 2010,2015-09-18,3.0499999523162837,3.0499999523162837,3.0,3.0,12510.0,0.0,1.0000000000000178,-3.3333068425652375,50.0,42.01330300030968,-0.01576233419125428,-0.01271797473626668,0.1926402461940948,0.06823003826494256,18.546726008996433,0.049999952316283736,-0.09472629933482368,0.012749958038329456,-0.027964042751329465,0.05346395882798838,-0.0076070423565002265,0.03310695843315914,0.015000104904175249,82.35282567963237,34.38164674363463,0.020357000394829475,9,-0.02749991416931108,0.09750008583068892,0.3037500381469731,0.2400000095367436,-0.08999991416931108,4,-0.00163930363951037,10.333259159183024,3.0499999523162837,1.0,3.065000057220459,5.000038147190936,3.0550000667572017,-0.00163930363951037 2011,2015-09-21,3.0299999713897705,3.150000095367432,2.9800000190734863,2.9800000190734863,10328.0,-0.006557370898096049,-5.800009536752277,1.0000000000000089,52.27271988373871,44.84035191637113,0.009991363385574825,0.007675534853328614,0.21170515221610664,0.09040311845188764,17.950191949536116,0.17000007629394576,-0.08081337942980449,-0.007250022888183771,-0.04796402367784269,0.03346397790147515,-0.027607023283013454,0.013106977506645912,-0.07999992370605424,29.411723457011668,-22.397472671844184,0.020357000394829475,9,0.03500008583068848,0.11750006675720215,0.32375001907348633,0.25999999046325684,-0.06999993324279785,0,0.0049505297180894026,1.0000000000000178,3.0499999523162837,10.333259159183024,3.0499999523162837,1.0,3.065000057220459,0.0049505297180894026 2012,2015-09-22,3.039999961853028,3.140000104904175,3.009999990463257,3.0499999523162837,9102.0,0.003300326916726215,-2.7142925262516138,-0.19999999999998225,51.16275975102502,47.033037489397806,-0.0017615450412606926,-0.001619923212919705,0.20102819400102812,0.08185808176391207,17.107303245588863,0.13000011444091797,-0.06092733255680427,0.002249968051911022,-0.038334554109929364,0.04283449021375141,-0.01804229302900895,0.022542229132830993,-0.08599991321563705,35.29406814841426,-21.07625373512746,0.020292261080920124,9,0.025000095367431197,0.10750007629394487,0.33249998092651323,0.24999999999999956,-0.10999989509582608,1,0.014802656861388597,-5.800009536752277,3.0299999713897705,1.0000000000000178,3.0499999523162837,10.333259159183024,3.0499999523162837,0.014802656861388597 2013,2015-09-23,3.0199999809265137,3.0299999713897705,2.9049999713897705,3.009999990463257,44348.0,-0.0065789411768029105,7.3333412806268825,-1.0000000000000888,50.0,49.81081388743918,0.01862989576835261,0.01688289227178963,0.2197824691378809,0.1032114885303912,17.312506058887394,0.13499999046325728,-0.03985465402220045,-0.016250014305114746,-0.057144597384832796,0.024644568774603304,-0.03669730584497399,0.004197277234744501,0.1300001144409184,46.938755650274096,-15.877872346101377,0.02044729153985907,9,0.007500052452087402,0.10000002384185791,0.35249996185302734,0.26999998092651367,0.029999971389770064,2,0.016556275705983614,-2.7142925262516138,3.039999961853028,-5.800009536752277,3.0299999713897705,1.0000000000000178,3.0499999523162837,0.016556275705983614 2014,2015-09-24,2.914999961853028,3.039999961853028,2.914999961853028,3.0,10259.0,-0.034768218455840105,-1.9411751506244066,-8.50001192094028,36.06558145933917,48.3759209768498,0.11713589612467423,0.1147721491313658,0.3213238525608251,0.20896810370170238,17.47617117828653,0.125,-0.027566492606915016,-0.11300003528594926,-0.17685844424831298,-0.04914162632358554,-0.14492923976713135,-0.08107083080476718,0.23010013103485116,4.081626695082428,-59.26221120002565,0.03192920448118189,9,0.11250007152557329,0.2050000429153438,0.45749998092651323,0.37499999999999956,0.2850000858306885,3,0.06174959489288545,7.3333412806268825,3.0199999809265137,-2.7142925262516138,3.039999961853028,-5.800009536752277,3.0299999713897705,0.06174959489288545 2015,2015-09-25,2.9749999046325684,3.0,2.900000095367432,2.900000095367432,17384.0,0.020583171034211478,-1.666670905229983,-0.8823503012487512,46.57533172820038,48.217624078350546,0.055090955018023635,0.05150603804752674,0.2610702003615746,0.1500813348732235,17.330518492917843,0.09999990463256792,-0.017713564218668765,-0.04925009012222281,-0.1163929375250814,0.017892757280635774,-0.0828215138236521,-0.01567866642079352,0.1652981858253484,29.99992370605451,-34.98393737802218,0.03357142370142934,9,0.050000190734863725,0.12500011920928955,0.3850000500679016,0.315000057220459,0.2250001430511479,4,0.03529412518971298,-1.9411751506244066,2.914999961853028,7.3333412806268825,3.0199999809265137,-2.7142925262516138,3.039999961853028,0.03529412518971298 2016,2015-09-28,3.0,3.0,2.9049999713897705,3.0,26143.0,0.008403393670198822,1.0,0.0,42.6470742918451,47.295808266689924,0.03012330121948459,0.023787612426001026,0.23481215231402608,0.12611158004776035,17.084312826721558,0.09500002861022949,-0.004508672515948664,-0.021749997138976962,-0.08857856252059326,0.04507856824263934,-0.05516427982978511,0.011664285551831188,0.13068617065429722,41.66662527455377,-19.210124912064394,0.033414282690808164,9,0.025000095367432085,0.060000061988830566,0.35999995470046997,0.28999996185302734,0.1700000762939453,0,-0.013333320617675781,-1.666670905229983,2.9749999046325684,-1.9411751506244066,2.914999961853028,7.3333412806268825,3.0199999809265137,-0.013333320617675781 2017,2015-09-29,2.9100000858306885,2.9500000476837163,2.890000104904175,2.9500000476837163,3656.0,-0.029999971389770508,1.9999999999999556,-100.0,35.36587918816794,46.00992736692403,0.10883735320828736,0.1108051083922641,0.3208704761604304,0.2162297734354537,17.168607960710396,0.1099998950958252,-0.007242852650859444,-0.10624991655349714,-0.18971910751852716,-0.02278072558846711,-0.14798451203601237,-0.0645153210709819,0.21145864181213403,13.333333333333295,-44.14235855799004,0.04173459548251508,9,0.11000001430511475,0.13499999046325684,0.3612499237060547,0.37999987602233887,0.25999999046325684,1,0.017182113691248002,1.0,3.0,-1.666670905229983,2.9749999046325684,-1.9411751506244066,2.914999961853028,0.017182113691248002 2018,2015-09-30,2.9300000667572017,2.940000057220459,2.869999885559082,2.9100000858306885,2608.0,0.006872845476499023,2.5000119209403238,-0.49999999999998335,37.64706212343899,44.63737871397281,0.0756267310719676,0.08699577639310485,0.2970800393828483,0.1967849141046134,17.33947376257446,0.07000017166137695,-0.009146478028444704,-0.08099993467330968,-0.17234080960467457,0.010340940258055209,-0.1266703721389919,-0.03532949720762746,0.17757114352130188,35.2942083945738,-18.864429900818344,0.045670437465682404,9,0.07999992370605513,0.10499989986419722,0.32624989748001143,0.35999989509582564,0.26999998092651456,2,0.0,1.9999999999999556,2.9100000858306885,1.0,3.0,-1.666670905229983,2.9749999046325684,0.0 2019,2015-10-01,2.970000028610229,3.0499999523162837,2.880000114440918,2.9500000476837163,24341.0,0.013651863802616848,-1.1249999999999944,0.9999999999999778,43.95603877365901,43.96582746660158,0.025798361020281213,0.04538478242184363,0.2510972425133837,0.1574186360432006,16.869922114014706,0.16999983787536577,-0.014075428441462368,-0.03849997520446813,-0.13152514065824006,0.0545251902493038,-0.08501255793135387,0.008012607522417614,0.11856547569072085,55.55561442431858,1.9049943626404087,0.046512582726885875,10,0.03999996185302779,0.06249988079071089,0.28499996662139937,0.3199999332427983,0.21000003814697266,3,0.02693600098835347,2.5000119209403238,2.9300000667572017,1.9999999999999556,2.9100000858306885,1.0,3.0,0.02693600098835347 2020,2015-10-02,2.9300000667572017,3.009999990463257,2.9200000762939453,3.009999990463257,8281.0,-0.013468000494176735,1.25,-4.0000000000002,40.81633546758499,42.69289586480674,0.05250803109283142,0.08418799988823666,0.2817859886776781,0.19782611714403986,15.671872666762484,0.08999991416931152,-0.020195122109525343,-0.07499994039535585,-0.17441928322059663,0.02441940242988494,-0.12470961180797602,-0.025290268982735675,0.1410801880443988,33.333421636477865,-21.94175199080614,0.049709671412620296,10,0.07499992847442671,0.07999992370605513,0.3249999284744267,0.35999989509582564,0.20000004768371626,4,0.09215016203919024,-1.1249999999999944,2.970000028610229,2.5000119209403238,2.9300000667572017,1.9999999999999556,2.9100000858306885,0.09215016203919024 2021,2015-10-05,3.009999990463257,3.009999990463257,2.970000028610229,2.970000028610229,8399.0,0.027303727605233696,1.0000000000000222,-0.5000000000000028,45.794384193601324,42.09640969175966,-0.03422652246596858,0.005244553889654391,0.1899886815674101,0.11878287931935372,14.40907913869433,0.07999992370605513,-0.024881572270953445,0.004499983787536799,-0.09491406475711406,0.10391403233218766,-0.04520704048478841,0.054207008059862005,0.044993834798942256,77.77780721215953,26.188329253269544,0.04970702427232542,10,-0.05000007152557373,0.0,0.24500000476837158,0.2799999713897705,0.09500002861022949,0,0.063122942798155,1.25,2.9300000667572017,-1.1249999999999944,2.970000028610229,2.5000119209403238,2.9300000667572017,0.063122942798155 2022,2015-10-06,3.015000104904175,3.0199999809265137,3.0,3.0199999809265137,3125.0,0.001661167593608015,7.000190739592771,-0.12499701976491767,45.28302311175848,41.57230114862171,-0.04821625415532349,-0.002647861876376112,0.17010463886755112,0.11549676155607713,13.902979600009925,0.019999980926513672,-0.030004053717815005,0.011250090599060236,-0.08607598554822005,0.10857616674634052,-0.037412947474579905,0.05991312867270038,0.025194205181775065,80.55564753799814,33.640252626250714,0.04866303807364024,10,-0.0550001859664917,-0.005000114440917969,0.2374998927116394,0.27499985694885254,0.13499999046325728,1,0.051409607295750614,1.0000000000000222,3.009999990463257,1.25,2.9300000667572017,-1.1249999999999944,2.970000028610229,0.051409607295750614 2023,2015-10-07,3.0699999332427983,3.095000028610229,2.9500000476837163,3.0,45208.0,0.018242065149238762,1.4166638520057966,-14.000333794287439,51.75438523109054,43.31550156770519,-0.10658641980060057,-0.05744244756069028,0.10490522976340477,0.062308646947569546,13.721167779729521,0.14499998092651278,-0.03333892945088657,0.064249920845032,-0.03691562964832773,0.16541547133839174,0.01366714559835236,0.11483269609171165,-0.20000004768371626,88.37204402428583,44.04154291817914,0.05058277524667978,10,-0.08749997615814253,-0.05999994277954146,0.1825000643730159,0.22000002861022905,0.03500008583068803,2,0.03257333720705269,7.000190739592771,3.015000104904175,1.0000000000000222,3.009999990463257,1.25,2.9300000667572017,0.03257333720705269 2024,2015-10-08,3.0799999237060547,3.095000028610229,3.0499999523162837,3.0499999523162837,4726.0,0.003257325954627577,-2.00000794729346,0.4285714285714322,52.58620583344813,43.98337646828827,-0.10138109780385651,-0.06735145117500174,0.08477275933199335,0.05395740364088919,13.305427514044943,0.04500007629394531,-0.03717230087927037,0.07199991941452044,-0.03380024887156985,0.17780008770061073,0.019099835271475296,0.12490000355756559,-0.2055000352859495,91.428509147783,49.76332794820178,0.052900084143045076,10,-0.09749996662139893,-0.06999993324279785,0.1637500524520874,0.21000003814697266,-0.009999990463256392,3,0.03896108017862221,1.4166638520057966,3.0699999332427983,7.000190739592771,3.015000104904175,1.0000000000000222,3.009999990463257,0.03896108017862221 2025,2015-10-09,3.095000028610229,3.0999999046325684,3.0499999523162837,3.059999942779541,12547.0,0.004870164050564396,1.2222281091219473,1.1666706403134093,55.65218076363627,45.42838829848729,-0.10903532209132338,-0.0809908944334321,0.06121746171967013,0.04102935184821188,12.889828244451115,0.049999952316284624,-0.039054301726276996,0.08350002765655473,-0.02908206940262259,0.19608212471573205,0.02720897912696607,0.1397910761861434,-0.21609013738632132,96.66674613960186,51.24355510736791,0.05629104852958857,10,-0.11000013351440385,-0.08500003814697221,0.10249996185302779,0.1949999332427983,-0.005000114440917525,4,0.02746366312156079,-2.00000794729346,3.0799999237060547,1.4166638520057966,3.0699999332427983,7.000190739592771,3.015000104904175,0.02746366312156079 2026,2015-10-12,3.039999961853028,3.0999999046325684,3.0199999809265137,3.0999999046325684,16252.0,-0.01777061914338607,1.6666666666666667,-1.7142798754776964,50.0,47.054401722024195,-0.05337781175044176,-0.025735106566805666,0.10733040515917036,0.09788252247518692,12.10124949812797,0.07999992370605469,-0.028671553433501806,0.02749996185302761,-0.08575332567590044,0.14075324938195566,-0.029126681911436414,0.08412660561749163,-0.15224647009277348,60.00000000000018,12.74631787679975,0.056626643764463976,10,-0.05500006675720259,-0.029999971389770952,0.10250008106231645,0.24999999999999956,0.07999992370605424,0,0.029605313722777415,1.2222281091219473,3.095000028610229,-2.00000794729346,3.0799999237060547,1.4166638520057966,3.0699999332427983,0.029605313722777415 2027,2015-10-13,3.039999961853028,3.059999942779541,3.039999961853028,3.039999961853028,3191.0,0.0,0.0,-0.0,51.66666534211884,48.61213541298862,-0.03687596895206324,-0.028371096899841408,0.09664815409283944,0.10103181010104212,11.78671838818217,0.019999980926513228,-0.025814536161427704,0.02824996709823635,-0.08401260197109206,0.14051253616756476,-0.027881317436427633,0.08438125163290033,-0.14375661357788072,60.00000000000018,12.181590139997247,0.05613128453466411,10,-0.049999952316284624,-0.029999971389770952,0.09750008583068848,0.24999999999999956,0.05999994277954057,1,0.021381598038191285,1.6666666666666667,3.039999961853028,1.2222281091219473,3.095000028610229,-2.00000794729346,3.0799999237060547,0.021381598038191285 2028,2015-10-14,3.0499999523162837,3.0699999332427983,3.039999961853028,3.039999961853028,3628.0,0.003289470588401011,-5.000000000000533,100.0,63.36633897087183,50.768835434901156,-0.03136192910286395,-0.041689941799730956,0.07779614187105377,0.09099796464043175,11.592281234627205,0.029999971389770508,-0.022765904088867472,0.03899996280670104,-0.07195753584667708,0.14995746146007916,-0.01647878651998802,0.0944787121333901,-0.14560634178683962,37.499999999999446,-15.196037809536321,0.05547874932668908,10,-0.0399999618530269,-0.0399999618530269,0.08500003814697354,0.2400000095367436,0.15000009536743253,2,0.03278693266050858,0.0,3.039999961853028,1.6666666666666667,3.039999961853028,1.2222281091219473,3.095000028610229,0.03278693266050858 2029,2015-10-15,3.0450000762939453,3.0799999237060547,3.039999961853028,3.039999961853028,7293.0,-0.00163930363951037,-14.99961853900705,0.5000119209403238,57.77780014792559,52.65344262160566,-0.016320795243500275,-0.03908790705988263,0.07305862981876565,0.0959345679276411,10.816826433612912,0.0399999618530269,-0.00798871412032165,0.034250080585479736,-0.07635942673847351,0.14485958790943299,-0.02105467307649711,0.08955483424745658,-0.13278221400037626,31.250149011754047,-23.3122928901483,0.05530475366197671,10,-0.020000100135803223,-0.03500008583068848,0.06124991178512573,0.2574999332427974,0.18499994277954102,3,0.019704414212221133,-5.000000000000533,3.0499999523162837,0.0,3.039999961853028,1.6666666666666667,3.039999961853028,0.019704414212221133 2030,2015-10-16,3.0450000762939453,3.0550000667572017,3.039999961853028,3.0499999523162837,8900.0,0.0,1.0,-0.9999523173755483,55.294130186729596,53.70896995417547,0.0019081183333038432,-0.041615330664815264,0.06666665352097434,0.0937949216740015,9.999465091578028,0.015000104904173917,0.005636312564605728,0.03450007438659686,-0.07575795672130825,0.14475810549450197,-0.020628941167355475,0.08962908994054919,-0.12527093230681619,31.250149011754047,-23.91313559488259,0.055129015553952526,10,-0.020000100135803223,-0.03500008583068848,0.06124991178512573,0.26249992847442627,0.11500000953674316,4,0.008210133439234601,-14.99961853900705,3.0450000762939453,-5.000000000000533,3.0499999523162837,0.0,3.039999961853028,0.008210133439234601 2031,2015-10-19,3.0450000762939453,3.0999999046325684,3.039999961853028,3.039999961853028,11008.0,0.0,-22.999427808510667,-1.0000476848981927,70.14926435369682,56.47188564772417,0.008264043918281061,-0.04261904164887742,0.05885337290448778,0.09195289597889911,10.981418083976475,0.05999994277954057,0.014169056015374881,0.03375006914138812,-0.07726791416100509,0.14476805244378133,-0.021758922509808265,0.0892590607925845,-0.11806010188099858,8.333532015671384,-49.967897005877944,0.05550899165119654,10,-0.020000100135803223,-0.03500008583068848,0.06124991178512573,0.2674999237060547,0.06499981880187988,0,0.014778271509974905,1.0,3.0450000762939453,-14.99961853900705,3.0450000762939453,-5.000000000000533,3.0499999523162837,0.014778271509974905 2032,2015-10-20,3.0850000381469727,3.0899999141693115,3.039999961853028,3.0450000762939453,7771.0,0.01313627614148083,1.0000095367977162,7.9998092695029035,71.8309953746769,58.70262010812266,-0.02320216463399971,-0.08334815731735468,0.008442422747801714,0.05128283365860886,12.016437036250876,0.049999952316283736,0.029971539790440538,0.07150002717971793,-0.04371599122561465,0.1867160455850505,0.01389201797705164,0.12910803638238422,-0.15113766652524108,75.00019868233855,13.21892181862465,0.05760800920266628,10,-0.02500009536743164,-0.07500004768371582,0.01624995470046997,0.22749996185302734,0.125,1,0.011345169199133087,-22.999427808510667,3.0450000762939453,1.0,3.0450000762939453,-14.99961853900705,3.0450000762939453,0.011345169199133087 2033,2015-10-21,3.0699999332427983,3.0999999046325684,3.039999961853028,3.039999961853028,8753.0,-0.0048622705733204485,-2.9999999999999702,0.75,65.15150420483799,60.09876437161042,-0.00916595815103971,-0.06789092176172451,0.014899244803914247,0.06559864779588365,11.867302974087515,0.05999994277954057,0.037708939544446984,0.05399992465972936,-0.06394739953979833,0.17194724885925705,-0.004973737440034487,0.1129735867594932,-0.12949206030063332,50.00000000000037,-12.049577902011919,0.0589736620997639,10,-0.00999999046325728,-0.05999994277954146,0.03125005960464433,0.2425000667572017,0.10500001907348544,2,0.00977197786388273,1.0000095367977162,3.0850000381469727,-22.999427808510667,3.0450000762939453,1.0,3.0450000762939453,0.00977197786388273 2034,2015-10-22,3.095000028610229,3.115000009536743,2.984999895095825,3.0699999332427983,8291.0,0.008143353716957069,3.0,0.8333373069800784,76.19046537784448,62.38079599541133,-0.03555333925003579,-0.0829682637307827,-0.018207395200894094,0.040451865375430884,11.469789068007108,0.13000011444091797,0.04668162611862492,0.0700000166893,-0.042857561122997545,0.18285759450159755,0.01357122778315123,0.12642880559544878,-0.14811247440044806,84.61541283057589,18.151313648392218,0.05642878890614871,10,-0.04500007629394487,-0.08500003814697221,-0.013750016689300093,0.21749997138977095,0.10500001907348722,3,0.03392569244034416,-2.9999999999999702,3.0699999332427983,1.0000095367977162,3.0850000381469727,-22.999427808510667,3.0450000762939453,0.03392569244034416 2035,2015-10-23,3.0799999237060547,3.109999895095825,3.009999990463257,3.009999990463257,5699.0,-0.004846560505820108,-1.8571428571428572,2.7999866486106013,63.999973297144855,63.93634858398298,-0.02559650836633054,-0.06292466959167298,-0.010043382335360285,0.05553591562916216,10.881730049447208,0.09999990463256836,0.047224113718197014,0.049749910831451416,-0.06308316149281534,0.16258298315571817,-0.006666625330681963,0.1061664469935848,-0.12302562217665614,73.07688075413564,7.7116047687261045,0.05641653616213345,10,-0.029999971389770508,-0.06999993324279785,0.005000054836273193,0.2325000762939453,0.12000012397766158,4,0.0487013308711195,3.0,3.095000028610229,-2.9999999999999702,3.0699999332427983,1.0000095367977162,3.0850000381469727,0.0487013308711195 2036,2015-10-26,2.9600000381469727,3.0699999332427983,2.9500000476837163,3.0699999332427983,97587.0,-0.03896100276999048,1.1818181818181641,-1.5714285714285778,42.46574447669074,62.91402404337986,0.09148234122698096,0.0568390360934079,0.10045672661611382,0.17604050463178034,10.217833781317145,0.12999987602233842,0.04324831705314436,-0.06824997663497934,-0.18470071735806615,0.04820076408810747,-0.12647534699652274,-0.010024606273435932,0.1549999713897705,6.060601681934839,-55.01275389210885,0.0582253703615435,10,0.07249999046325684,0.04999995231628418,0.125,0.35249996185302734,0.17499995231628418,0,0.06756758280615438,-1.8571428571428572,3.0799999237060547,3.0,3.095000028610229,-2.9999999999999702,3.0699999332427983,0.06756758280615438 2037,2015-10-27,2.9600000381469727,3.0,2.900000095367432,2.900000095367432,26111.0,0.0,-2.3333333333333677,-0.5454545454545392,32.25809180648078,59.4575521362253,0.08821802783475086,0.06406143256420993,0.09043870629039308,0.1765503319243571,9.598679572367823,0.09999990463256792,0.0352975844332879,-0.07074997425079355,-0.17831997121546728,0.036820022713880185,-0.12453497273313063,-0.01696497576845646,0.15169997215271014,27.90696127082683,-28.485868291516322,0.053784998482336935,10,0.047500014305114746,0.04499995708465576,0.14625000953674316,0.35249996185302734,0.1700000762939453,1,0.05067562669450365,1.1818181818181641,2.9600000381469727,-1.8571428571428572,3.0799999237060547,3.0,3.095000028610229,0.05067562669450365 2038,2015-10-28,2.9300000667572017,2.970000028610229,2.9249999523162837,2.970000028610229,2906.0,-0.01013512533890093,1.2500059604701619,-0.6666666666666716,27.272760112735455,56.06810324342639,0.1110880189925898,0.09914459910358397,0.10986550518844362,0.20609250142921764,8.711076940072596,0.04500007629394531,0.03420510879449479,-0.1007499456405645,-0.20831994260523823,0.006820051324109233,-0.15453494412290159,-0.04696494715822741,0.17323194694519106,13.953480635413108,-36.437517532297164,0.053784998482336935,10,0.0774999856948857,0.06249988079071089,0.17624998092651412,0.3824999332427983,0.2100000381469731,2,0.09556312798984434,-2.3333333333333677,2.9600000381469727,1.1818181818181641,2.9600000381469727,-1.8571428571428572,3.0799999237060547,0.09556312798984434 2039,2015-10-29,3.0499999523162837,3.0699999332427983,2.9800000190734863,2.9800000190734863,57351.0,0.04095559140785032,-1.571428571428584,-1.749999999999989,44.827576757090306,54.905152862355365,-0.00908324965176055,-0.015341141118011326,-0.01598496399518501,0.08568927062384324,9.215403760095011,0.1399998664855966,0.034646496496001156,0.015249943733214977,-0.08869710294788957,0.11919699041431953,-0.036723579607337076,0.06722346707376703,0.04510278465271078,71.42857142857115,25.780298730079124,0.0519735233405522,10,-0.04249989986419633,-0.05750000476837114,0.023750066757202593,0.2400000095367436,0.13000011444091797,3,0.04098360719811489,1.2500059604701619,2.9300000667572017,-2.3333333333333677,2.9600000381469727,1.1818181818181641,2.9600000381469727,0.04098360719811489 2040,2015-10-30,3.2000000476837163,3.2049999237060547,3.059999942779541,3.059999942779541,176393.0,0.049180359905749205,-1.0714267467979557,2.0000034059829686,65.09434853469288,54.343495549132705,-0.15062413687346732,-0.15186244316846453,-0.17182515733785575,-0.06240897577213911,10.289238469268543,0.15499997138977095,0.030950214813495247,0.1517500400543219,0.035661397819702234,0.2678386822889416,0.09370571893701207,0.20979436117163175,-0.2999999523162842,98.36069546347831,52.27533176036384,0.058044321117309845,10,-0.1475000381469731,-0.1625001430511479,-0.12625002861022994,0.08999991416931108,-0.02500009536743253,4,0.0,-1.571428571428584,3.0499999523162837,1.2500059604701619,2.9300000667572017,-2.3333333333333677,2.9600000381469727,0.0 2041,2015-11-02,3.2000000476837163,3.2000000476837163,3.1700000762939453,3.2000000476837163,25184.0,0.0,1.0,0.0,65.09434853469288,53.594979233578925,-0.14117081046416224,-0.1442964300441485,-0.16988737081606597,-0.06024831375531159,11.421104540464022,0.029999971389770952,0.031955323253501255,0.14225003719329887,0.00944727024248726,0.2750528041441105,0.07584865371789284,0.2086514206687049,-0.29389995574951167,98.36069546347831,51.80329139635273,0.06640138347540592,11,-0.1475000381469731,-0.1625001430511479,-0.1374999880790715,0.08749997615814165,-0.09000015258789107,0,0.0,-1.0714267467979557,3.2000000476837163,-1.571428571428584,3.0499999523162837,1.2500059604701619,2.9300000667572017,0.0 2042,2015-11-03,3.1700000762939453,3.2850000858306885,3.1700000762939453,3.1749999523162837,10047.0,-0.009374990919605142,-45.001144437556626,-100.0,60.9091031255812,53.123601335883734,-0.10934432667104899,-0.10760586397670657,-0.1382582622328168,-0.028240193251282353,12.973195977244046,0.11500000953674316,0.034225192040447716,0.10450006723403948,-0.03568402534668458,0.24468415981476355,0.03440802094367745,0.17459211352440152,-0.25792198772430375,68.05556475379984,19.511720858790127,0.07009204629036192,11,-0.07749998569488525,-0.09250009059906006,-0.1274999976158142,0.1174999475479126,-0.1100001335144043,1,-0.01104103627391928,1.0,3.2000000476837163,-1.0714267467979557,3.2000000476837163,-1.571428571428584,3.0499999523162837,-0.01104103627391928 2043,2015-11-04,3.1700000762939453,3.2000000476837163,3.150000095367432,3.2000000476837163,7140.0,0.0,2.3333333333332344,6.0001430546952,61.46788830287992,51.48775943866544,-0.10467528717050989,-0.10511951011867371,-0.13724029356665035,-0.02693017611443338,13.489185522998332,0.04999995231628418,0.03128885728623709,0.09950006008148193,-0.048287139288700764,0.24728725945166463,0.025606460396390585,0.17339365976657328,-0.24300510783386198,62.29508709311533,11.086022290201711,0.07389359968509145,11,-0.07749998569488525,-0.09250009059906006,-0.13749998807907104,0.11249995231628418,-0.09000015258789062,2,-0.012618284192532747,-45.001144437556626,3.1700000762939453,1.0,3.2000000476837163,-1.0714267467979557,3.2000000476837163,-0.012618284192532747 2044,2015-11-05,3.2000000476837163,3.2000000476837163,3.150000095367432,3.1549999713897705,2343.0,0.009463713144399755,1.2222163353536628,-1.5000039736467672,63.478257263991566,51.429790990537306,-0.13210715541135132,-0.13245969999698604,-0.16681984240357073,-0.05455419200574729,14.033059784969554,0.04999995231628418,0.024956070095134564,0.12350002527236992,-0.035248385965384266,0.2822484365101241,0.044125819653492826,0.202874230891247,-0.2586848745288086,62.22222928647212,8.137844859441579,0.07937420561887713,11,-0.1074999570846562,-0.11749994754791304,-0.17750006914138838,0.07249987125396684,-0.15000009536743253,3,-0.018749981839210172,2.3333333333332344,3.1700000762939453,-45.001144437556626,3.1700000762939453,1.0,3.2000000476837163,-0.018749981839210172 2045,2015-11-06,3.1800000667572017,3.190000057220459,3.1700000762939453,3.1700000762939453,116684.0,-0.006249993946403687,-3.0,0.2222216335353586,61.344536468223545,53.52743454515206,-0.10776282228645018,-0.11148090676900013,-0.14565603553702422,-0.03282928109358485,14.54154933808679,0.029999971389770952,0.02274791638429985,0.09925004243850655,-0.06600178099974263,0.2645018658767557,0.016624130719381736,0.18187595415763136,-0.2249374970952629,22.22220259929193,-36.09410086488569,0.08262591171912465,11,-0.08749997615814165,-0.08749997615814165,-0.15875011682510332,0.0924998521804814,-0.08000016212463334,4,0.0,1.2222163353536628,3.2000000476837163,2.3333333333332344,3.1700000762939453,-45.001144437556626,3.1700000762939453,0.0 2046,2015-11-09,3.130000114440918,3.2000000476837163,3.119999885559082,3.140000104904175,7146.0,-0.015723255115296597,-4.333264457884017,-1.0000000000000444,53.71901445250031,55.91198150582089,-0.034768696891685824,-0.05733210203609218,-0.09504926552535453,0.017824009079984826,15.285191147977617,0.08000016212463423,0.013361764359714812,0.04475008249282819,-0.12073089868418929,0.21023106366984567,-0.03799040809568055,0.12749057308133693,-0.16174004413222898,6.060737420545299,-48.07372044322977,0.08274049058850884,11,-0.02500009536743164,-0.03750002384185791,-0.12250012159347534,0.14249980449676514,-0.10500001907348588,0,0.014376944482445753,-3.0,3.1800000667572017,1.2222163353536628,3.2000000476837163,2.3333333333332344,3.1700000762939453,0.014376944482445753 2047,2015-11-10,3.1050000190734863,3.150000095367432,3.0999999046325684,3.0999999046325684,1202.0,-0.00798725062407779,-18.999618539004565,-0.5000119209403238,52.84553538926382,58.75340098099071,0.014486032108984137,-0.028683290955993535,-0.06875320777795846,0.04293952054390848,15.958766928024215,0.050000190734863725,0.010161302192390753,0.0164999842643736,-0.14778797195219306,0.18078794048094027,-0.06564399384390951,0.09864396237265671,-0.12407034814391737,5.000107288207096,-47.606038539962434,0.08214397810828325,11,0.027500033378601074,-0.01249992847442627,-0.12000006437301636,0.16749989986419678,-0.039999961853027344,1,0.0016102660198471508,-4.333264457884017,3.130000114440918,-3.0,3.1800000667572017,1.2222163353536628,3.2000000476837163,0.0016102660198471508 2048,2015-11-11,3.150000095367432,3.184999942779541,3.109999895095825,3.109999895095825,9415.0,0.014492778105480886,-2.749983608804754,7.999856952126734,54.33071398293078,59.80930511719521,0.004441906111324112,-0.06936379951697624,-0.11239126913529462,-0.0027201602587823004,16.656133379503956,0.07999992370605469,0.02557308019087623,0.05650005340576225,-0.10893718501402683,0.22193729182555133,-0.02621856580413251,0.139218672615657,-0.15690760784181856,50.00011920911924,1.3833244159773201,0.08271861920989461,11,0.02249991893768266,-0.057500004768372026,-0.16500014066696211,0.12249982357025102,-0.0700001716613774,2,-0.028571476147016717,-18.999618539004565,3.1050000190734863,-4.333264457884017,3.130000114440918,-3.0,3.1800000667572017,-0.028571476147016717 2049,2015-11-12,3.1050000190734863,3.150000095367432,3.0999999046325684,3.109999895095825,5309.0,-0.014285738073508414,-5.666645474052352,-0.1249962747283518,51.87970652643111,58.341011560721675,0.06488785166457411,-0.020699475901053255,-0.06604042872701354,0.04127210807876747,17.183556564748457,0.050000190734863725,0.04505022874611653,0.008499979972839355,-0.15540309309360456,0.17240305303928327,-0.0734515565603826,0.09045151650606131,-0.10023122761566983,5.000107288207096,-38.84870221633886,0.08195153653322206,11,0.08749997615814209,-0.01249992847442627,-0.10875004529953003,0.16749989986419678,-0.005000114440917969,3,-0.008051560455349493,-2.749983608804754,3.150000095367432,-18.999618539004565,3.1050000190734863,-4.333264457884017,3.130000114440918,-0.008051560455349493 2050,2015-11-13,3.0699999332427983,3.1050000190734863,3.0499999523162837,3.0999999046325684,186103.0,-0.011272169280414968,1.7499895692394112,6.000143054694489,59.48274692655927,57.71750027092905,0.08885187959279328,0.017148794930194722,-0.029423675200261012,0.07592882113477062,17.46709627563532,0.05500006675720259,0.07046524069673676,-0.027750098705291215,-0.19037578597644833,0.1348755885658659,-0.10906294234087,0.053562744930287565,-0.054021890010067075,13.333312140584733,-33.83743281873179,0.08131284363557865,11,0.09750008583068803,0.022500157356261763,-0.073749959468842,0.2024999856948848,0.029999971389770064,4,-0.006514651909255487,-5.666645474052352,3.1050000190734863,-2.749983608804754,3.150000095367432,-18.999618539004565,3.1050000190734863,-0.006514651909255487 2051,2015-11-16,3.0899999141693115,3.0899999141693115,3.0699999332427983,3.0899999141693115,1266.0,0.006514651909255154,1.0,-0.0,60.833320418996664,57.709079970197436,0.05767232261808042,0.0007303923727599582,-0.04754125471920956,0.05905138219955308,17.097103677028937,0.019999980926513228,0.08254877187815746,-0.010000109672546387,-0.17078767759704538,0.1507874582519526,-0.09039389363479611,0.07039367428970333,-0.0632609892326621,29.629603465723587,-19.152614934654455,0.08039378396224951,11,0.03500008583068848,0.002500176429748535,-0.09249997138977051,0.12999999523162842,-0.009999990463256836,0,0.00323624295826086,1.7499895692394112,3.0699999332427983,-5.666645474052352,3.1050000190734863,-2.749983608804754,3.150000095367432,0.00323624295826086 2052,2015-11-17,3.119999885559082,3.1449999809265137,3.0799999237060547,3.0899999141693115,29053.0,0.009708728874782357,-1.6000047683761296,100.0,65.83331445853364,58.194127320825636,0.022164817818651095,-0.027945832300568352,-0.07688330589128789,0.031980925400264315,16.940924642194314,0.06500005722045898,0.07154468510752077,0.018249869346618652,-0.1426121473192028,0.1791118860124401,-0.06218113898629207,0.09868087767952938,-0.08293051418667119,51.85180606501603,-1.2808240889577434,0.08043100833291073,11,0.005000114440917969,-0.027499794960021973,-0.12249994277954102,0.05000007152557373,-0.019999980926513672,1,-0.030448651819301786,1.0,3.0899999141693115,1.7499895692394112,3.0699999332427983,-5.666645474052352,3.1050000190734863,-0.030448651819301786 2053,2015-11-18,3.0999999046325684,3.119999885559082,3.0750000476837163,3.0799999237060547,8060.0,-0.006410250532086104,-2.0000158947134774,0.6666666666666666,54.99999284744606,57.25209794120947,0.034856596036589416,-0.005884808456201984,-0.055799483576082665,0.05378599743397139,16.601358961896253,0.04499983787536577,0.05915553994528544,-0.0032501101493833673,-0.16342356227341748,0.15692334197465074,-0.08333683621140064,0.07683661591263391,-0.05301330468182641,49.99988079088098,-0.7846270990895334,0.0800867260620171,11,0.02500009536743164,-0.007499814033508301,-0.09999990463256836,0.060000061988830566,0.0,2,-0.011290273706075382,-1.6000047683761296,3.119999885559082,1.0,3.0899999141693115,1.7499895692394112,3.0699999332427983,-0.011290273706075382 2054,2015-11-19,3.2000000476837163,3.2000000476837163,3.0999999046325684,3.119999885559082,35525.0,0.03225811165403902,1.4999985098868838,4.000011920940346,50.0,55.99159388918463,-0.07279915599425113,-0.10289053286397776,-0.1536926216726484,-0.044368084490879145,17.66600130745088,0.1000001430511479,0.053262416464484375,0.09150003194808987,-0.07431854140668248,0.2573186053028622,0.008590745270703692,0.17440931862547604,-0.14349290829777628,100.0,52.951918485588926,0.08290928667738627,11,-0.07500004768371626,-0.1074999570846562,-0.19000005722045943,-0.04250013828277632,-0.1000001430511479,3,-0.03750003818422509,-2.0000158947134774,3.0999999046325684,-1.6000047683761296,3.119999885559082,1.0,3.0899999141693115,-0.03750003818422509 2055,2015-11-20,3.2300000190734863,3.2300000190734863,3.0999999046325684,3.0999999046325684,5931.0,0.009374990919604809,1.0,1.6249981373586164,53.124995343389564,55.925591765950095,-0.1061204645144489,-0.1276198194421796,-0.18087116503784761,-0.07145061056142588,18.88775096363174,0.13000011444091797,0.04752306578680843,0.11399999856948861,-0.059769383183032154,0.2877693803220094,0.027115307693228008,0.20088468944574922,-0.16435316182975646,100.0,56.98710577557519,0.08688469087626044,11,-0.09000003337860107,-0.13749992847442627,-0.21250003576278687,-0.07250010967254639,-0.12000012397766113,4,-0.04024771321153364,1.4999985098868838,3.2000000476837163,-2.0000158947134774,3.0999999046325684,-1.6000047683761296,3.119999885559082,-0.04024771321153364 2056,2015-11-23,3.1600000858306885,3.275000095367432,3.150000095367432,3.275000095367432,14244.0,-0.021671805829548307,1.1739128631995603,-0.8846146792355974,49.038462861049254,55.50258370725959,-0.03510967011682542,-0.04413073932490885,-0.10864384408187089,0.0010095027138627977,20.441381407730756,0.125,0.035449610017785904,0.034000062942504794,-0.12430015214814416,0.19230027803315375,-0.04515004460281968,0.11315017048782927,-0.08557909944348019,42.500008940694364,2.5451752443442857,0.07915010754532453,11,0.0024999380111694336,-0.06749999523162842,-0.142500102519989,-0.002500176429748535,-0.05500006675720215,0,-0.01898739859760079,1.0,3.2300000190734863,1.4999985098868838,3.2000000476837163,-2.0000158947134774,3.0999999046325684,-0.01898739859760079 2057,2015-11-24,3.109999895095825,3.2300000190734863,3.0699999332427983,3.1600000858306885,7339.0,-0.015822844739486586,-1.4615376150827228,0.4347842312038047,44.73682999721846,54.436596597736006,0.01751637190852895,0.018638876855262332,-0.05807967831458871,0.053204101044901364,20.89470374518745,0.16000008583068803,0.02404933958156308,-0.023500120639801114,-0.16161148856655805,0.11461124728695582,-0.09255580460317958,0.04555556332357735,0.17500019073486328,19.512161082442535,-16.889049763333755,0.06905568396337838,11,0.052500128746032715,-0.017499804496765137,-0.09249991178512573,0.047500014305114746,0.020000219345092773,1,-0.0096462933767546,1.1739128631995603,3.1600000858306885,1.0,3.2300000190734863,1.4999985098868838,3.2000000476837163,-0.0096462933767546 2058,2015-11-25,3.2100000381469727,3.2300000190734863,3.0850000381469727,3.0850000381469727,11278.0,0.03215438791777392,-1.3199996948242188,-2.4999904632932157,50.78124854480976,54.314545710889185,-0.08166576240895385,-0.06251394206511707,-0.15666458689423557,-0.04391802282641599,21.372524185054925,0.14499998092651367,0.024034128448654712,0.06250002384185782,-0.0412457050606192,0.16624575274433484,0.010627159390619312,0.11437288829309633,0.07070004463195811,68.29268009020335,33.70532798225976,0.05187286445123861,11,-0.047500014305114746,-0.1174999475479126,-0.17500007152557373,-0.052500128746032715,-0.14000010490417436,2,-0.03426795395862481,-1.4615376150827228,3.109999895095825,1.1739128631995603,3.1600000858306885,1.0,3.2300000190734863,-0.03426795395862481 2059,2015-11-26,3.1749999523162837,3.220000028610229,3.0850000381469727,3.220000028610229,13992.0,-0.010903453400235241,4.999989403636652,-0.3600006103515625,49.61831227486758,53.218497416256774,-0.039886454609845856,-0.01862386848618902,-0.12014321937992634,-0.007491594068006702,22.64387602700032,0.1349999904632564,0.025938365084957837,0.021249938011168812,-0.0723267367297522,0.11482661275208983,-0.02553839935929192,0.06803827538162954,0.10148612747192454,51.21948099223875,14.445576242704583,0.04678833737046051,11,-0.0024999380111685454,-0.08249986171722368,-0.1399999856948848,-0.017500042915343794,-0.08500003814697221,3,-0.023622062617355333,-1.3199996948242188,3.2100000381469727,-1.4615376150827228,3.109999895095825,1.1739128631995603,3.1600000858306885,-0.023622062617355333 2060,2015-11-27,3.2000000476837163,3.2000000476837163,3.119999885559082,3.119999885559082,59270.0,0.007874045903274451,-1.000000000000011,-1.7777783664646392,55.55554294083256,52.632077696460755,-0.04973716160902297,-0.0459814570670507,-0.14330016423852188,-0.03266188014895954,22.430278960869472,0.08000016212463423,0.024004420819382144,0.04625003337860134,-0.04732664136231968,0.13982670811952236,-0.0005383039918593902,0.09303837074906207,0.07235630917358371,63.41463981959288,21.815710394836486,0.04678833737046051,11,-0.027500033378601074,-0.1074999570846562,-0.17000007629394576,-0.08500015735626265,-0.11000013351440474,4,-0.03125004423782174,4.999989403636652,3.1749999523162837,-1.3199996948242188,3.2100000381469727,-1.4615376150827228,3.109999895095825,-0.03125004423782174 2061,2015-11-30,3.2000000476837163,3.2000000476837163,3.0999999046325684,3.125,8981.0,0.0,1.6666687859415583,0.9374986961510382,57.85123250433391,51.74517970154968,-0.036311239462608835,-0.04846635214313588,-0.14077425415186395,-0.03291363243625911,22.08869609489549,0.1000001430511479,0.02754714413738313,0.04625003337860134,-0.04732664136231968,0.13982670811952236,-0.0005383039918593902,0.09303837074906207,0.06830918070129366,81.25002793966247,33.574887747932245,0.04678833737046051,11,-0.027500033378601074,-0.1074999570846562,-0.17000007629394576,-0.09000015258789107,-0.11000013351440474,0,-0.028125047264620062,-1.000000000000011,3.2000000476837163,4.999989403636652,3.1749999523162837,-1.3199996948242188,3.2100000381469727,-0.028125047264620062 2062,2015-12-01,3.134999990463257,3.220000028610229,3.109999895095825,3.109999895095825,1230608.0,-0.02031251757871344,-7.799977111903682,0.333334392970787,48.79999298096503,51.05629082749623,0.03468817796456802,0.01452167611537769,-0.0742738932980096,0.03153397826023374,21.048555260845603,0.11000013351440385,0.02740604593589735,-0.017000019550323486,-0.11060621631209866,0.07660617721145169,-0.06380311793121107,0.0298030788305641,0.12934305201890872,34.48273027127105,-12.365499594033793,0.04680309838088759,12,0.037500023841858354,-0.04249989986419678,-0.11374998092651367,-0.027500033378601074,-0.10999989509582475,1,-0.00956936889347082,1.6666687859415583,3.2000000476837163,-1.000000000000011,3.2000000476837163,4.999989403636652,3.1749999523162837,-0.00956936889347082 2063,2015-12-02,3.130000114440918,3.190000057220459,3.109999895095825,3.109999895095825,43033.0,-0.0015948567902865918,-6.9999284752107,0.8000057220240706,52.13675840679472,51.2937084282512,0.04960791125264574,0.017255925606484368,-0.06715612182054098,0.03578705384227865,20.274457627025992,0.08000016212463379,0.024814577666931736,-0.019999897480011075,-0.11369600593671292,0.07369621097669077,-0.066847951708362,0.026848156748339846,0.1304560658564604,33.33339220212256,-18.031390445798678,0.0468480542283509,12,0.04249989986419722,-0.02500009536743164,-0.12375009059906006,-0.022500157356262207,-0.06000018119811967,2,0.0,-7.799977111903682,3.134999990463257,1.6666687859415583,3.2000000476837163,-1.000000000000011,3.2000000476837163,0.0 2064,2015-12-03,3.140000104904175,3.190000057220459,3.109999895095825,3.190000057220459,37401.0,0.0031948850152176966,2.200009536752259,-2.4999701980044584,56.250010643678536,51.64093235050552,0.03375118205069594,0.0026671616954203614,-0.07149336731915401,0.02461181672501489,19.458526795187392,0.08000016212463379,0.016616965340649603,-0.0069999098777771,-0.09775122817709336,0.08375140842153916,-0.052375569027435454,0.038375749271881254,0.11664695045211193,33.33346578796278,-21.89846090509397,0.045375659149658173,12,0.032499909400940385,-0.007500052452087402,-0.1400001049041748,-0.03250014781951904,-0.09000015258789107,3,-0.0222930475550136,-6.9999284752107,3.130000114440918,-7.799977111903682,3.134999990463257,1.6666687859415583,3.2000000476837163,-0.0222930475550136 2065,2015-12-04,3.1800000667572017,3.184999942779541,3.1050000190734863,3.1050000190734863,1052.0,0.012738840928875561,-1.1333299424934753,-1.5000023841880559,57.758628485738825,52.6098396421377,-0.01574265117269258,-0.039350311067555044,-0.10718330104318108,-0.015065354611762949,18.564647817466184,0.07999992370605469,0.019826646919339552,0.0330000519752498,-0.057751266324066464,0.12375137027456606,-0.012375607174408554,0.07837571112490815,0.07291404615681518,66.6667328939812,7.857704440540893,0.045375659149658173,12,-0.030000090599059615,-0.012500047683715376,-0.1800000667572017,-0.07750010490417436,0.06499981880188033,4,-0.02830193418192839,2.200009536752259,3.140000104904175,-6.9999284752107,3.130000114440918,-7.799977111903682,3.134999990463257,-0.02830193418192839 2066,2015-12-07,3.1749999523162837,3.190000057220459,3.0699999332427983,3.119999885559082,3575.0,-0.0015723629987268728,1.8235231419539497,0.7333337571883141,54.95495611598898,53.74518698866776,-0.009377154352596673,-0.032470863932434035,-0.09864834789851118,-0.010406933382866246,18.23309272274679,0.12000012397766069,0.018729507551854763,0.025749945640563432,-0.0654569435751493,0.11695683485627617,-0.01985349896729316,0.07135339024842002,0.07425587700430869,69.99996821087615,9.884965358430556,0.04560344460785641,12,-0.024999976158141646,-0.0074999332427974075,-0.12999999523162797,-0.07249999046325639,-0.02499985694885165,0,-0.026771665960171553,-1.1333299424934753,3.1800000667572017,2.200009536752259,3.140000104904175,-6.9999284752107,3.130000114440918,-0.026771665960171553 2067,2015-12-08,3.109999895095825,3.109999895095825,3.109999895095825,3.109999895095825,614.0,-0.020472459274539,1.0,0.0,50.83333167765047,53.75097400342784,0.0621596546136125,0.0347021758509225,-0.02789446746963442,0.05307163285208327,18.199515820445715,0.06500005722045854,0.01142412130340631,-0.039500105381011785,-0.13022243357929897,0.0512222228172754,-0.08486126948015515,0.005861058718131584,0.13567081630321143,33.333267106018425,-26.90205016621119,0.04536116409914357,12,0.03500008583068848,0.05750012397766113,-0.06499993801116943,-0.02499997615814209,-0.004999876022338867,1,-0.006430862251169733,1.8235231419539497,3.1749999523162837,-1.1333299424934753,3.1800000667572017,2.200009536752259,3.140000104904175,-0.006430862251169733 2068,2015-12-09,3.059999942779541,3.1050000190734863,3.0199999809265137,3.1050000190734863,131346.0,-0.016077155627924444,2.7777730682829653,-100.0,37.27272766680723,52.379242380310025,0.09906189595640669,0.08180817683255359,0.02675217780383088,0.10124390042235465,17.765614272293366,0.08999991416931152,0.01006029322126789,-0.08500005006790179,-0.18415445153592147,0.014154351400117893,-0.1345772508019114,-0.03542284933389217,0.18215735305637093,23.529378765609398,-30.367471781019542,0.04957720073400976,12,0.060000061988830566,0.08750009536743164,0.02500009536743164,0.01750004291534424,0.04999995231628418,2,-0.01143785884529036,1.0,3.109999895095825,1.8235231419539497,3.1749999523162837,-1.1333299424934753,3.1800000667572017,-0.01143785884529036 2069,2015-12-10,3.0799999237060547,3.0999999046325684,3.0299999713897705,3.0699999332427983,234558.0,0.00653594160147164,1.8,-0.22222163353536079,36.11111356397518,50.21875022732587,0.07171008765709441,0.06307300555270778,0.010437580488847686,0.07823660796711751,17.472058178943737,0.06999993324279785,0.016072704830980555,-0.06375006437301645,-0.16562081702489317,0.03812068827886028,-0.11468544069895481,-0.012814688047078082,0.1532710795334813,35.2940681484141,-12.243485398200832,0.05093537632593839,12,0.040000081062316895,0.06750011444091797,0.005000114440917969,-0.0024999380111694336,0.06000018119812012,3,-0.003246750230832429,2.7777730682829653,3.059999942779541,1.0,3.109999895095825,1.8235231419539497,3.1749999523162837,-0.003246750230832429 2070,2015-12-11,3.0499999523162837,3.0999999046325684,3.0,3.0,25909.0,-0.009740250692497732,-3.0,5.000000000000178,38.999997138979765,48.124168520064295,0.08738432693738796,0.09644245853513089,0.045139833442244814,0.1036670803869506,18.092604085797745,0.09999990463256836,0.009286359185553206,-0.09275003671646154,-0.19800545270228032,0.012505379269357242,-0.14537774470937093,-0.04012232872355215,0.17474021003073137,26.315756451730053,-20.956039345233137,0.05262770799290933,12,0.06000006198883101,0.08750009536743208,0.037500143051147905,0.02750003337860152,0.08000016212463423,4,0.0,1.8,3.0799999237060547,2.7777730682829653,3.059999942779541,1.0,3.109999895095825,0.0 2071,2015-12-14,3.0999999046325684,3.1600000858306885,3.0499999523162837,3.0499999523162837,18838.0,0.01639342724524062,-3.4000095367521985,1.0000000000000178,49.0000014305108,48.14639168112494,0.024258668568946096,0.04978246583050927,-0.002058913864981804,0.047745268771835825,18.39590028418514,0.11000013351440474,0.006594250602968366,-0.043250083923339844,-0.14754100965345707,0.06104084180677738,-0.09539554678839846,0.008895378941718768,0.11125584797362587,62.4999068677925,11.232699018952047,0.052145462865058625,12,-0.004999876022338867,0.03750014305114746,-0.007499814033508301,-0.022499918937683105,0.019999980926513672,0,0.04677418883459605,-3.0,3.0499999523162837,1.8,3.0799999237060547,2.7777730682829653,3.059999942779541,0.04677418883459605 2072,2015-12-15,3.025000095367432,3.1050000190734863,3.025000095367432,3.0999999046325684,70821.0,-0.024193487604002306,-1.133336724183984,-1.499997615811913,30.526317902879896,45.7452316251344,0.09165229642199746,0.12363925995947289,0.07476715755717134,0.11488993660631364,18.172541154376365,0.07999992370605424,-0.005217837458901364,-0.11349990367889351,-0.23016862820644945,0.0031688208486624347,-0.17183426594267148,-0.05516554141511554,0.17358031208239044,15.625051222714404,-32.10517148018566,0.05833436226377793,12,0.06999993324279741,0.11249995231628374,0.07374995946884111,0.05249989032745317,0.11500000953674272,1,0.04132231274684206,-3.4000095367521985,3.0999999046325684,-3.0,3.0499999523162837,1.8,3.0799999237060547,0.04132231274684206 2073,2015-12-16,3.065000057220459,3.0899999141693115,2.9500000476837163,3.025000095367432,181100.0,0.013223127468420248,2.111119352770689,-0.5333341810459898,38.54167235808506,43.777638482290676,0.046335071178130516,0.08525375856896389,0.03532283435571415,0.06934324912744305,18.354000630798,0.13999986648559526,-0.01881392170860563,-0.07174994945526114,-0.19184972666378908,0.048349827753266794,-0.1317998380595249,-0.011700060850997396,0.12166552578237422,54.76189935558866,7.164340605741067,0.06004988860426386,12,0.004999995231628418,0.04750001430511519,0.047500014305114746,0.01249992847442627,-0.03500008583068848,2,0.013050558272844404,-1.133336724183984,3.025000095367432,-3.4000095367521985,3.0999999046325684,-3.0,3.0499999523162837,0.013050558272844404 2074,2015-12-17,3.0799999237060547,3.0999999046325684,2.9649999141693115,2.9649999141693115,168781.0,0.004893920458585166,-1.3478257263991542,2.875002980235113,37.234017189488604,41.49712611604066,0.024506222293485536,0.06408869351792834,0.02074198344256306,0.04890740662470172,17.622034611000853,0.13499999046325684,-0.0211463480182692,-0.05075007677078247,-0.16952788441631172,0.06802773087474678,-0.11013898059354688,0.008638827051981934,0.08773241647124896,61.904691622653765,15.634225251489156,0.05938890382276452,12,-0.009999871253967285,0.03250014781951949,0.052500128746032715,-0.0024999380111694336,0.005000114440917969,3,0.00974025069249751,2.111119352770689,3.065000057220459,-1.133336724183984,3.025000095367432,-3.4000095367521985,3.0999999046325684,0.00974025069249751 2075,2015-12-18,3.0999999046325684,3.140000104904175,3.005000114440918,3.0999999046325684,193696.0,0.0064935004616650804,2.3749828637504247,0.0,39.79589403889724,39.812785885252694,-0.008979464052294439,0.03567936634707358,0.000918486609265301,0.024330918167027704,16.341055808674966,0.13499999046325684,-0.025429077052613547,-0.0242500901222229,-0.13404779574812586,0.08554761550368006,-0.07914894293517438,0.03064876269072858,0.050313852145248195,71.4284903338313,28.360672293490907,0.05489885281295152,12,-0.04499983787536621,0.012500166893005815,0.04250013828277588,-0.022499918937683105,-0.06999993324279785,4,0.012903290807148471,-1.3478257263991542,3.0799999237060547,2.111119352770689,3.065000057220459,-1.133336724183984,3.025000095367432,0.012903290807148471 2076,2015-12-21,3.0999999046325684,3.0999999046325684,3.0,3.0,104386.0,0.0,1.0,100.0,45.882337761566525,39.26267545013226,-0.023174024070693022,0.032626610647934484,0.002871697234732018,0.019947454126512554,14.614066031805145,0.09999990463256836,-0.03370895305871269,-0.021250081062317072,-0.13021052152745405,0.0877103594028199,-0.07573030129488556,0.033230139170251416,0.040000200271606445,78.94726935519081,33.356212043400234,0.054480220232568446,12,-0.04499983787536621,0.012500166893005815,0.030000150203704834,-0.022499918937683105,-0.044999837875366655,0,0.009677487332666601,2.3749828637504247,3.0999999046325684,-1.3478257263991542,3.0799999237060547,2.111119352770689,3.065000057220459,0.009677487332666601 2077,2015-12-22,3.0799999237060547,3.0999999046325684,3.0550000667572017,3.0999999046325684,39504.0,-0.0064516069489635175,3.4999880790597206,-0.2,44.318154725135614,40.04550067883541,-0.00880276609096109,0.05298015137694634,0.024632758232880914,0.03460481363165613,14.06290903385573,0.044999837875366655,-0.04758827081573136,-0.03975006341934195,-0.15017869881378054,0.07067857197509664,-0.09496438111656103,0.01546425427787712,0.06000018119812012,68.42096677449868,20.400367313213145,0.055214317697219205,12,-0.02499985694885254,0.03250014781951949,0.028750121593475342,-0.0024999380111694336,-0.004999876022338423,1,0.012987000923330161,1.0,3.0999999046325684,2.3749828637504247,3.0999999046325684,-1.3478257263991542,3.0799999237060547,0.012987000923330161 2078,2015-12-23,3.0999999046325684,3.0999999046325684,3.005000114440918,3.005000114440918,45569.0,0.0064935004616650804,1.0,-4.749994039529838,45.55552906457705,41.09488017890229,-0.025180002554401337,0.02563080251844685,0.006340189656306006,0.010282298859003003,13.714907471009585,0.09499979019165039,-0.05957243675065804,-0.014250075817108243,-0.116399387870886,0.08789923623666951,-0.06532473184399734,0.036824580209780855,0.02480019569396985,77.14276761434543,26.138082571858355,0.05107465602688898,12,-0.04499983787536621,0.012500166893005815,0.00875014066696167,-0.022499918937683105,-0.039999961853027344,2,0.012903290807148471,3.4999880790597206,3.0799999237060547,1.0,3.0999999046325684,2.3749828637504247,3.0999999046325684,0.012903290807148471 2079,2015-12-24,3.0999999046325684,3.0999999046325684,3.009999990463257,3.009999990463257,32350.0,0.0,1.0,0.9473696098459562,40.24387336356023,41.23308864830011,-0.024635324770624578,0.020789796540122918,0.008243990758897368,0.005596539125629185,13.348099471283344,0.08999991416931152,-0.06463026678003692,-0.010500073432922363,-0.1086889831919402,0.08768883632609548,-0.05959452831243128,0.038594381446586556,0.010816191482544202,71.42844978653038,21.479384806226918,0.049094454879508836,12,-0.04499983787536621,0.012500166893005815,0.00875014066696167,-0.022499918937683105,-0.024999856948852095,3,-0.02258062432137231,1.0,3.0999999046325684,3.4999880790597206,3.0799999237060547,1.0,3.0999999046325684,-0.02258062432137231 2080,2015-12-28,3.0999999046325684,3.0999999046325684,3.0699999332427983,3.0699999332427983,93396.0,0.0,-1.0000000000000295,0.3333333333333284,40.740723298116066,40.315391078034025,-0.018770924608602968,0.013611794520883791,0.010187044116077182,0.002619597125282258,12.961468711459284,0.029999971389770064,-0.05660845678072768,-0.005500066280364813,-0.09422795562196473,0.0832278230612351,-0.04986401095116477,0.03886387839043515,-0.1499998569488521,100.0,50.41491481211121,0.044363944670800036,12,-0.05499982833862305,0.012500166893005815,0.00875014066696167,-0.022499918937683105,0.0,0,-0.004838666757111865,1.0,3.0999999046325684,1.0,3.0999999046325684,3.4999880790597206,3.0799999237060547,-0.004838666757111865 2081,2015-12-29,3.109999895095825,3.130000114440918,3.0499999523162837,3.0999999046325684,66654.0,0.0032258034744816477,2.199979019345135,0.33333333333333826,50.0,42.479133533269604,-0.03040014210051245,-0.0036643691540803047,0.002286369323919679,-0.010968093724569083,12.690985779030411,0.08000016212463423,-0.048793725364747687,0.0089999318122862,-0.0678868825839376,0.08588674620851,-0.02944347538582548,0.04744333901039788,-0.1569998502731318,83.99982452392578,31.02227700002723,0.03844340719811187,12,-0.06499981880187988,0.0025001764297489792,0.006250143051147461,-0.03249990940093994,-0.004999876022338867,1,-0.025723449004679044,-1.0000000000000295,3.0999999046325684,1.0,3.0999999046325684,1.0,3.0999999046325684,-0.025723449004679044 2082,2015-12-30,3.1050000190734863,3.125,3.005000114440918,3.005000114440918,25639.0,-0.0016076772318298627,-1.4,10.0,57.37707737285618,44.571956312688606,-0.014370048753926223,-0.0010827672806468236,0.008081229748414742,-0.011058460988308205,12.383633627452323,0.11999988555908203,-0.040841184413125564,0.005500054359436124,-0.06974692741871724,0.08074703613758949,-0.03212343652964078,0.04312354524851303,-0.14491997146606383,79.99992370605469,22.334990112337863,0.03762349088907674,12,-0.052500009536743164,-0.014999985694885254,0.022500038146972656,-0.027500033378601074,-0.005000114440917969,2,-0.016103044125328037,2.199979019345135,3.109999895095825,-1.0000000000000295,3.0999999046325684,1.0,3.0999999046325684,-0.016103044125328037 2083,2015-12-31,3.130000114440918,3.140000104904175,3.0499999523162837,3.0699999332427983,27270.0,0.008051560455349493,1.2499992549434613,0.6000023841880603,58.06456078607509,46.886461156753775,-0.03260948914700412,-0.027492412955931744,-0.015333414869854955,-0.03993739931055007,11.962123158783296,0.09000015258789107,-0.04194558235624246,0.030500149726867765,-0.0447468320512856,0.10574713150502113,-0.00712334116220914,0.06812364061594467,-0.16312326416015566,92.59259913356917,30.771970312168634,0.03762349088907674,12,-0.060000061988830566,-0.040000081062316895,-0.0025000572204589844,-0.052500128746032715,-0.055000066757201704,3,-0.017571905669730548,-1.4,3.1050000190734863,2.199979019345135,3.109999895095825,-1.0000000000000295,3.0999999046325684,-0.017571905669730548 2084,2016-01-04,3.0699999332427983,3.0899999141693115,2.9549999237060547,3.005000114440918,27636.0,-0.019169386263373056,1.5714337615037204,1.0833270417509562,52.941176470588374,48.34704809360834,0.02885771655571423,0.028453466573940656,0.044781747187748966,0.01595533336132382,11.916246705888462,0.17500019073486328,-0.027586315967202957,-0.02600002288818315,-0.09981344852005547,0.04781340274368917,-0.06290673570411931,0.01090668992775301,0.07000017166137651,62.16210643252721,-3.978232199806527,0.03690671281593606,1,-0.02249991893768355,0.01500010490417436,0.05750012397766069,0.007500052452086958,0.009999990463256392,0,-0.003257325954627799,1.2499992549434613,3.130000114440918,-1.4,3.1050000190734863,2.199979019345135,3.109999895095825,-0.003257325954627799 2085,2016-01-05,3.0899999141693115,3.0899999141693115,3.039999961853028,3.039999961853028,5851.0,0.006514651909255154,-1.0000000000000178,0.769232179995513,48.38709677419354,48.625354650566905,0.00814678435406302,0.0014389629250670666,0.025615091501089537,-0.007279140131967843,11.964889533928586,0.049999952316283736,-0.01964076283097116,-0.0015000343322753018,-0.06383188664706063,0.06083181798251003,-0.03266596048966797,0.029665891825117363,0.05000019073486328,72.97289634472457,6.108844038832444,0.03116592615739266,1,-0.04249989986419678,-0.004999876022338867,0.04250013828277588,-0.01249992847442627,-0.009999990463256836,1,-0.004854325858331787,1.5714337615037204,3.0699999332427983,1.2499992549434613,3.130000114440918,-1.4,3.1050000190734863,-0.004854325858331787 2086,2016-01-06,3.0899999141693115,3.0899999141693115,3.0,3.0799999237060547,4990.0,0.0,17.0,0.2000000000000018,63.82975485486387,50.7933102205367,0.007352282747149275,-0.0055395489919831675,0.03033414494472897,-0.011105321481873709,12.820969969505272,0.08999991416931152,-0.011736020515315637,0.0027499675750730646,-0.045642579161635055,0.051142514311781184,-0.021446305793280995,0.026946240943427124,0.046300187110901,72.97289634472457,-0.35715554593782883,0.024196273368354115,1,-0.04249989986419678,-0.004999876022338867,0.04250013828277588,-0.01249992847442627,-0.009999990463256836,2,0.00323624295826086,-1.0000000000000178,3.0899999141693115,1.5714337615037204,3.0699999332427983,1.2499992549434613,3.130000114440918,0.00323624295826086 2087,2016-01-07,3.0899999141693115,3.0899999141693115,3.0850000381469727,3.0899999141693115,21390.0,0.0,1.0,0.0,56.41022192498007,51.999387205025926,0.00996822028616462,-0.0074992108359461795,0.03515049504763157,-0.015130018315488325,13.723314055579056,0.004999876022338867,-0.006265548451523273,0.0037499666213989258,-0.04347566303118011,0.05097559627397796,-0.019862848204890593,0.027362781447688445,0.04267418355941777,72.97289634472457,-2.5941239444599944,0.023612814826289536,1,-0.04249989986419678,-0.004999876022338867,0.04250013828277588,-0.01249992847442627,-0.029999971389770508,3,0.004854403016450348,17.0,3.0899999141693115,-1.0000000000000178,3.0899999141693115,1.5714337615037204,3.0699999332427983,0.004854403016450348 2088,2016-01-08,3.025000095367432,3.1800000667572017,2.9500000476837163,2.9500000476837163,182568.0,-0.021035540649635753,-5.133329942493452,100.0,38.7755399940055,51.83623905285318,0.0706389532305911,0.05770250113353592,0.10527779979520169,0.04542627336024507,15.099852812384093,0.23000001907348544,-0.006389650423636706,-0.059499859809875044,-0.11299844342563548,-0.006001276194114613,-0.08624915161775526,-0.03275056800199483,-0.0700001716613774,32.60871368004242,-42.840546109796485,0.026749291807880136,1,0.0399999618530269,0.04499995708465532,0.10749995708465532,0.05249989032745317,0.0549998283386226,4,0.024793324595259625,1.0,3.0899999141693115,17.0,3.0899999141693115,-1.0000000000000178,3.0899999141693115,0.024793324595259625 2089,2016-01-11,3.0699999332427983,3.0699999332427983,3.0299999713897705,3.0499999523162837,40055.0,0.01487597899394455,2.9999999999998668,0.26666624281169626,44.44444444444449,52.247763624667456,0.023396487962805246,0.012558982098347826,0.06216552072336734,-0.002044142853003361,16.55078143408265,0.04499983787536621,-0.003015614984403836,-0.014000022411345903,-0.06786138048564005,0.03986133566294825,-0.04093070144849298,0.012930656625801173,-0.11999988555908203,52.17385895987332,-22.801508572105853,0.02693067903714718,1,-0.004999876022339311,1.1920928910669204e-07,0.06875008344650224,0.007500052452086958,0.009999990463256392,0,0.0016287018077021376,-5.133329942493452,3.025000095367432,1.0,3.0899999141693115,17.0,3.0899999141693115,0.0016287018077021376 2090,2016-01-12,3.0499999523162837,3.0999999046325684,3.0199999809265137,3.0199999809265137,64206.0,-0.006514651909255487,-4.333333333333333,1.4999999999999112,41.3793103448275,51.28990921853718,0.03973686091265938,0.03431848984422681,0.07902388506192848,0.014545518541370317,17.44588592656699,0.07999992370605469,-0.0022114251390745743,-0.03400000333786046,-0.08786136141215461,0.01986135473643369,-0.06093068237500754,-0.007069324300713387,-0.09999990463256747,43.47821579989405,-29.714372421193325,0.02693067903714718,1,0.015000104904175249,0.020000100135803667,0.10250008106231734,0.02750003337860152,0.005000114440917969,1,0.009836056347144462,2.9999999999998668,3.0699999332427983,-5.133329942493452,3.025000095367432,1.0,3.0899999141693115,0.009836056347144462 2091,2016-01-13,3.244999885559082,3.3299999237060547,3.0999999046325684,3.0999999046325684,794806.0,0.0639344053414519,-2.1724144734894946,4.833337306980179,67.74194375368523,52.441561038629295,-0.14985871753054258,-0.15732769980059746,-0.11691652183601775,-0.17885348795555878,18.257732469632618,0.27999997138977095,0.006026972661770547,0.15374993085861188,0.06384507198484135,0.24365478973238242,0.1087975014217264,0.19870236029549737,-0.29039983749389586,77.63156161083171,3.676959141461978,0.04495242943688537,1,-0.10499989986419678,-0.10499989986419678,-0.08624988794326782,-0.16749989986419678,-0.24499988555908203,2,-0.05084744766473215,-4.333333333333333,3.0499999523162837,2.9999999999998668,3.0699999332427983,-5.133329942493452,3.025000095367432,-0.05084744766473215 2092,2016-01-14,3.150000095367432,3.244999885559082,3.0999999046325684,3.244999885559082,41390.0,-0.029275745313403156,2.0526379191784327,-0.6551710530210074,54.62965170544509,52.05990447411485,-0.05342230797909586,-0.055319316564724996,-0.02301336498040607,-0.08278893723900405,18.749982038369247,0.14499998092651367,0.012167354302483613,0.05250014066696229,-0.03536935886145276,0.14036964019537734,0.008565390902754988,0.0964348904311696,-0.18038405227661114,52.631608667145656,-20.055540614896657,0.04393474976420752,1,-0.01000010967254683,-0.01000010967254683,0.008749902248382124,-0.07250010967254683,-0.0700001716613774,3,-0.022222276045109846,-2.1724144734894946,3.244999885559082,-4.333333333333333,3.0499999523162837,2.9999999999998668,3.0699999332427983,-0.022222276045109846 2093,2016-01-15,3.1050000190734863,3.2000000476837163,3.1050000190734863,3.2000000476837163,39752.0,-0.014285738073508414,-1.0000000000000093,1.0000025096748058,50.427360529102174,51.7805915917275,-0.013791785687470526,-0.00755630937154006,0.020344562955563195,-0.037294306679265254,18.30745915061448,0.09500002861022994,0.011978447021975924,0.005500066280364813,-0.08106599037368589,0.09206612293441552,-0.03778296204666054,0.048783094607390165,-0.12096862075805603,27.419372205310736,-43.550451830399496,0.04328302832702542,1,0.034999966621398926,0.034999966621398926,0.05124998092651367,-0.027500033378601074,-0.005000114440917969,4,-0.014492778105480664,2.0526379191784327,3.150000095367432,-2.1724144734894946,3.244999885559082,-4.333333333333333,3.0499999523162837,-0.014492778105480664 2094,2016-01-18,3.109999895095825,3.1749999523162837,3.0750000476837163,3.1600000858306885,19853.0,0.0016102660198471508,1.5000000000000056,0.5263176387031012,50.847457627118644,52.05396501983027,-0.013992423824284117,-0.01074429065522109,0.012759643319020242,-0.04224454759291962,18.12545247885613,0.09999990463256747,0.009405401729979168,0.008999943733215332,-0.07718222321172741,0.09518211067815807,-0.034091139739255816,0.05209102720568648,-0.1121297557647698,29.032235736029055,-36.68475933937671,0.04309108347247131,1,0.03000009059906006,0.03000009059906006,0.023750126361846924,-0.03249990940093994,-0.009999990463256836,0,-0.0096462933767546,-1.0000000000000093,3.1050000190734863,2.0526379191784327,3.150000095367432,-2.1724144734894946,3.244999885559082,-0.0096462933767546 2095,2016-01-19,3.140000104904175,3.1600000858306885,3.0750000476837163,3.0750000476837163,14351.0,0.009646370038679741,-1.6153834867769725,-1.2999961853172775,52.45903497485269,50.79055169982904,-0.04040304461273525,-0.03962576863901912,-0.018885545236797974,-0.07154115462580934,18.57587628774004,0.08500003814697221,0.005161627327324503,0.03700014352798453,-0.05092326704653516,0.12492355410250422,-0.006961561759275092,0.08096184881524415,-0.12884477419811935,25.49023091084343,-36.34791645688515,0.04396170528725977,1,-1.1920928955078125e-07,-1.1920928955078125e-07,-0.0062500834465026855,-0.06250011920928955,-0.040000200271606445,1,-0.01910833732279482,1.5000000000000056,3.109999895095825,-1.0000000000000093,3.1050000190734863,2.0526379191784327,3.150000095367432,-0.01910833732279482 2096,2016-01-20,3.130000114440918,3.130000114440918,3.0499999523162837,3.0499999523162837,16355.0,-0.0031847102322188903,1.000000000000011,1.230770641528827,52.03252883509026,50.30414135650795,-0.02696833452156966,-0.02873632564926254,-0.009068755664459971,-0.06088856772945306,19.084800583563187,0.09000015258789107,0.007052804315931027,0.025500142574310214,-0.06322771621950318,0.11422800136812361,-0.018863786822596484,0.06986407197121691,-0.10609100001486249,41.02573821142002,-17.750228292381294,0.044363929396906684,1,0.009999871253967285,0.009999871253967285,-0.0062500834465026855,-0.047500014305114746,-0.03000020980834961,2,-0.023961675700166163,-1.6153834867769725,3.140000104904175,1.5000000000000056,3.109999895095825,-1.0000000000000093,3.1050000190734863,-0.023961675700166163 2097,2016-01-21,3.119999885559082,3.130000114440918,3.0799999237060547,3.130000114440918,23437.0,-0.003194961187284906,8.999809269502194,-0.12500260769792357,49.16664746072252,51.458708852809835,-0.013706469260497567,-0.01642802325198378,0.001434242689554388,-0.049808253964883864,19.62122778071778,0.05000019073486328,0.009342372716961478,0.013499915599822998,-0.07470439449457178,0.10170422569421778,-0.03060223944737439,0.05760207064702039,-0.08384713876182648,46.66659249204479,-7.508273941947934,0.04410215504719742,1,0.05500006675720215,0.020000100135803223,-0.003749847412109375,-0.027499794960021973,-0.019999980926513672,3,-0.03846150319251662,1.000000000000011,3.130000114440918,-1.6153834867769725,3.140000104904175,1.5000000000000056,3.109999895095825,-0.03846150319251662 2098,2016-01-22,3.140000104904175,3.140000104904175,3.0999999046325684,3.140000104904175,15915.0,0.006410326948300238,1.0,-0.0,56.25001596553144,52.7704390218195,-0.017520949025944255,-0.03507625483407262,-0.01927114577880129,-0.06884063179824818,19.469461052173294,0.040000200271606445,0.007643060273383018,0.03150012493133536,-0.05788962946487697,0.12088987932754769,-0.013194752266771026,0.07619500212944175,-0.0920934710305672,72.00012207031286,18.05750907692267,0.04469487719810627,1,0.034999847412109375,-1.1920928955078125e-07,-0.02375006675720215,-0.047500014305114746,-0.06000018119812012,4,-0.01910833732279482,8.999809269502194,3.119999885559082,1.000000000000011,3.130000114440918,-1.6153834867769725,3.140000104904175,-0.01910833732279482 2099,2016-01-25,3.0299999713897705,3.164999961853028,3.0299999713897705,3.1449999809265137,77406.0,-0.035031888483889495,-1.3478257263991618,-100.0,45.384620463353606,53.21547347943351,0.09633963565777615,0.07316181611838246,0.09018177729956545,0.04173703244179894,19.59411826708708,0.13499999046325728,0.005758525203384934,-0.07500001192092887,-0.17102633445405768,0.02102631061219995,-0.12301317318749305,-0.02698685065436468,0.2999999523162842,0.0,-49.4065355028877,0.0480131612665643,1,0.1499999761581421,0.11000001430511475,0.06125009059906006,0.06250011920928955,0.07999992370605469,0,0.023102288417082395,1.0,3.140000104904175,8.999809269502194,3.119999885559082,1.000000000000011,3.130000114440918,0.023102288417082395 2100,2016-01-26,3.0850000381469727,3.0999999046325684,3.039999961853028,3.039999961853028,20970.0,0.018151837384993597,-1.6666596024244809,-0.3913049788014764,49.645398945209394,51.20474627849175,0.05232944183535704,0.017898019460676373,0.03639065339903791,-0.012040475008807228,19.725512112792842,0.06999993324279785,0.015411083253968894,-0.01924995183944711,-0.11567418624838144,0.07717428256948722,-0.06746206904391405,0.028962165365019832,0.23899988651275628,40.74079306855316,-5.449924863023966,0.0482121172044671,1,0.05249989032745361,0.0549999475479126,0.00625002384185791,0.007500052452087402,0.24499988555908203,1,0.004862193290151584,-1.3478257263991618,3.0299999713897705,1.0,3.140000104904175,8.999809269502194,3.119999885559082,0.004862193290151584 2101,2016-01-27,3.0299999713897705,3.0799999237060547,3.0299999713897705,3.0799999237060547,70583.0,-0.017828222391283455,1.0,-1.1111081676768644,46.05263653224046,50.25174459258013,0.08227681308149393,0.07019639844750714,0.09134072540760352,0.04387474001347247,20.46693673827399,0.05500006675720215,0.019425976227116504,-0.07025002241134626,-0.17215168927916968,0.03165164445647717,-0.12120085584525775,-0.019299188977434767,0.2881199542045594,0.0,-41.03480666825977,0.050950833433911664,1,0.08500003814697266,0.11000001430511475,0.05375009775161743,0.06250011920928955,0.2850000858306885,2,0.023102288417082395,-1.6666596024244809,3.0850000381469727,-1.3478257263991618,3.0299999713897705,1.0,3.140000104904175,0.023102288417082395 2102,2016-01-28,3.0550000667572017,3.0799999237060547,3.0199999809265137,3.0299999713897705,9765.0,0.008250856634815174,-1.666659602424448,-0.5000023841880559,52.08332988399282,50.43574118756798,0.04736471424035038,0.04348802312648559,0.0656129710898905,0.019146101337260912,20.661286807165574,0.059999942779541016,0.027252267699882093,-0.04274992942810085,-0.14659572048428604,0.061095861628084336,-0.09467282495619367,0.009172966099991964,0.2573574597530368,24.13799340320331,-17.220638512576357,0.051922895528092684,1,0.04249989986419722,0.08499991893768355,0.028750002384186235,0.037500023841858354,0.3350000381469731,3,0.014729897509669465,1.0,3.0299999713897705,-1.6666596024244809,3.0850000381469727,-1.3478257263991618,3.0299999713897705,0.014729897509669465 2103,2016-01-29,3.0750000476837163,3.0799999237060547,3.0299999713897705,3.0750000476837163,38016.0,0.006546638458094778,9.000238424491853,0.0,50.35972012772363,50.381548132079644,0.02532489893691592,0.020191536524497344,0.04574748779468374,-0.00014402543278579927,21.145634277171293,0.04999995231628418,0.007076803948123267,-0.019999945163726274,-0.12316051921425197,0.08316062888679943,-0.07158023218898935,0.0315803418615368,0.2256631770031734,37.9310855117123,-1.9744173916153471,0.05158028702526285,1,0.017499923706054243,0.06499993801116899,0.008750021457671675,0.017500042915343794,0.3650000095367427,4,0.008130034654042939,-1.666659602424448,3.0550000667572017,1.0,3.0299999713897705,-1.6666596024244809,3.0850000381469727,0.008130034654042939 2104,2016-02-01,3.059999942779541,3.0899999141693115,2.9600000381469727,2.9600000381469727,36793.0,-0.004878082820022778,-1.6,100.0,50.724636178838644,50.188837154744746,0.03630444015228962,0.03626329259380423,0.05748676412885656,0.015406077758296721,20.7868771497493,0.12999987602233887,-0.0004945058418819315,-0.03450005054473859,-0.13826597611166846,0.06926587502219128,-0.08638301332820353,0.017382912238726345,0.22943675215693382,71.42857142857143,30.654138714067287,0.05188296278346503,2,0.0025000572204589844,0.08000004291534424,0.023750126361846924,0.03250014781951904,0.4249999523162842,0,0.00653594160147164,9.000238424491853,3.0750000476837163,-1.666659602424448,3.0550000667572017,1.0,3.0299999713897705,0.00653594160147164 2105,2016-02-02,3.0750000476837163,3.109999895095825,2.970000028610229,3.0299999713897705,67960.0,0.00490199515838885,1.4347851326024657,0.45000119209403683,33.33338008198788,48.1111539599556,0.012420603238908257,0.021167063370216344,0.03836576525229729,0.0012084510454659636,20.283551365811793,0.13999986648559615,-0.002000460790666736,-0.018749952316283736,-0.12286905626583433,0.08536915163326686,-0.07080950429105926,0.033309599658491784,0.19467044784538823,76.66674613960247,38.87922810533303,0.05205955197477536,2,-0.012500047683716264,0.06499993801116899,0.008750021457671675,0.017500042915343794,0.34999990463256747,1,0.011382064022559257,-1.6,3.059999942779541,9.000238424491853,3.0750000476837163,-1.666659602424448,3.0550000667572017,0.011382064022559257 2106,2016-02-03,3.0999999046325684,3.0999999046325684,3.039999961853028,3.0799999237060547,55646.0,0.008130034654042939,4.999999999999956,0.44444326707073695,44.31817319769512,47.572434597397,-0.019313310012423646,-0.0032097736397043164,0.01170720327110164,-0.022755570275480697,19.336940871071935,0.05999994277954057,-0.003754818974015972,0.005749905109405429,-0.09838941478991137,0.10988922500872222,-0.04631975484025297,0.05781956505906383,0.15109036345360805,93.33333333333333,55.05138767223061,0.0520696599496583,2,-0.03749990463256836,0.040000081062316895,-0.021249830722808838,-0.007499814033508301,0.43000006675720215,2,0.07419355682230178,1.4347851326024657,3.0750000476837163,-1.6,3.059999942779541,9.000238424491853,3.0750000476837163,0.07419355682230178 2107,2016-02-04,3.1050000190734863,3.125,3.059999942779541,3.0999999046325684,118559.0,0.0016129401918516528,1.8888865341414827,0.2500059604701619,50.0,46.87798837900462,-0.029798550744845276,-0.007408327438105378,0.006684188863782303,-0.027239109234821868,18.179097313337582,0.06500005722045898,-0.009220401361754504,0.010000014305114657,-0.0942264494478704,0.11422647805809971,-0.04211321757137787,0.062113246181607185,0.12862483521633772,87.87879663612982,46.230774012241,0.05211323187649262,2,-0.04250001907348633,0.034999966621398926,-0.026249945163726807,-0.01249992847442627,0.43499994277954146,3,0.06763286211174813,4.999999999999956,3.0999999046325684,1.4347851326024657,3.0750000476837163,-1.6,3.059999942779541,0.06763286211174813 2108,2016-02-05,3.0999999046325684,3.140000104904175,3.009999990463257,3.0499999523162837,223881.0,-0.0016103428052184343,-1.000003667981638,9.999761586877831,48.750005215389635,47.25192001811973,-0.03472038368308317,0.0036877507827544065,0.008379032702364952,-0.02190592169250749,16.012510694544137,0.13000011444091797,-0.014251609819007527,0.0012499094009399414,-0.09763200093305002,0.1001318197349299,-0.04819104576605504,0.05069086456793492,0.1172074606886846,77.7776747574423,33.107282632990874,0.04944095516699502,2,-0.04999983310699463,0.040000081062316895,-0.02874988317489624,-0.007499814033508301,0.45500016212463334,4,0.09354845457841354,1.8888865341414827,3.1050000190734863,4.999999999999956,3.0999999046325684,1.4347851326024657,3.0750000476837163,0.09354845457841354 2109,2016-02-08,3.0750000476837163,3.0999999046325684,3.0550000667572017,3.0999999046325684,30369.0,-0.008064470231593512,2.6000076294382226,-0.4999976158119219,41.77216412334004,46.37711614902313,-0.002979284570877372,0.03065300602982335,0.030843301012677404,0.003524525738944906,13.728839042688323,0.044999837875366655,-0.017420281754150668,-0.023999953269957963,-0.12260068647489408,0.07460077993497816,-0.07330031987242602,0.025300413332510097,0.1267748780070801,61.76468938280506,14.06221029724641,0.04930036660246814,2,-0.024999976158142534,0.06499993801116899,0.004999995231627974,0.017500042915343794,0.4649999141693115,0,0.11869918825259318,-1.000003667981638,3.0999999046325684,1.8888865341414827,3.1050000190734863,4.999999999999956,3.0999999046325684,0.11869918825259318 2110,2016-02-09,3.0799999237060547,3.0799999237060547,3.0,3.0499999523162837,17945.0,0.0016259759170100807,4.333333333333333,-1.2000057220786795,43.58973261718248,46.10346015846113,-0.009792837058538506,0.02952990362901442,0.022507705901134045,-0.0010113143260133128,12.115842466162006,0.07999992370605469,-0.027556039962321588,-0.020500075817108332,-0.11684921620100175,0.07584906456678508,-0.06867464600905526,0.0276744943748386,0.10726850873211236,57.14275982922431,8.240637685949793,0.04817457019194674,2,-0.029999852180480957,0.060000061988830566,-0.013749897480010986,0.012500166893005371,0.440000057220459,1,0.13149350046166508,2.6000076294382226,3.0750000476837163,-1.000003667981638,3.0999999046325684,1.8888865341414827,3.1050000190734863,0.13149350046166508 2111,2016-02-10,3.0799999237060547,3.0799999237060547,3.039999961853028,3.0750000476837163,38536.0,0.0,15.000381479185364,0.1666626930198748,44.73685531402815,45.28718520624284,-0.002184161562779785,0.017428270121028433,0.019103211510377527,-0.0002232247140452337,13.672507341327012,0.0399999618530269,-0.02156506499576638,-0.012250077724456965,-0.08072793695675662,0.05622778150784269,-0.046489007340607014,0.021988851891693084,0.09363240507464088,57.14275982922431,7.629127305537544,0.03423892961614991,2,-0.029999852180480957,0.060000061988830566,-0.013749897480010986,0.012500166893005371,0.5,2,0.11201299907666962,4.333333333333333,3.0799999237060547,2.6000076294382226,3.0750000476837163,-1.000003667981638,3.0999999046325684,0.11201299907666962 2112,2016-02-11,3.0799999237060547,3.0799999237060547,3.0,3.0799999237060547,24551.0,0.0,1.0,0.0,41.666650109838,44.32128853758888,0.0019388972136455962,0.012559053636651996,0.017723990536444578,0.00041319440436637933,15.451872829142738,0.07999992370605469,-0.022886871603725822,-0.008750069141387762,-0.07173506581241407,0.054234927529638544,-0.04024256747690114,0.022742429194125613,0.08081446763661759,57.14275982922431,10.04086681883011,0.0314924983355132,2,-0.029999852180480957,0.060000061988830566,-0.013749897480010986,0.012500166893005371,0.5800001621246342,3,0.1461039152047272,15.000381479185364,3.0799999237060547,4.333333333333333,3.0799999237060547,2.6000076294382226,3.0750000476837163,0.1461039152047272 2113,2016-02-12,3.059999942779541,3.0799999237060547,3.0299999713897705,3.0799999237060547,29952.0,-0.0064935004616650804,4.0,-100.0,55.55554574409937,44.858056267062295,0.021889237607922052,0.030582885453059205,0.036245098023274025,0.02125909925837277,17.327397438944992,0.04999995231628418,-0.016970091053494674,-0.026500046253204346,-0.09025124563935405,0.03725115313294536,-0.058375645946278976,0.005375553439870284,0.08876558737138929,60.0,6.653348644606389,0.031875599693074796,2,-0.004999876022338867,0.08000004291534424,0.0062500834465026855,0.03250014781951904,0.630000114440918,4,0.1568627542644594,1.0,3.0799999237060547,15.000381479185364,3.0799999237060547,4.333333333333333,3.0799999237060547,0.1568627542644594 2114,2016-02-15,3.0799999237060547,3.0899999141693115,3.0350000858306885,3.0799999237060547,70967.0,0.00653594160147164,4.499988079059676,-0.0,48.936146468059036,46.591696976625755,0.005615088602109353,0.008664371237834256,0.014645775112590798,0.003906480079945318,18.889227945329328,0.05499982833862305,-0.017684552965366418,-0.005000066757202326,-0.06782820093487762,0.05782806742047297,-0.03641413384603975,0.0264140003316351,0.05743967692463814,88.88888888888889,32.5453375454001,0.03141406708883758,2,-0.009999871253967285,0.06500005722045898,-0.012499868869781494,0.012500166893005371,0.6700000762939453,0,0.15422082948612426,4.0,3.059999942779541,1.0,3.0799999237060547,15.000381479185364,3.0799999237060547,0.15422082948612426 2115,2016-02-16,3.0799999237060547,3.0799999237060547,3.009999990463257,3.009999990463257,18829.0,0.0,1.0,100.0,63.888870492400414,48.76621889825967,0.007150899759909457,0.004151691634381116,0.011723942547131827,0.005622690357673932,20.62676858316414,0.06999993324279785,-0.018271787627062608,-0.0020000576972960538,-0.059252987940944024,0.05525287254635192,-0.03062652281912026,0.026626407424528153,0.04679330317561492,88.88888888888889,24.36825524653696,0.02862646512182399,2,-0.009999871253967285,0.06500005722045898,-0.012499868869781494,0.02500009536743164,0.6250000000000004,1,0.14935066543555986,4.499988079059676,3.0799999237060547,4.0,3.059999942779541,1.0,3.0799999237060547,0.14935066543555986 2116,2016-02-17,3.0550000667572017,3.0799999237060547,3.0499999523162837,3.0750000476837163,28432.0,-0.008116836872765765,1.0000158947134479,-0.2857142857142984,50.0,48.76621889825967,0.0280455360523697,0.02450080809710098,0.033612417845375386,0.031811627700589984,22.16940580570605,0.029999971389770952,-0.01859784817611354,-0.023249912261963157,-0.07698169813782574,0.030481873613899424,-0.05011580519989467,0.0036159806759683555,0.06178556880038588,61.111243566003104,-8.165672409665298,0.026865892937931374,2,0.014999985694885698,0.08999991416931197,0.012499988079071489,0.06250000000000044,0.6599998474121103,2,0.15220946121382473,1.0,3.0799999237060547,4.499988079059676,3.0799999237060547,4.0,3.059999942779541,0.15220946121382473 2117,2016-02-18,3.0,3.0799999237060547,3.0,3.0750000476837163,9630862.0,-0.018003294780802648,-1.1333299424934753,3.7500059604700176,32.558121482631336,46.96712070573098,0.07441003059735518,0.0738354145203397,0.0868933141375039,0.08913006594034822,23.96940083511997,0.07999992370605469,-0.0100995513387927,-0.07224998474121103,-0.13272834756608676,-0.011771621916335295,-0.10248916615364889,-0.04201080332877316,0.10737849971295077,0.0,-70.21640320005028,0.03023918141243793,2,0.04999995231628418,0.10249996185302734,0.13999998569488525,0.13999998569488525,0.7349998950958252,3,0.1933333079020183,1.0000158947134479,3.0550000667572017,1.0,3.0799999237060547,4.499988079059676,3.0799999237060547,0.1933333079020183 2118,2016-02-19,3.0799999237060547,3.0899999141693115,3.039999961853028,3.0750000476837163,48348.0,0.026666641235351562,3.0000190735954324,-0.06666497124673132,53.57142857142858,48.27815008885193,-0.009750620376087316,-0.011478559913502995,0.007680275016291205,0.011617903265759288,25.926262739383134,0.08999991416931152,-0.008919482695990855,0.010749948024749933,-0.04088385453471988,0.062383750584219744,-0.015066953254985194,0.03656684930448506,0.01853586831293752,88.88888888888889,18.04814174393556,0.025816901279734905,2,-0.034999966621398926,1.1920928955078125e-07,0.060000061988830566,0.060000061988830566,0.690000057220459,4,0.18831174561418185,-1.1333299424934753,3.0,1.0000158947134479,3.0550000667572017,1.0,3.0799999237060547,0.18831174561418185 2119,2016-02-22,3.0999999046325684,3.115000009536743,3.0699999332427983,3.115000009536743,39364.0,0.0064935004616650804,4.99996821107838,-3.000095369796652,54.385945832897576,49.47772933504249,-0.02886712485292886,-0.02736863823635627,-0.011928953751189297,-0.006391446814339119,26.969974321137396,0.04500007629394487,-0.010883712980224836,0.027249932289123535,-0.022642016651060803,0.07714188122930787,0.002303957819031588,0.05219590675921548,-0.1399998664855957,86.95643159978853,16.156469212787627,0.02494597447009215,2,-0.04249989986419678,-0.03249990940093994,0.040000081062316895,0.040000081062316895,0.5800001621246333,0,0.19032263572208752,3.0000190735954324,3.0799999237060547,-1.1333299424934753,3.0,1.0000158947134479,3.0550000667572017,0.19032263572208752 2120,2016-02-23,3.0999999046325684,3.0999999046325684,3.0699999332427983,3.0999999046325684,29001.0,0.0,1.0,-0.0,50.0,50.06252318903936,-0.028755754248012355,-0.027602460051071365,-0.01056300841847424,-0.0037419213506106885,28.07008937367711,0.029999971389770064,-0.012049034190976915,0.026499938964843928,-0.024603621732665726,0.07760349966235358,0.000948158616089323,0.05205171931359853,-0.13689986705780033,86.95643159978853,18.22163824010255,0.02555178034875481,2,-0.04249989986419678,-0.03749990463256836,0.040000081062316895,0.040000081062316895,0.6700000762939453,1,0.20967745656897807,4.99996821107838,3.0999999046325684,3.0000190735954324,3.0799999237060547,-1.1333299424934753,3.0,0.20967745656897807 2121,2016-02-24,3.0999999046325684,3.0999999046325684,3.0499999523162837,3.0999999046325684,26906.0,0.0,1.0,0.0,49.01958401041189,50.879515844658684,-0.028631295473321217,-0.023283089225190512,-0.010780794769734037,-0.0023428680606718544,29.196953816753663,0.049999952316284624,-0.007914278620967607,0.022999942302703857,-0.025056984096786472,0.07105686870219419,-0.0010285208970413073,0.04702840550244902,-0.133861867618561,86.95643159978853,19.79047553534889,0.024028463199745203,2,-0.04249989986419678,-0.03749990463256836,0.040000081062316895,0.040000081062316895,0.5500001907348637,2,0.1951613024791996,1.0,3.0999999046325684,4.99996821107838,3.0999999046325684,3.0000190735954324,3.0799999237060547,0.1951613024791996 2122,2016-02-25,3.0999999046325684,3.0999999046325684,3.0499999523162837,3.0999999046325684,21480.0,0.0,1.0,0.0,50.0,50.2622329842032,-0.0284922104193317,-0.020805676295116093,-0.00858523347023965,-0.001009448876318153,30.26901176893084,0.049999952316284624,-0.004904718307269462,0.020749950408935458,-0.027183614364269193,0.06868351518214011,-0.0032168319776668675,0.044716732795537784,-0.13088462816810642,79.9998728435052,13.590622477281116,0.02396678238660241,2,-0.04249989986419678,-0.03749990463256836,0.040000081062316895,0.040000081062316895,0.6000001430511479,3,0.19838710595368148,1.0,3.0999999046325684,1.0,3.0999999046325684,4.99996821107838,3.0999999046325684,0.19838710595368148 2123,2016-02-26,3.0999999046325684,3.0999999046325684,3.0499999523162837,3.0999999046325684,85945.0,0.0,1.0,0.0,55.55553200800655,50.99772026641959,-0.024832971984433794,-0.019854678624924738,-0.00763392006711161,-0.0005406829958349846,31.399005064974105,0.049999952316284624,-0.0023835942087764295,0.01949995756149292,-0.029263651810921498,0.06826356693390734,-0.004881847124714067,0.04388176224769991,-0.12796693350666066,76.92293584711896,9.516139506492607,0.0243818046862072,2,-0.04249989986419678,-0.03749990463256836,0.05750006437301636,0.040000081062316895,0.5199999809265137,4,0.20483871290264477,1.0,3.0999999046325684,1.0,3.0999999046325684,1.0,3.0999999046325684,0.20483871290264477 2124,2016-02-29,3.0799999237060547,3.109999895095825,3.0750000476837163,3.109999895095825,26331.0,-0.0064516069489635175,1.3333253860397545,-100.0,50.0,49.45451243393066,-0.0054009596662845105,0.0018134523515556111,0.01262102224609496,0.019656852566609206,31.714702312199506,0.03499984741210893,0.0010081620494140076,-0.0015000224113466132,-0.04930439455433566,0.046304349731642436,-0.025402208482840916,0.02240216366014769,-0.10510761181193029,50.00000000000037,-17.9324383895366,0.0239021860714945,2,-0.022499918937683105,-0.017499923706054688,0.07750004529953003,0.060000061988830566,0.600000143051147,0,0.22402599815333968,1.0,3.0999999046325684,1.0,3.0999999046325684,1.0,3.0999999046325684,0.22402599815333968 2125,2016-03-01,3.109999895095825,3.140000104904175,3.059999942779541,3.0999999046325684,75280.0,0.00974025069249751,1.2857055275320757,-0.3333333333333333,55.55555555555556,50.071796384547945,-0.034305503154026695,-0.026804242414717017,-0.017414886523974715,-0.010208619109295825,32.13308351957889,0.08000016212463379,0.0012076140865078244,0.026749956607818426,-0.02259037476971315,0.07609028798535,0.0020797909190526376,0.051420122296584214,-0.13230542924884858,66.66649006061137,-2.5220957026868263,0.0246701656887658,3,-0.03999984264373779,-0.059999823570251465,0.05000007152557373,0.03000009059906006,0.5300002098083496,1,0.1832798041441135,1.3333253860397545,3.0799999237060547,1.0,3.0999999046325684,1.0,3.0999999046325684,0.1832798041441135 2126,2016-03-02,3.3299999237060547,3.3499999046325684,3.130000114440918,3.140000104904175,72774.0,0.07073956142479254,-1.0952380952380953,19.0,75.51021599760219,54.84425133065582,-0.23601389691904862,-0.24104843678585652,-0.23489517391177017,-0.22791529885848938,32.41319354043338,0.24000000953674316,0.007906163110833031,0.2352499842643736,0.11426828244856191,0.3562316860801853,0.17475913335646753,0.29574083517227967,-0.34581323229678995,93.33333863152482,21.68658520028619,0.06049085090790585,3,-0.13499999046325684,-0.17499995231628418,-0.19124996662139893,-0.18999993801116943,0.21500015258789062,2,0.13213215234274545,1.2857055275320757,3.109999895095825,1.3333253860397545,3.0799999237060547,1.0,3.0999999046325684,0.13213215234274545 2127,2016-03-03,3.315000057220459,3.400000095367432,3.2999999523162837,3.3299999237060547,26789.0,-0.004504464513291007,-3.4444432670706933,-0.07894674100314085,76.28869020113694,57.368391511734515,-0.19180235111636668,-0.22083136993618258,-0.21685315655017057,-0.21068602447312745,33.35378715991526,0.10000014305114835,0.011661433183675296,0.20975011587142944,0.05366392694417765,0.36583630479868123,0.13170702140780355,0.28779321033505534,-0.30886457301779613,75.71428474114899,2.4871276659261667,0.07804309446362599,3,-0.09000003337860107,-0.13499999046325684,-0.18750005960464478,-0.17500007152557373,0.34999990463256836,3,0.10105581670121055,-1.0952380952380953,3.3299999237060547,1.2857055275320757,3.109999895095825,1.3333253860397545,3.0799999237060547,0.10105581670121055 2128,2016-03-04,3.390000104904175,3.414999961853028,3.3399999141693115,3.414999961853028,28014.0,0.02262444838284594,5.000038147190758,1.6666719649045023,78.70373518216735,60.07036810609783,-0.24384765706703027,-0.2877441583121074,-0.28852158149725726,-0.2831575805842368,33.8175948667067,0.0999999046325688,0.023332141079989377,0.2702501535415651,0.06890005036853974,0.4716002567145905,0.16957510195505243,0.3709252051280778,-0.3523554518083305,92.95778715333594,20.814844493097866,0.10067505158651274,3,-0.15750014781951904,-0.2025001049041748,-0.2712501287460327,-0.25000011920928955,0.34999990463256836,4,0.0914454080196272,-3.4444432670706933,3.315000057220459,-1.0952380952380953,3.3299999237060547,1.2857055275320757,3.109999895095825,0.0914454080196272 2129,2016-03-07,3.440000057220459,3.4500000476837163,3.2999999523162837,3.2999999523162837,20574.0,0.014749248014462202,-1.14285689957306,-5.600036239831308,80.50850265776248,63.460201734738106,-0.2688154832595999,-0.32569575872841217,-0.3345402164189091,-0.33023279053451926,34.07163489674495,0.15000009536743253,0.04703350765686087,0.30200010538101196,0.05642015578731652,0.5475800549747074,0.17921013058416424,0.4247900801778597,-0.36461987324889655,97.43590057092052,26.27887877944447,0.12278997479684771,3,-0.19000005722045898,-0.23500001430511475,-0.3237500786781311,-0.30000007152557373,0.24000000953674272,0,0.0523255306234105,5.000038147190758,3.390000104904175,-3.4444432670706933,3.315000057220459,-1.0952380952380953,3.3299999237060547,0.0523255306234105 2130,2016-03-08,3.484999895095825,3.539999961853028,3.3499999046325684,3.4100000858306885,50103.0,0.013081348001990012,1.0540553079724568,0.5357125219046889,85.24590740598883,67.48534877869109,-0.2832462342570592,-0.3571073884850797,-0.37495374871186504,-0.37201652161976106,34.063903854224954,0.19000005722045943,0.06223724933264929,0.32674994468688956,0.03826428370353163,0.6152356056702475,0.18250711419521037,0.47099277517856875,-0.3646653274788041,86.5853445789409,13.57276357631497,0.14424283049167902,3,-0.18999993801116943,-0.22999989986419678,-0.38374990224838257,-0.34499990940093994,0.25,1,0.05595413989417475,-1.14285689957306,3.440000057220459,5.000038147190758,3.390000104904175,-3.4444432670706933,3.315000057220459,0.05595413989417475 2131,2016-03-09,3.4249999523162837,3.5299999713897705,3.3499999046325684,3.5299999713897705,62971.0,-0.01721662685384151,2.428572077329349,-1.4000038147069729,84.55286790631493,71.3245563238372,-0.19254504128207506,-0.2845233356713792,-0.3112925241447684,-0.3091167182389776,34.05575501656063,0.18000006675720215,0.07604110717520296,0.24950000047683663,-0.059792957112529965,0.5587929580662032,0.09485352168215355,0.4041464792715197,-0.2459122295062217,52.08333126372751,-28.91877135097058,0.15464647879468318,3,-0.12999999523162797,-0.15499997138977006,-0.3237499594688411,-0.2849999666213985,0.3199999332427983,2,0.06277376805289858,1.0540553079724568,3.484999895095825,-1.14285689957306,3.440000057220459,5.000038147190758,3.390000104904175,0.06277376805289858 2132,2016-03-10,3.5299999713897705,3.5299999713897705,3.309999942779541,3.309999942779541,52412.0,0.030656940302284275,1.0,-2.095237987111766,85.15627415619326,74.61352767363572,-0.2571803181698309,-0.3732169422758407,-0.4111744787274576,-0.41121555210487726,33.42214080194547,0.2200000286102295,0.09597204238637547,0.3320000171661377,-0.01160935131414309,0.6756093856464185,0.1601953329259973,0.5038047014062781,-0.3003845351136931,95.83333747254444,15.17498638939125,0.17180468424014034,3,-0.23000001907348633,-0.25999999046325684,-0.4287499785423279,-0.38999998569488525,0.1949999332427974,3,0.0042493215370393855,2.428572077329349,3.4249999523162837,1.0540553079724568,3.484999895095825,-1.14285689957306,3.440000057220459,0.0042493215370393855 2133,2016-03-11,3.539999961853028,3.625,3.4500000476837163,3.5299999713897705,56614.0,0.002832858511134795,-1.0588249318753378,0.04545449619451687,84.92065954942643,78.49360095690533,-0.2214952249849098,-0.3640792667890156,-0.4166406316362772,-0.41798724559275735,33.05476300639217,0.17499995231628374,0.11895998754640358,0.3180000066757205,-0.051129878368226134,0.6871298917196671,0.13343506415374717,0.5025649491976938,-0.26693069199617714,73.84614594589458,-5.767044544008414,0.1845649425219733,3,-0.19749999046325728,-0.2274999618530278,-0.43874996900558516,-0.39999997615814253,0.24999999999999956,4,0.03531073484378444,1.0,3.5299999713897705,2.428572077329349,3.4249999523162837,1.0540553079724568,3.484999895095825,0.03531073484378444 2134,2016-03-14,3.5550000667572017,3.660000085830689,3.5199999809265137,3.5199999809265137,69108.0,0.00423731781520198,-6.99998637611463,3.500011920940124,85.27134447802014,81.79535528162361,-0.18107249081914967,-0.3601331713399918,-0.4249048374402311,-0.4300382345756062,32.98316320969422,0.14000010490417525,0.14481269230955807,0.309250104427337,-0.08187888243642805,0.7003790912911021,0.11368561099545449,0.5048145978592196,-0.2450001239776607,70.00000681195641,-8.325573049170231,0.1955644934318825,3,-0.15999996662139848,-0.22500002384185747,-0.4600000381469722,-0.41500008106231645,0.1949999332427983,0,0.052039364080320505,-1.0588249318753378,3.539999961853028,1.0,3.5299999713897705,2.428572077329349,3.4249999523162837,0.052039364080320505 2135,2016-03-15,3.539999961853028,3.625,3.470000028610229,3.539999961853028,101822.0,-0.004219438712375845,-1.2142874172771674,0.0,83.33334537467854,82.66459187907654,-0.11025709746398471,-0.32559759876104444,-0.4038490141247921,-0.41190678971519823,32.378856330201366,0.15499997138977095,0.17182557676479604,0.2712499976158145,-0.13272861982117679,0.6752286150528057,0.06926068889731907,0.4732393063343099,-0.16699999332428028,65.71426430527924,-11.043709267425356,0.20198930871849563,3,-0.05999994277954146,-0.20999991893768355,-0.4449999332427983,-0.39999997615814253,0.25999999046325595,1,0.03954805265898664,-6.99998637611463,3.5550000667572017,-1.0588249318753378,3.539999961853028,1.0,3.5299999713897705,0.03954805265898664 2136,2016-03-16,3.5199999809265137,3.595000028610229,3.5199999809265137,3.5499999523162837,30019.0,-0.0056497121870151545,-4.000007947293519,-100.0,80.88236634706882,83.17500033973566,-0.06757782882015961,-0.2835105408538148,-0.3779008605174412,-0.38694392174476766,31.74189195603393,0.07500004768371538,0.20483443712626004,0.22800002098083505,-0.17770151362174724,0.6337015555834173,0.025149253679543904,0.4308507882821262,-0.09533999128341675,59.99998637608669,-15.67259349501996,0.20285076730129123,3,-0.039999961853027344,-0.18999993801116943,-0.4249999523162842,-0.3799999952316284,0.25999999046325684,2,0.06107952140179296,-1.2142874172771674,3.539999961853028,-6.99998637611463,3.5550000667572017,-1.0588249318753378,3.539999961853028,0.06107952140179296 2137,2016-03-17,3.5799999237060547,3.630000114440918,3.539999961853028,3.5999999046325684,33628.0,0.017045438382004896,1.2499925494566952,0.6666666666666765,82.43244375252917,83.58930129199807,-0.0961451125136561,-0.3139255431695034,-0.43113278760357376,-0.4415816965307018,30.679891861821275,0.1100001335144043,0.23898476905540456,0.25899996757507315,-0.14170474035373637,0.6597046755038827,0.058647613610668614,0.4593523215394777,-0.11297871674919113,61.904691622653644,-13.047522858409963,0.20035235396440473,3,-0.09999990463256836,-0.24999988079071045,-0.4849998950958252,-0.43999993801116943,0.18000006675720215,3,0.0460893758014993,-4.000007947293519,3.5199999809265137,-1.2142874172771674,3.539999961853028,-6.99998637611463,3.5550000667572017,0.0460893758014993 2138,2016-03-18,3.660000085830689,3.6800000667572017,3.5699999332427983,3.6050000190734863,55718.0,0.022346414477522503,1.3157915870892642,-2.750005960470184,86.25001229345872,84.22724680707542,-0.14954425033739271,-0.3670652462620656,-0.5012003243091301,-0.5152210418283305,29.941570863886046,0.11000013351440341,0.2477765576230726,0.3100001215934758,-0.10108325116347983,0.7210834943504314,0.10445843521499798,0.5155418079719536,-0.1582426806765369,90.4762012888229,11.856802581163336,0.2055416863784779,3,-0.16500008106231734,-0.32000005245208785,-0.5650000572204594,-0.5200001001358037,0.064999818801879,4,0.017759512917368214,1.2499925494566952,3.5799999237060547,-4.000007947293519,3.5199999809265137,-1.2142874172771674,3.539999961853028,0.017759512917368214 2139,2016-03-21,3.690000057220459,3.690000057220459,3.5999999046325684,3.6800000667572017,32932.0,0.00819671330225158,17.000047683761295,0.1818177877383707,86.25001229345871,84.3388140167943,-0.15684644675773862,-0.3695442729021865,-0.522164979994705,-0.5405372277716487,29.77375513533569,0.09000015258789062,0.2600518562150347,0.3105000853538513,-0.10962404075788745,0.7306242114655901,0.10043802229798215,0.5205621484097205,-0.15259411974569703,100.0,19.047885765299313,0.21006206305586933,3,-0.19000005722045898,-0.3450000286102295,-0.5925000309944153,-0.5500000715255737,0.014999866485596147,0,0.027100244737636725,1.3157915870892642,3.660000085830689,1.2499925494566952,3.5799999237060547,-4.000007947293519,3.5199999809265137,0.027100244737636725 2140,2016-03-22,3.75,3.75,3.640000104904175,3.640000104904175,37635.0,0.016260146842582035,1.0,10.999999999999512,82.81251280568807,84.14544122783576,-0.1959044535304444,-0.398797583144638,-0.5716013560488324,-0.5978520114806956,29.75435309809941,0.1099998950958252,0.266689351260887,0.33800002336502066,-0.09154571304781323,0.7675457597778546,0.12322715515860372,0.5527728915714376,-0.18207523857609864,100.0,19.762483175437524,0.214772868206417,3,-0.2200000286102295,-0.375,-0.6424999833106995,-0.6100000143051147,0.08999991416931197,1,0.0,17.000047683761295,3.690000057220459,1.3157915870892642,3.660000085830689,1.2499925494566952,3.5799999237060547,0.0 2141,2016-03-23,3.704999923706055,3.785000085830689,3.7000000476837163,3.75,34319.0,-0.012000020345051987,-2.090920125191869,-0.40909199281275266,79.10446433400807,83.47301791425961,-0.11958516206129088,-0.3226931078416242,-0.5226292124474878,-0.5504011890993952,29.586120598707456,0.08500003814697266,0.26681107674095994,0.26274994611740166,-0.1594308548459602,0.6849307470807635,0.05165954563572095,0.47384034659908236,-0.10500001907348677,67.34688912568545,-12.906652328721265,0.21109040048168087,3,-0.08749985694885254,-0.3124998807907109,-0.5974999070167546,-0.5649999380111699,0.0950000286102286,2,0.02564103389108885,1.0,3.75,17.000047683761295,3.690000057220459,1.3157915870892642,3.660000085830689,0.02564103389108885 2142,2016-03-24,3.714999914169312,3.740000009536743,3.640000104904175,3.6800000667572017,17579.0,0.0026990528121939583,1.3529378765609397,-0.7777730682829928,76.85948752223604,82.57733213346069,-0.11240363191495106,-0.29961804196731334,-0.5253964436765397,-0.5573883895554288,29.068671019202363,0.09999990463256836,0.26034961450066163,0.24199993610382142,-0.16451805112419704,0.6485179233318399,0.03874094248981219,0.44525892971783065,-0.0779999732971195,67.44180372952928,-10.741879995347205,0.20325899361400915,3,-0.08749985694885298,-0.32249987125396773,-0.6074998974800114,-0.5749999284744267,0.04500007629394487,3,0.017496651069234925,-2.090920125191869,3.704999923706055,1.0,3.75,17.000047683761295,3.690000057220459,0.017496651069234925 2143,2016-03-29,3.734999895095825,3.7799999713897705,3.670000076293945,3.7300000190734863,20333.0,0.005383575070952773,1.3157865677522749,0.1428542234332389,75.65215768796197,81.508533601232,-0.11380141094615404,-0.2841760755010263,-0.5363314311067855,-0.5742286951221134,28.629725324952272,0.10999989509582564,0.2602362239478473,0.23024991750717172,-0.1520764252016229,0.6125762602159663,0.03908674615277441,0.42141308886156903,-0.09499979019165039,72.9728963447244,-2.6608579138966206,0.1911631713543974,3,-0.10749983787536621,-0.32249987125396684,-0.6587499380111694,-0.5949999094009399,0.015000104904174805,1,0.006693466149827021,1.3529378765609397,3.714999914169312,-2.090920125191869,3.704999923706055,1.0,3.75,0.006693466149827021 2144,2016-03-30,3.7699999809265137,3.785000085830689,3.7300000190734863,3.7300000190734863,25998.0,0.009370839843033218,-1.750005960470184,8.000190739592771,75.22123333655449,80.60718781921823,-0.12862255069606743,-0.2791445065290361,-0.5618341044659716,-0.6063125181578561,28.453347914531555,0.05500006675720259,0.25260481729812234,0.23075000047683725,-0.112750173617167,0.5742501745708415,0.058999913429834905,0.4025000875238396,-0.12999987602233887,89.65509870530445,14.770214274400672,0.17175008704700215,3,-0.1174999475479126,-0.35249996185302734,-0.7074999809265137,-0.6299999952316284,0.05500006675720259,2,-0.011936359820056697,1.3157865677522749,3.734999895095825,1.3529378765609397,3.714999914169312,-2.090920125191869,3.704999923706055,-0.011936359820056697 2145,2016-03-31,3.6800000667572017,3.765000104904175,3.6800000667572017,3.7300000190734863,28784.0,-0.023872656399110515,-2.400004768376087,-1.250000000000011,71.42857142857146,79.5567661616074,-0.018634833390833716,-0.1520476563918618,-0.4641539130165744,-0.5135707371581497,28.776086171936054,0.08999991416931197,0.24317108278860822,0.11225007772445617,-0.1705084008945712,0.39500855634348353,-0.029129161585057517,0.25362931703396985,-0.010999965667723988,27.586184217016452,-48.10993771537561,0.14137923930951357,3,-0.01750004291534335,-0.2625000476837154,-0.6175000667572017,-0.5400000810623165,0.08999991416931197,3,0.006793439265038614,-1.750005960470184,3.7699999809265137,1.3157865677522749,3.734999895095825,1.3529378765609397,3.714999914169312,0.006793439265038614 2146,2016-04-01,3.7699999809265137,3.7699999809265137,3.650000095367432,3.690000057220459,94051.0,0.024456497971919733,1.999999999999989,-1.5999999999999859,70.6896502112676,78.25201132368944,-0.07760375722163904,-0.21860153232917945,-0.544947013456432,-0.5994792467383965,29.423101641147966,0.11999988555908159,0.23431374526592386,0.18024998903274536,-0.09292767052523532,0.45342764859072604,0.043661159253755244,0.3168388188117355,0.015000104904175249,89.65509870530445,15.824345049261765,0.13658882977899028,4,-0.09249997138977006,-0.35249996185302734,-0.7099999785423279,-0.6299999952316284,0.029999971389770064,4,0.018567621643752696,-2.400004768376087,3.6800000667572017,-1.750005960470184,3.7699999809265137,1.3157865677522749,3.734999895095825,0.018567621643752696 2147,2016-04-04,3.650000095367432,3.7899999618530273,3.650000095367432,3.7899999618530273,64591.0,-0.03183020853214713,-1.0000000000000064,-1.7499999999999944,57.971023506687835,75.10990145849269,0.059641852448713895,-0.07612018556630806,-0.4166225121780598,-0.4756450330824107,29.63518353090121,0.13999986648559526,0.22512517402960608,0.04350010156631523,-0.1979886829940778,0.28498888612670825,-0.07724429071388128,0.16424449384651174,0.0,0.0,-70.77901478880366,0.12074439228019641,4,0.04499983787536577,-0.23000013828277632,-0.5900000929832463,-0.5100001096725468,0.14499998092651278,0,0.041095850145108415,1.999999999999989,3.7699999809265137,-2.400004768376087,3.6800000667572017,-1.750005960470184,3.7699999809265137,0.041095850145108415 2148,2016-04-05,3.7000000476837163,3.7000000476837163,3.5699999332427983,3.650000095367432,22537.0,0.013698616715036138,4.200009536752259,-0.35714285714285826,60.00000000000007,72.19323342588616,0.017782623726669833,-0.1072011921952245,-0.4581899749111291,-0.5221995060728362,29.32168311263938,0.13000011444091797,0.22059528783986915,0.07800005674362209,-0.1439862003144805,0.2999863138017247,-0.032993071785428985,0.18899318527267317,0.08999991416931108,59.09095342493676,-11.299708319746642,0.11099312852905124,4,-0.020000100135803667,-0.2800000905990605,-0.6400000452995305,-0.560000061988831,0.049999952316283736,1,0.016216200542241044,-1.0000000000000064,3.650000095367432,1.999999999999989,3.7699999809265137,-2.400004768376087,3.6800000667572017,0.016216200542241044 2149,2016-04-06,3.619999885559082,3.7000000476837163,3.619999885559082,3.7000000476837163,11064.0,-0.021621665160441284,-1.000000000000011,-1.6000047683761385,55.06328655500223,69.10998606469886,0.09701075719273922,-0.013728327938044238,-0.36696689678343564,-0.43846555956503375,29.66407817131299,0.08000016212463423,0.20646189620834665,-0.011000096797943115,-0.2158517990865949,0.19385160549070868,-0.11342594794226901,0.09142575434638278,0.1700000762939453,22.72724809725727,-46.261584410084026,0.10242585114432583,4,0.060000061988830566,-0.19499993324279785,-0.5599998831748962,-0.4799998998641968,0.1800000667572017,2,0.03591163495875094,4.200009536752259,3.7000000476837163,-1.0000000000000064,3.650000095367432,1.999999999999989,3.7699999809265137,0.03591163495875094 2150,2016-04-07,3.6800000667572017,3.6800000667572017,3.619999885559082,3.630000114440918,19070.0,0.016574636214070848,1.4000095367522838,-0.6249981373586165,59.638557504682886,66.94710752810717,0.0290966955970009,-0.06152495679874148,-0.41658865022725555,-0.49378630056111517,29.136125498100967,0.06000018119811967,0.18126227133747896,0.03925007581710771,-0.1546103048227545,0.23311045645696993,-0.05768011450282318,0.1361802661370386,0.10559989452362117,50.00005418603336,-19.29443058035013,0.09693019031993103,4,-1.1920928910669204e-07,-0.2550001144409175,-0.6200000643730159,-0.5400000810623165,0.05499982833862349,3,0.03940216801525431,-1.000000000000011,3.619999885559082,4.200009536752259,3.7000000476837163,-1.0000000000000064,3.650000095367432,0.03940216801525431 2151,2016-04-08,3.640000104904175,3.6749999523162837,3.5699999332427983,3.5699999332427983,10511.0,-0.010869554654186375,-1.9999931880573147,1.400004768376133,53.703714060246895,64.37424381010838,0.0658294764076901,-0.004840002100744201,-0.36468799516104644,-0.44961133240160933,28.34718406206801,0.11000013351440341,0.15188273415282483,-0.011499893665313898,-0.1767142705062481,0.1537144831756203,-0.094107082085781,0.0711072947551532,0.14128785581588765,31.81825570822758,-36.82426989108798,0.082607188420467,4,0.03999984264373779,-0.18000006675720215,-0.5800000429153442,-0.5000001192092896,0.12999987602233887,4,0.035714250625210164,1.4000095367522838,3.6800000667572017,-1.000000000000011,3.619999885559082,4.200009536752259,3.7000000476837163,0.035714250625210164 2152,2016-04-11,3.5450000762939453,3.7799999713897705,3.5450000762939453,3.619999885559082,71747.0,-0.026098908206688254,-5.266679806212886,-1.071423219187887,43.03030285515621,60.74959327312996,0.14994766867729714,0.09627761957010117,-0.2594517665581404,-0.35142534653300883,28.559903181833647,0.2349998950958252,0.12411491097704852,-0.10724992752075213,-0.27026347599134226,0.055763620949838,-0.1887567017560472,-0.025743153285457065,0.024999856948852983,0.0,-63.15924819024139,0.08150677423529516,4,0.12249994277954102,-1.1920928955078125e-07,-0.37000012397766113,-0.3950001001358032,0.2549998760223384,0,0.07193226249205709,-1.9999931880573147,3.640000104904175,1.4000095367522838,3.6800000667572017,-1.000000000000011,3.619999885559082,0.07193226249205709 2153,2016-04-12,3.6649999618530273,3.759999990463257,3.5799999237060547,3.759999990463257,12117.0,0.03385046064217123,2.7894739483861577,1.2666702694454688,48.633874513131005,57.79544229274958,0.02120388987904498,-0.014627375992478875,-0.3682547525076787,-0.46718979421605145,27.923194810130532,0.21499991416931152,0.1030732740111393,0.006499958038330256,-0.14774180037884665,0.16074171645550717,-0.0706209211702582,0.08362083724691871,-0.11999988555908203,51.06380388389111,-7.12819087063788,0.07712087920858844,4,0.0025000572204589844,-0.12000000476837158,-0.4624999165534973,-0.48999989032745317,0.125,1,0.03547070008022302,-5.266679806212886,3.5450000762939453,-1.9999931880573147,3.640000104904175,1.4000095367522838,3.6800000667572017,0.03547070008022302 2154,2016-04-13,3.740000009536743,3.759999990463257,3.5999999046325684,3.5999999046325684,26953.0,0.020463860426835012,-1.2857137991461216,-1.4736848709653942,49.46236614271838,55.35475281654368,-0.06537394452409728,-0.07911323709520612,-0.43047196546225797,-0.5390720005597736,26.97639814477656,0.16000008583068848,0.08626294471845242,0.07225000858306885,-0.07799451856733253,0.22249453573347022,-0.0028722549921318397,0.14737227215826953,-0.19499993324279785,82.97873203870296,28.832794573368886,0.07512226357520069,4,-0.07249999046325684,-0.1950000524520874,-0.5300000309944153,-0.5575000047683711,0.0850000381469731,2,0.002673794234694604,2.7894739483861577,3.6649999618530273,-5.266679806212886,3.5450000762939453,-1.9999931880573147,3.640000104904175,0.002673794234694604 2155,2016-04-14,3.6800000667572017,3.7899999618530273,3.660000085830689,3.7699999809265137,119965.0,-0.016042765408167292,-1.0000000000000069,-0.6428560480787766,48.67725615265042,52.9089312544751,-0.006005549424993095,-0.008524096566932204,-0.35860641036815766,-0.47675047424422745,26.851439110192572,0.12999987602233842,0.06746292746933102,0.005250060558318559,-0.13245574741604482,0.14295586853268194,-0.06360284342886313,0.07410296454550025,-0.13029999256133973,55.1020626622705,2.5174812336008685,0.0688529039871817,4,-0.012500047683715376,-0.13000011444091752,-0.4525000452995296,-0.48000001907348544,0.06499981880188033,3,0.03260866396255957,-1.2857137991461216,3.740000009536743,2.7894739483861577,3.6649999618530273,-5.266679806212886,3.5450000762939453,0.03260866396255957 2156,2016-04-15,3.734999895095825,3.7899999618530273,3.650000095367432,3.7899999618530273,38905.0,0.014945605255678451,4.090898056674178,0.6111124356600329,51.0101002803225,52.1354953404345,-0.07430635824204002,-0.04910862621545142,-0.4016628237756392,-0.5279676292089448,26.6669408126324,0.13999986648559526,0.04678003851223567,0.049499893188476474,-0.06965940399284865,0.1686591903698016,-0.010079755402186308,0.10907954177913926,-0.17568782539367644,77.55098267425974,25.73677012067681,0.05957964859066258,4,-0.06749987602233887,-0.18499994277954102,-0.4599999189376831,-0.48999989032745317,-0.05499982833862349,4,0.0,-1.0000000000000069,3.6800000667572017,-1.2857137991461216,3.740000009536743,2.7894739483861577,3.6649999618530273,0.0 2157,2016-04-18,3.744999885559082,3.775000095367432,3.650000095367432,3.75,19783.0,0.0026773736932059755,3.545429324455468,0.09091106130817948,50.510203709258704,51.08107353035213,-0.07757088406279955,-0.04860545357819346,-0.39951814449649525,-0.5332900339127868,26.163305828985028,0.125,0.03409790705942406,0.05124988555908194,-0.05972064280063716,0.16222041391880104,-0.00423537862077783,0.10673514973894171,-0.17646030017089798,78.57139613353255,28.217742513803458,0.055485264179859654,4,-0.0774998664855957,-0.19499993324279785,-0.4624999165534973,-0.49999988079071,-0.059999942779541016,0,0.006675593092494658,4.090898056674178,3.734999895095825,-1.0000000000000069,3.6800000667572017,-1.2857137991461216,3.740000009536743,0.006675593092494658 2158,2016-04-19,3.724999904632568,3.765000104904175,3.670000076293945,3.670000076293945,27804.0,-0.005340449008726322,-2.454557276991251,-10.99971390425329,47.66838904588556,50.25941825156139,-0.059956842650224385,-0.02475539020248485,-0.36719430527704233,-0.5102779955221388,25.221949529164956,0.09500002861022994,0.014265162557334676,0.02799991369247401,-0.08261551998081185,0.13861534736575987,-0.02730780314416892,0.08330763052911694,-0.1476019041857901,65.78945387103794,19.564169646612967,0.055307716836642866,4,-0.05749988555908159,-0.10499989986419633,-0.439999938011169,-0.4799998998641959,-0.014999866485595259,1,0.02013424150439369,3.545429324455468,3.744999885559082,4.090898056674178,3.734999895095825,-1.0000000000000069,3.6800000667572017,0.02013424150439369 2159,2016-04-20,3.7899999618530273,3.7899999618530273,3.690000057220459,3.7000000476837163,55809.0,0.017449680237473952,1.2222222222222223,1.6363671830973623,55.85105937765131,49.838585126335666,-0.1098593066111242,-0.08630445466587533,-0.4180551631836624,-0.5712985925386667,24.251784811500336,0.09999990463256836,0.012544741846314267,0.08799997568130502,-0.03007219115644366,0.2060721425190537,0.02896389226243068,0.14703605910017936,-0.20409788294999975,100.0,49.293011955147776,0.05903608341887424,4,-0.12249994277954102,-0.15999996662139893,-0.4624999761581421,-0.5024999380111694,-0.029999971389770508,2,0.0,-2.454557276991251,3.724999904632568,3.545429324455468,3.744999885559082,4.090898056674178,3.734999895095825,0.0 2160,2016-04-21,3.75,3.8199999332427983,3.7000000476837163,3.7899999618530273,37510.0,-0.010554079750826784,1.3999999999999786,-0.44444444444444664,48.87640539736883,49.30221749712699,-0.06580582107487887,-0.04880684514203759,-0.3642504710164767,-0.5279105482833657,22.894179626879325,0.11999988555908203,0.003966274083440968,0.04800001382827768,-0.070072153009471,0.16607218066602636,-0.011036069590596664,0.10703609724715202,-0.1559340057789722,58.82352941176444,12.504413649032266,0.05903608341887424,4,-0.06749999523162842,-0.10500001907348633,-0.38749992847442627,-0.4449999332427974,0.059999942779541016,3,0.020000012715657656,1.2222222222222223,3.7899999618530273,-2.454557276991251,3.724999904632568,3.545429324455468,3.744999885559082,0.020000012715657656 2161,2016-04-22,3.7999999523162837,3.7999999523162837,3.7100000381469727,3.7100000381469727,37788.0,0.01333332061767556,1.0000000000000098,-2.249999999999989,59.14633348539781,51.09288756715383,-0.10138469415592377,-0.09626001544140239,-0.3995800655699302,-0.574197274432144,21.221997159614904,0.08999991416931108,0.006860834437079966,0.09324996471404967,-0.03271048624759931,0.21921041567569866,0.030269739233224957,0.15623019019487439,-0.19237792175394963,88.23529411764653,34.56763922072386,0.06298022548082449,4,-0.10000002384185747,-0.12999999523162797,-0.39499992132186845,-0.49499988555908114,0.015000104904175249,4,-0.014473701959831997,1.3999999999999786,3.75,1.2222222222222223,3.7899999618530273,-2.454557276991251,3.724999904632568,-0.014473701959831997 2162,2016-04-25,3.7799999713897705,3.849999904632568,3.7200000286102295,3.849999904632568,209513.0,-0.005263152941442084,2.7142857142857486,-0.7777777777777767,55.063286555002236,51.8072666829173,-0.049779201293682185,-0.07498524401164008,-0.3648396574092221,-0.5495248032654905,20.620109686660538,0.12999987602233842,0.00026522383837335184,0.0699999809265135,-0.06014157414679833,0.20014153599982532,0.004929203389857584,0.1350707584631694,-0.15963526666660854,61.11111111111136,7.793647107909102,0.06507077753665585,4,-0.05500006675720215,-0.08500003814697266,-0.3749999403953552,-0.4749999046325679,0.2799999713897705,0,-0.026455001425781055,1.0000000000000098,3.7999999523162837,1.3999999999999786,3.75,1.2222222222222223,3.7899999618530273,-0.026455001425781055 2163,2016-04-26,3.759999990463257,3.7999999523162837,3.7200000286102295,3.7200000286102295,31270.0,-0.005291000285156167,-2.999999999999978,-0.5714285714285751,59.58905116235624,52.9324539073215,-0.01663573661251716,-0.05588135296403163,-0.3293829772893466,-0.5248413612044338,19.680646781964338,0.07999992370605424,0.0027261516970971122,0.048749995231628596,-0.08287440678148217,0.18037439724473936,-0.01706220577492701,0.1145621962381842,-0.1212644697473424,43.75000000000012,-12.881855255017108,0.06581220100655545,4,-0.009999990463256836,-0.0625,-0.35499995946884155,-0.45499992370605424,0.25999999046325684,1,-0.019946821243070123,2.7142857142857486,3.7799999713897705,1.0000000000000098,3.7999999523162837,1.3999999999999786,3.75,-0.019946821243070123 2164,2016-04-27,3.724999904632568,3.7999999523162837,3.6549999713897705,3.759999990463257,35933.0,-0.009308533489218673,1.521738589598743,-0.875002980235092,53.19147928817988,53.43403425571366,0.017894633375832303,-0.025745396551609456,-0.2796589704736858,-0.48547346194335583,18.231868073409018,0.14499998092651323,0.023660173834162634,0.015999913215636763,-0.11290635144065408,0.1449061778719276,-0.04845321911250888,0.08045304554378241,0.125,35.897413952259875,-20.68214795975838,0.06445313232814545,4,0.025000095367432085,-0.02749991416931108,-0.3074998855590816,-0.40999984741210893,0.3949999809265141,2,-0.004026809897885064,-2.999999999999978,3.759999990463257,2.7142857142857486,3.7799999713897705,1.0000000000000098,3.7999999523162837,-0.004026809897885064 2165,2016-04-28,3.704999923706055,3.759999990463257,3.5499999523162837,3.5499999523162837,68279.0,-0.005369122533839477,-1.7096784117320323,-4.428559750955344,54.744514368989314,53.84896915445442,0.04672769349475292,-0.003980542754541627,-0.244863894733228,-0.46181630893504,17.02732380211261,0.2100000381469731,0.030948052755005673,-0.005250060558318559,-0.13345522043504277,0.12295509931840565,-0.06935264049668044,0.05885251938004332,0.141099982261657,51.66666534211909,-7.712703166405589,0.06410257993836208,4,-0.004999995231629306,-0.007499933242798296,-0.2824999094009404,-0.38499987125396773,0.32500028610229537,3,0.014844822642313682,1.521738589598743,3.724999904632568,-2.999999999999978,3.759999990463257,2.7142857142857486,3.7799999713897705,0.014844822642313682 2166,2016-04-29,3.839999914169312,3.8450000286102295,3.6800000667572017,3.690000057220459,51333.0,0.03643724513986446,1.062498416752478,0.9677411912009658,70.34482577184353,56.05281605029719,-0.08025096098644457,-0.14068017186332815,-0.3623890924778266,-0.5922571430536117,16.47264366999071,0.1649999618530278,0.03551717936006327,0.1262499332427982,-0.012233322075471786,0.2647331885610682,0.05700830558366343,0.19549156090193298,-0.28999996185302823,96.6666693157627,28.54618551892466,0.069241627659135,4,-0.13999998569488614,-0.14249992370605513,-0.3874999284744267,-0.48499989509582564,0.2000000476837145,4,-0.007812492724042386,-1.7096784117320323,3.704999923706055,1.521738589598743,3.724999904632568,-2.999999999999978,3.759999990463257,-0.007812492724042386 2167,2016-05-02,3.7999999523162837,3.8450000286102295,3.7200000286102295,3.7200000286102295,5166.0,-0.010416656965389848,-2.125002980235081,0.5333333333333288,60.46511971759395,57.47467501382034,-0.035345765537219354,-0.09366886066587865,-0.30324576077433596,-0.5468464716464321,15.701694597647073,0.125,0.04526810728577635,0.07874997854232735,-0.06143311137454388,0.21893306845919858,0.008658433583891956,0.14884152350076274,-0.25,84.7457407946205,13.87005586823355,0.07009154495843559,5,-0.10000002384185791,-0.1024999618530269,-0.29499989748001054,-0.42749989032745317,0.1949999332427983,0,0.003947396076947829,1.062498416752478,3.839999914169312,-1.7096784117320323,3.704999923706055,1.521738589598743,3.724999904632568,0.003947396076947829 2168,2016-05-03,3.759999990463257,3.8450000286102295,3.734999895095825,3.7899999618530273,24365.0,-0.01052630588288428,-1.7499977648303506,-0.3750000000000021,51.639343621556804,57.006706596476505,0.011332838427980274,-0.05158833959411924,-0.2467515685341004,-0.500815110799274,15.992914765574351,0.1100001335144043,0.047792037611416927,0.03575001955032331,-0.10508483976814542,0.17658487886879204,-0.034667410108911056,0.10616744920955767,-0.2041000366210941,71.18643519865519,1.7656254278568184,0.07041742965923438,5,-0.06000006198883101,-0.0625,-0.24999994039535522,-0.38749992847442627,0.17499995231628418,1,0.07978722156308371,-2.125002980235081,3.7999999523162837,1.062498416752478,3.839999914169312,-1.7096784117320323,3.704999923706055,0.07978722156308371 2169,2016-05-04,3.75,3.8550000190734863,3.740000009536743,3.75,25106.0,-0.00265957193846289,-10.500011920940324,-0.0,56.249997339076984,57.82599458999964,0.0168322266063905,-0.03304388013818116,-0.22067823095397276,-0.48509998151465883,16.34128731182905,0.11500000953674316,0.05017852626198094,0.019250023365020574,-0.11306829760887727,0.15156834433891841,-0.046909137121928346,0.0854091838519695,-0.18831804466247615,65.57377177327889,-5.4245261909661195,0.06615916048694899,5,-0.047500014305114746,-0.04999995231628418,-0.22999995946884155,-0.37749993801116943,0.25,2,0.07199999491373688,-1.7499977648303506,3.759999990463257,-2.125002980235081,3.7999999523162837,1.062498416752478,3.839999914169312,0.07199999491373688 2170,2016-05-05,3.8250000476837163,3.8450000286102295,3.704999923706055,3.75,40442.0,0.020000012715657656,1.4347842312037986,100.0,57.7586348643645,57.67180585432927,-0.05186434747590418,-0.10184558747521422,-0.2784020268157055,-0.5534117335356084,16.52748680102318,0.14000010490417436,0.05977731127669328,0.08700007200241133,-0.049435707088802516,0.22343585109362518,0.018782182456804186,0.15521796154801848,-0.25158536979675405,82.85715453479102,12.16361019739854,0.06821788954560702,5,-0.12250006198883101,-0.12500000000000044,-0.29000002145767256,-0.4524999856948857,0.15499997138977006,3,0.07712413965955567,-10.500011920940324,3.75,-1.7499977648303506,3.759999990463257,-2.125002980235081,3.7999999523162837,0.07712413965955567 2171,2016-05-06,3.7699999809265137,3.849999904632568,3.759999990463257,3.7899999618530273,20814.0,-0.014379102240929087,-3.499999999999978,-0.26666624281168283,52.00000762939454,57.331441529261745,-0.001751486261257984,-0.038585175602729116,-0.20640861493000529,-0.49277364959689773,17.412426960481188,0.08999991416931108,0.05381548138551695,0.025500011444091975,-0.10345935049613564,0.1544593733843196,-0.038979669526022054,0.089979692414206,-0.1853218893920907,43.33334392970772,-25.274647672687493,0.06447968097011389,5,-0.06749999523162842,-0.06999993324279785,-0.22999995946884155,-0.3974999189376831,0.19000005722045898,4,0.06896557830165806,1.4347842312037986,3.8250000476837163,-10.500011920940324,3.75,-1.7499977648303506,3.759999990463257,0.06896557830165806 2172,2016-05-09,3.7999999523162837,3.839999914169312,3.7100000381469727,3.7100000381469727,13973.0,0.007957552133036616,-1.8888888888888988,-4.499999999999978,55.90551565433886,56.922159806148706,-0.0319790511504876,-0.051122767566930793,-0.21871627293828189,-0.5157063840623919,17.085675081907215,0.1299998760223393,0.059656492354466906,0.04274998903274474,-0.04788955128281236,0.13338952934830184,-0.00256978112503381,0.08806975919052329,-0.20450898368029824,63.33331214058382,-5.398586237339053,0.045319770157778584,5,-0.09749996662139848,-0.09999990463256792,-0.252499938011169,-0.42749989032745317,0.1800000667572026,0,0.06315789803903837,-3.499999999999978,3.7699999809265137,1.4347842312037986,3.8250000476837163,-10.500011920940324,3.75,0.06315789803903837 2173,2016-05-10,3.795000076293945,3.8450000286102295,3.755000114440918,3.8450000286102295,40192.0,-0.0013157568644944773,2.6,-0.5555555555555632,50.43479270430609,56.6158612968294,-0.02401805736923457,-0.037823474858534656,-0.19571740535506743,-0.5042352825056491,16.71648756136401,0.08999991416931152,0.05110144797010063,0.031250107288359974,-0.04965758092424277,0.11215779550096272,-0.009203736817941177,0.07170395139466113,-0.18912874564045934,60.00006357824692,-4.579312567164422,0.04045384410630133,5,-0.09250009059905961,-0.09500002861022905,-0.23750013113021806,-0.42000007629394487,0.03499984741211026,1,0.052700870947135714,-1.8888888888888988,3.7999999523162837,-3.499999999999978,3.7699999809265137,1.4347842312037986,3.8250000476837163,0.052700870947135714 2174,2016-05-11,3.75,3.795000076293945,3.740000009536743,3.759999990463257,20958.0,-0.011857727375302218,-2.6666746139601862,0.19999999999999823,50.0,56.088693033608365,0.027827587427020628,0.008394582761084735,-0.13222538429600128,-0.4531994618649158,16.401382236950827,0.055000066757201704,0.04691162132642557,-0.014249968528747381,-0.0946617477640408,0.06616181070654603,-0.05445585814639431,0.025955921088899547,-0.13416352180971458,31.034539457457782,-32.85713392356393,0.04020588961764673,5,0.01750004291534424,-0.04999995231628418,-0.20000004768371582,-0.375,-0.049999952316283736,2,0.04933331807454433,2.6,3.795000076293945,-1.8888888888888988,3.7999999523162837,-3.499999999999978,3.7699999809265137,0.04933331807454433 2175,2016-05-12,3.7999999523162837,3.8250000476837163,3.740000009536743,3.795000076293945,9604.0,0.01333332061767556,2.090906726430101,-0.49998807905967624,50.0,53.828156836736866,-0.008134930562794462,-0.0338919890262277,-0.16373826090092303,-0.49713098915208853,15.708300323766702,0.0850000381469731,0.04153726522257051,0.029749989509582075,-0.04158874936432433,0.10108872838348848,-0.005919379927370905,0.06541935894653506,-0.1745969324906702,64.28571428571416,3.3298648996047575,0.03566936943695315,5,-0.019999980926513228,-0.09999990463256792,-0.24750000238418535,-0.42499995231628374,-0.3050000667572017,3,0.052631592156154205,-2.6666746139601862,3.75,2.6,3.795000076293945,-1.8888888888888988,3.7999999523162837,0.052631592156154205 2176,2016-05-13,3.734999895095825,3.829999923706055,3.734999895095825,3.829999923706055,13227.0,-0.017105278430553095,-1.0000000000000093,-19.000476848982018,46.39999389648437,52.2653650788358,0.045152849268857764,0.03278918685407772,-0.08771761442395842,-0.42637887121483464,15.102580253962417,0.09500002861022994,0.043221509158602345,-0.035250067710876465,-0.10658880658478287,0.03608867116302994,-0.07091943714782944,0.0004193017260765153,-0.10041299530029679,18.51841386289341,-40.66556056299101,0.03566936943695315,5,0.04500007629394531,-0.034999847412109375,-0.1824999451637268,-0.3599998950958252,-0.17499995231628418,4,0.06559575123398376,2.090906726430101,3.7999999523162837,-2.6666746139601862,3.75,2.6,3.795000076293945,0.06559575123398376 2177,2016-05-16,3.7699999809265137,3.785000085830689,3.724999904632568,3.734999895095825,18734.0,0.009370839843033218,-1.181822122616356,-0.3684218451584713,50.781249126885214,52.17002124609451,0.006090194390247383,-0.000254996642099492,-0.11057962175370584,-0.4550456338107063,14.469724250341393,0.060000181198121005,0.04649066557742065,-0.0014999866485596591,-0.0718450313714758,0.06884505807435648,-0.03667250901001751,0.03367253571289819,-0.12659655635986677,37.50002483524323,-22.659854715862274,0.035172522361458014,5,0.009999990463256836,-0.06999993324279785,-0.19999998807907104,-0.39499998092651367,-0.11500000953674316,0,0.050397893416902484,-1.0000000000000093,3.734999895095825,2.090906726430101,3.7999999523162837,-2.6666746139601862,3.75,0.050397893416902484 2178,2016-05-17,3.7999999523162837,3.7999999523162837,3.740000009536743,3.759999990463257,47491.0,0.007957552133036616,2.0000000000000444,1.1428532503184456,55.90551565433888,52.131745503345826,-0.019712015256556636,-0.025663857703841497,-0.13026049708923315,-0.4787928791170972,13.826128581945712,0.05999994277954057,0.02586898693470374,0.024749982357024525,-0.043110188389100745,0.0926101531031498,-0.00918010301603811,0.05868006773008716,-0.14813266396936342,71.42860386646686,7.860965038244444,0.0339300853730626,5,-0.022500038146972212,-0.09749996662139848,-0.1937499642372127,-0.42499995231628374,-0.125,1,0.04736843921471201,-1.181822122616356,3.7699999809265137,-1.0000000000000093,3.734999895095825,2.090906726430101,3.7999999523162837,0.04736843921471201 2179,2016-05-18,3.7899999618530273,3.7999999523162837,3.7300000190734863,3.775000095367432,12647.0,-0.0026315764707209865,3.000013623978278,0.3749970197649121,56.800003051757784,52.02523085750063,-0.003845756432832026,-0.016510362090059516,-0.11145674844564724,-0.46253483311701116,12.80873385294602,0.06999993324279741,0.01707697108993722,0.014749991893768133,-0.05311017885235714,0.0826101626398934,-0.019180093479294502,0.04868007726683077,-0.1300073642770445,61.90480515528984,-3.0373505999243307,0.0339300853730626,5,-0.009999990463256836,-0.08749997615814209,-0.1837499737739563,-0.41499996185302734,-0.22000002861022905,2,0.010554079750827006,2.0000000000000444,3.7999999523162837,-1.181822122616356,3.7699999809265137,-1.0000000000000093,3.734999895095825,0.010554079750827006 2180,2016-05-19,3.8250000476837163,3.8250000476837163,3.765000104904175,3.765000104904175,8046.0,0.009234851235612185,-1.0000000000000149,4.000031789426985,48.57144154658698,51.64427907052202,-0.043410969470824234,-0.048068010137799266,-0.13851555884126165,-0.49100980660339744,11.536650956855654,0.05999994277954146,0.019168746195369568,0.04600007534027162,-0.02423265367444838,0.11623280435499161,0.010883710832911397,0.08111643984763184,-0.1572071532478332,95.23821417704738,32.891726791778865,0.03511636450736008,5,-0.04750001430511519,-0.12250006198883101,-0.21875005960464522,-0.45000004768371626,-0.36000013351440474,3,-0.03267973815469505,3.000013623978278,3.7899999618530273,2.0000000000000444,3.7999999523162837,-1.181822122616356,3.7699999809265137,-0.03267973815469505 2181,2016-05-20,3.744999885559082,3.8199999332427983,3.740000009536743,3.7699999809265137,29252.0,-0.020915074804529588,-3.5714441416893985,-0.4166686534900509,45.132740001932696,50.44730399803244,0.036509339322549295,0.029091976496824934,-0.04940572483718908,-0.4050431562801542,10.06926079199332,0.0850000381469731,0.017188634067535347,-0.0312500834465026,-0.1023227348502167,0.03982256795721151,-0.06678640914835965,0.0042862422553544555,-0.06971870613769493,19.99995231635266,-37.880931442996115,0.03553632570185713,5,0.040000081062316895,-0.04249989986419678,-0.13624989986419678,-0.36999988555908203,-0.30499982833862305,4,-0.06675567627225121,-1.0000000000000149,3.8250000476837163,3.000013623978278,3.7899999618530273,2.0000000000000444,3.7999999523162837,-0.06675567627225121 2182,2016-05-23,3.6800000667572017,3.740000009536743,3.6749999523162837,3.714999914169312,23148.0,-0.017356427446773237,-1.8888865341414454,1.3999885559518943,43.220347202017216,49.645698942222566,0.09241557044665827,0.0908751441691531,0.020751301640528297,-0.33431441332438316,8.330425727166777,0.0699999332427983,0.006329225995320709,-0.0912499070167545,-0.1742765489831113,-0.008223265050397721,-0.1327632279999329,-0.04973658603357611,0.17499995231628462,3.3334075079552083,-50.68063908941501,0.04151332098317844,5,0.07249987125396773,0.02249991893768355,-0.07125008106231645,-0.3000000715255733,-0.20500016212463334,0,-0.03260872875021559,-3.5714441416893985,3.744999885559082,-1.0000000000000149,3.8250000476837163,3.000013623978278,3.7899999618530273,-0.03260872875021559 2183,2016-05-24,3.684999942779541,3.7100000381469727,3.650000095367432,3.690000057220459,34867.0,0.0013586619379453158,1.6666596024244282,0.1428610354223397,44.44443991607666,49.02841448845331,0.07841771836591782,0.0842899479503263,0.02075068383706613,-0.3338973102289713,6.613860362225621,0.05999994277954057,0.0030863474783204836,-0.08250002861022931,-0.17400788381105592,0.00900782659059729,-0.12825395621064262,-0.03674610100981601,0.16640007495880127,19.99991825646464,-31.207215403801598,0.04575392760041338,5,0.05500006675720259,0.01750004291534424,-0.07624995708465576,-0.28999996185302734,-0.23000001907348633,1,-0.008141104981169156,-1.8888865341414454,3.6800000667572017,-3.5714441416893985,3.744999885559082,-1.0000000000000149,3.8250000476837163,-0.008141104981169156 2184,2016-05-25,3.7100000381469727,3.809999942779541,3.684999942779541,3.809999942779541,9657.0,0.006784286500849834,1.5000023841880648,19.999523173755485,39.25233728157403,47.83422974196153,0.052687595837897394,0.061248736485936206,0.000659851657268895,-0.35232202608524554,5.616263891751568,0.125,-0.005401347086880559,-0.056749939918518066,-0.14995458490695057,0.03645470506991444,-0.10335226241273432,-0.010147617424301814,0.13334398269653303,34.28569093041829,-12.384301669848213,0.04660232249421617,5,0.029999971389770952,-0.007500052452087402,-0.0662500262260437,-0.315000057220459,-0.30999994277954057,2,-0.009433985302105374,1.6666596024244282,3.684999942779541,-1.8888865341414454,3.6800000667572017,-3.5714441416893985,3.744999885559082,-0.009433985302105374 2185,2016-05-26,3.759999990463257,3.809999942779541,3.704999923706055,3.809999942779541,14382.0,0.013477075957459395,3.200004768376112,0.5,49.05660462235169,48.12940871150235,-0.004004123584391728,0.016422511105834925,-0.04326504308649515,-0.39570843972527836,5.887283280274291,0.10500001907348588,-0.00850810362813581,-0.009499990940093905,-0.0981684989998346,0.07916851711964679,-0.05383424496996403,0.03483426308977622,0.07561027336120585,64.70588235294092,16.886217147500574,0.044334254029870304,5,-0.02249991893768266,-0.05750000476837158,-0.11124998331069946,-0.36500000953674316,-0.22499990463256836,3,-0.050531930239991696,1.5000023841880648,3.7100000381469727,1.6666596024244282,3.684999942779541,-1.8888865341414454,3.6800000667572017,-0.050531930239991696 2186,2016-05-27,3.809999942779541,3.809999942779541,3.740000009536743,3.7799999713897705,19554.0,0.013297859692314562,3.6666666666666665,-0.6,50.90909012093029,48.14361326639625,-0.04721128284361509,-0.037882454456071635,-0.0858389216818698,-0.4387369641309382,5.389650298693156,0.06999993324279785,-0.006776409514875681,0.04199995994567862,-0.042567051122299304,0.12656697101365655,-0.000283545588310119,0.08428346547966736,0.018185914306640516,100.0,51.906127427977324,0.04228350553398893,5,-0.07249987125396684,-0.10749995708465576,-0.1462499499320984,-0.3999999761581421,-0.21000003814697266,4,-0.0905511899715512,3.200004768376112,3.759999990463257,1.5000023841880648,3.7100000381469727,1.6666596024244282,3.684999942779541,-0.0905511899715512 2187,2016-05-30,3.815000057220459,3.815000057220459,3.740000009536743,3.740000009536743,2829.0,0.001312366014701416,1.0,2.5000039736467747,51.8181794537009,47.6894647996587,-0.05046364265828229,-0.0439547630097783,-0.08513602450324953,-0.43666579992663346,4.8914298829652205,0.07500004768371582,-0.008646872606142608,0.04625006914138785,-0.03976554847691727,0.13226568675969297,0.0032422603322355137,0.08925787795054019,0.006058369396972463,100.0,51.20577843504449,0.04300780880915247,5,-0.07749998569488481,-0.11250007152557373,-0.13000011444091797,-0.40500009059906006,-0.11500000953674272,0,-0.09829619773930443,3.6666666666666665,3.809999942779541,3.200004768376112,3.759999990463257,1.5000023841880648,3.7100000381469727,-0.09829619773930443 2188,2016-05-31,4.059999942779541,4.059999942779541,3.7999999523162837,3.7999999523162837,85185.0,0.06422015252539337,1.0000000000000033,3.4666643354642703,70.6666628519694,49.23020477745999,-0.2846365780784277,-0.27966563104232556,-0.3240474335363208,-0.6720600936669054,5.2740997970174455,0.2599999904632573,0.0036375693161354583,0.27624995708465594,0.12038649737983587,0.432113416789476,0.1983182272322459,0.354181686937066,-0.40999984741210893,100.0,46.93683998790369,0.07793172985240994,5,-0.2049999237060547,-0.2549999952316284,-0.3500000238418579,-0.6349999904632568,-0.46000003814697266,1,-0.14408868137728892,1.0,3.815000057220459,3.6666666666666665,3.809999942779541,3.200004768376112,3.759999990463257,-0.14408868137728892 2189,2016-06-01,4.019999980926514,4.019999980926514,3.9500000476837163,4.019999980926514,19232.0,-0.00985220749181659,1.0,0.0,64.86486660641768,51.04058533966339,-0.23309224707447562,-0.23020346057056607,-0.27926540372273223,-0.6233081390604078,5.558789685093093,0.10999989509582475,0.010095930445547907,0.22274999618530256,0.035569399425738,0.4099305929448671,0.12915969780552006,0.31634029456508506,-0.36179988861083956,88.73240571721006,35.55672231011151,0.0935902983797823,6,-0.16499996185302734,-0.21500003337860107,-0.29624998569488525,-0.5950000286102295,-0.33500003814697266,2,-0.14054727858238447,1.0000000000000033,4.059999942779541,1.0,3.815000057220459,3.6666666666666665,3.809999942779541,-0.14054727858238447 2190,2016-06-02,4.119999885559082,4.119999885559082,3.8250000476837163,3.9049999713897705,38306.0,0.02487559828533148,1.7441856338887154,100.0,74.83871364692814,54.34124907799622,-0.3205556388319444,-0.32355856390824744,-0.37515691030518106,-0.7135663617435695,5.771840966744871,0.29499983787536577,0.01359245270918974,0.3079999089241028,0.07159262328838523,0.5444071945598208,0.189796266106244,0.42620355174196156,-0.45376379623413055,100.0,40.687235723911414,0.11820364281785899,6,-0.2349998950958252,-0.2849999666213989,-0.3962498903274536,-0.6949999332427979,-0.41999983787536577,3,-0.17475723548325928,1.0,4.019999980926514,1.0000000000000033,4.059999942779541,1.0,3.815000057220459,-0.17475723548325928 2191,2016-06-03,4.0300002098083505,4.144999980926514,4.010000228881837,4.119999885559082,27252.0,-0.021844582099671217,-1.0769250519937499,-0.41860331013833413,65.6626748284391,56.83484103648753,-0.2077213133865321,-0.2245967905777988,-0.28055922542283973,-0.6173630412231135,6.0103763051230485,0.13499975204467685,0.015872663259294928,0.20500022172927945,-0.04957890190567937,0.4595793453642383,0.07771065991180004,0.33228978354675887,-0.3456135686340338,71.60499277974324,9.139262637394587,0.1272895618174795,6,-0.13250017166137784,-0.13250017166137784,-0.33125025033950894,-0.6050002574920663,-0.37500023841858,4,-0.12282880848812716,1.7441856338887154,4.119999885559082,1.0,4.019999980926514,1.0000000000000033,4.059999942779541,-0.12282880848812716 2192,2016-06-06,4.0399999618530265,4.144999980926514,4.0399999618530265,4.139999866485597,19044.0,0.002481327921606047,-1.1000023841880453,1.1111140545609945,64.81482953202507,59.0982176604818,-0.18023885228950665,-0.22735083870477357,-0.28607234825925776,-0.6195211440222059,6.659923087982578,0.11499977111816317,0.022722694893119844,0.20299997329711816,-0.06866933229791439,0.4746692788921507,0.06716532049960167,0.33883462609463466,-0.32797652029357804,69.5652143866594,7.893121356577112,0.1358346527975163,6,-0.12499999999999911,-0.1424999237060538,-0.3412500023841849,-0.6150000095367423,-0.3949999809265128,0,-0.10891090628096034,-1.0769250519937499,4.0300002098083505,1.7441856338887154,4.119999885559082,1.0,4.019999980926514,-0.10891090628096034 2193,2016-06-07,3.994999885559082,4.125,3.994999885559082,4.110000133514403,14517.0,-0.011138632851200425,-1.2608666807644304,1.1500035762820677,62.13018285732346,61.64020050223174,-0.0968228415989052,-0.17560224686869663,-0.23766080080727736,-0.5661429588484146,7.215156891172731,0.13000011444091797,0.03816411826453736,0.1479999065399169,-0.13176314498743835,0.4277629580672717,0.008118380776239498,0.2878814323035943,-0.2569978516376099,53.12496041878225,-8.165838853146425,0.13988152576367743,6,-0.06999993324279785,-0.09749984741210938,-0.2962499260902405,-0.5699999332427979,-0.34499979019164995,1,-0.07384226441200059,-1.1000023841880453,4.0399999618530265,-1.0769250519937499,4.0300002098083505,1.7441856338887154,4.119999885559082,-0.07384226441200059 2194,2016-06-08,3.934999942779541,4.019999980926514,3.9049999713897705,4.014999866485597,24988.0,-0.015018759574042972,1.5555514347476198,0.695650010573336,56.32183908045976,62.44744877535486,-0.0017324280701638273,-0.10649183232185733,-0.17600458430730104,-0.49810858147720616,7.378438561211301,0.11500000953674316,0.06056675790933186,0.0787499666213991,-0.1997398451549035,0.3572397783977017,-0.0604949392667522,0.2179948725095504,-0.17257803203776634,34.37497438862376,-21.687225900393862,0.13924490588815125,6,0.007500052452087402,-0.03749990463256836,-0.23624998331069946,-0.5099999904632568,-0.24000000953674272,2,-0.08513342897543752,-1.2608666807644304,3.994999885559082,-1.1000023841880453,4.0399999618530265,-1.0769250519937499,4.0300002098083505,-0.08513342897543752 2195,2016-06-09,4.0,4.050000190734863,3.9500000476837163,4.050000190734863,9195.0,0.0165184391780564,2.999990463293198,0.6250029802350741,64.91230369485069,64.00336139467935,-0.032529084229468985,-0.1641565272249128,-0.23565750255533313,-0.5550936825891184,7.671761808763438,0.11500024795532227,0.0857584822066495,0.13375002145767212,-0.15053809618980907,0.41803813910515375,-0.008394037366068474,0.2758940802814127,-0.21462340504714117,39.58334368136153,-20.17132756928239,0.14214405882374076,6,-0.05750000476837158,-0.10249996185302734,-0.29874998331069946,-0.5525000095367432,-0.25999999046325684,3,-0.07875001430511475,1.5555514347476198,3.934999942779541,-1.2608666807644304,3.994999885559082,-1.1000023841880453,4.0399999618530265,-0.07875001430511475 2196,2016-06-10,3.9800000190734863,4.045000076293944,3.9449999332427983,3.9449999332427983,37755.0,-0.004999995231628418,-4.714279875477756,-0.6999990463293126,68.5185332357289,65.85895625934913,0.015780899909943802,-0.13160826826993244,-0.21333394789178683,-0.5269540037150944,8.037459510979323,0.10000014305114613,0.11443487909792216,0.10150003433227539,-0.18007634401218908,0.38307641267673986,-0.039288154839956846,0.24228822350450763,-0.17304602096220822,31.250018626450753,-34.16924682825508,0.14078818917223235,6,-0.007500052452087402,-0.08249998092651367,-0.2787500023841858,-0.5275000333786011,-0.23000001907348633,4,-0.07035175126832083,2.999990463293198,4.0,1.5555514347476198,3.934999942779541,-1.2608666807644304,3.994999885559082,-0.07035175126832083 2197,2016-06-13,3.9600000381469727,4.045000076293944,3.920000076293945,3.920000076293945,31095.0,-0.005025120811725348,-5.250005960470001,1.1428532503184856,66.66668593283013,65.41451437944477,0.06538844721840054,-0.10186688961883306,-0.18732634085447009,-0.4986883127914554,8.462674828809313,0.12499999999999956,0.13487598924154387,0.07200005054473868,-0.2069717370451425,0.3509718381346194,-0.06748584325020168,0.21148594433967904,-0.13276328106678026,25.00002709301683,-44.257473256660404,0.13948589379494045,6,0.02499997615814209,-0.0625,-0.2587500214576721,-0.5075000524520874,-0.27999997138977095,0,-0.0770202181361399,-4.714279875477756,3.9800000190734863,2.999990463293198,4.0,1.5555514347476198,3.934999942779541,-0.0770202181361399 2198,2016-06-14,3.9800000190734863,3.994999885559082,3.9600000381469727,3.9600000381469727,19412.0,0.005050500185316276,-2.4999880790596762,0.49999999999999445,66.46342917187852,65.59213244227375,0.03670724364258149,-0.11351000827074298,-0.2025743244258984,-0.510541716163778,8.843650269717937,0.034999847412109375,0.15286869154055927,0.08300002813339225,-0.19563195898504393,0.3616320152518284,-0.056315965425826064,0.2223160216926101,-0.13369746856251474,51.7240925720393,-21.05008105072565,0.139315993559218,6,0.004999995231628418,-0.08249998092651367,-0.2787500023841858,-0.5275000333786011,-0.3399999141693115,1,-0.08417086345264846,-5.250005960470001,3.9600000381469727,-4.714279875477756,3.9800000190734863,2.999990463293198,4.0,-0.08417086345264846 2199,2016-06-15,3.829999923706055,3.990000009536743,3.8250000476837163,3.990000009536743,61268.0,-0.037688465992105735,1.062498416752467,-8.000011920940302,53.80434684018718,63.25498057485809,0.1753627916176188,0.04178265221175126,-0.04688823111109386,-0.3514281923234521,9.853493404148747,0.1649999618530269,0.1679648418277564,-0.06900006532669023,-0.34495962685843695,0.20695949620505605,-0.20697984609256315,0.06897971543918313,0.31500005722045854,2.2221657082245923,-68.61600253026954,0.1379797807658732,6,0.15500009059905961,0.06750011444091752,-0.1287499070167546,-0.3774999380111699,-0.03499984741211026,2,-0.046997345149931036,-2.4999880790596762,3.9800000190734863,-5.250005960470001,3.9600000381469727,-4.714279875477756,3.9800000190734863,-0.046997345149931036 2200,2016-06-16,3.7000000476837163,3.875,3.650000095367432,3.8199999332427983,51212.0,-0.03394252705272793,-1.045455629176389,0.7499988824135121,44.50000131130312,60.903572406287424,0.26766858926821246,0.17068899878778243,0.08546998479413537,-0.21385650368519205,10.970502067184867,0.22499990463256792,0.14333391643435878,-0.192749941349029,-0.48114795340182637,0.09564807070376835,-0.3369489473754279,-0.04855093532263011,0.43859993457794166,12.658216387505702,-52.240201975733825,0.14419900602639876,6,0.1974999904632564,0.1974999904632564,0.033749997615813765,-0.247500061988831,0.004999876022338867,3,-0.0013513822639132922,1.062498416752467,3.829999923706055,-2.4999880790596762,3.9800000190734863,-5.250005960470001,3.9600000381469727,-0.0013513822639132922 2201,2016-06-17,3.494999885559082,3.759999990463257,3.494999885559082,3.6649999618530273,98643.0,-0.055405448508836885,-2.117646893828047,1.4166686534900539,36.666652096634245,57.77599713568844,0.43448932640626214,0.3752381285411155,0.29178450648084997,-0.0015215301038216111,12.792217707390655,0.2650001049041748,0.12009999392246762,-0.3852501034736635,-0.7187558093122846,-0.051744397635042017,-0.5520029563929745,-0.21849725055435298,0.6240561012268069,0.0,-57.96083416935936,0.16675285291931066,6,0.315000057220459,0.3250000476837158,0.24500012397766113,-0.03749990463256836,0.3900001049041748,4,0.07010018082975389,-1.045455629176389,3.7000000476837163,1.062498416752467,3.829999923706055,-2.4999880790596762,3.9800000190734863,0.07010018082975389 2202,2016-06-20,3.559999942779541,3.6549999713897705,3.525000095367432,3.5499999523162837,58495.0,0.018598014119837636,-3.333350552537829,-0.058823446914026106,25.490184162079743,53.70488616955024,0.3288198228359538,0.3170419160035731,0.23194381784002838,-0.05913351949200418,13.734836819439996,0.16000008583068848,0.07763343138582801,-0.3142500400543211,-0.6667042399737282,0.03820415986508596,-0.49047714001402465,-0.13802294009461757,0.5216126779327395,13.000011444091797,-38.0055333037611,0.17622709995970362,6,0.21250009536743164,0.25999999046325684,0.18000006675720215,-0.10249996185302734,0.32000017166137695,0,0.053370803447854165,-2.117646893828047,3.494999885559082,-1.045455629176389,3.7000000476837163,1.062498416752467,3.829999923706055,0.053370803447854165 2203,2016-06-21,3.6549999713897705,3.6649999618530273,3.4500000476837163,3.5499999523162837,125619.0,0.026685401723927082,2.4399986267089773,10.500011920939903,33.02324859305253,51.11615389317168,0.20173329693477005,0.23155086029595306,0.1394448946029363,-0.1464373972841564,14.514810768813804,0.21499991416931108,0.04871034080482639,-0.21775001287460327,-0.5738321483987852,0.13833212264957817,-0.39579108063669377,-0.03970894511251233,0.39141588521331805,37.962951516253916,-7.928757393660867,0.17804106776209078,6,0.09500014781951904,0.14250004291534424,0.08500003814697266,-0.16249990463256836,0.22500014305114746,1,0.0068399714262994404,-3.333350552537829,3.559999942779541,-2.117646893828047,3.494999885559082,-1.045455629176389,3.7000000476837163,0.0068399714262994404 2204,2016-06-22,3.6749999523162837,3.7200000286102295,3.670000076293945,3.670000076293945,29423.0,0.005471951048718671,-19.000476848982107,0.04761785822952646,27.63818637917757,46.97458530254132,0.15754089724269127,0.22007782083298233,0.11981214233037951,-0.15830728673018468,16.23791786370289,0.06500005722045898,0.01803228072892482,-0.19600002765655544,-0.5557748385887886,0.1637747832756773,-0.37588743312267203,-0.016112622190438852,0.3237026395732552,52.94115997103058,13.319848016843302,0.1798874054661164,6,0.07250010967254683,0.12250006198883101,0.06499999761581465,-0.09749996662139848,0.125,2,-0.009523768126867393,2.4399986267089773,3.6549999713897705,-3.333350552537829,3.559999942779541,-2.117646893828047,3.494999885559082,-0.009523768126867393 2205,2016-06-23,3.5699999332427983,3.7000000476837163,3.5699999332427983,3.670000076293945,58563.0,-0.028571434132211637,-1.599998569490595,-20.000524533879943,27.22770886588991,42.38671592811477,0.21806251972083102,0.32687260205790514,0.22590112554302788,-0.04594471677619216,18.215807284332545,0.13000011444091797,-0.012517070508081929,-0.2915000438690183,-0.6729943698624052,0.08999428212436911,-0.48224720686571176,-0.10075288087232481,0.384806455110275,38.70964764803879,3.0045915858310366,0.19074716299669367,6,0.17750012874603227,0.22750008106231645,0.17125004529952959,0.007500052452086958,0.3100001811981197,3,0.06302525133292325,-19.000476848982107,3.6749999523162837,2.4399986267089773,3.6549999713897705,-3.333350552537829,3.559999942779541,0.06302525133292325 2206,2016-06-24,3.4649999141693115,3.559999942779541,3.25,3.4500000476837163,54064.0,-0.029411770598581022,2.02439081122824,-0.14999845028144962,23.981904357708046,37.643962419767874,0.2708053810287341,0.42657138863534794,0.3290193713154004,0.06548285282597499,20.67720569085499,0.3199999332427983,-0.03803076672363215,-0.3792500615119936,-0.7997545001955162,0.04125437717152902,-0.5895022808537549,-0.16899784217023228,0.4494219669302133,45.744659804608375,13.731030660876002,0.21025221934176125,6,0.1575000286102295,0.2325000762939453,0.27500009536743164,0.11250007152557373,0.43500018119812056,4,0.06926407373209997,-1.599998569490595,3.5699999332427983,-19.000476848982107,3.6749999523162837,2.4399986267089773,3.6549999713897705,0.06926407373209997 2207,2016-06-27,3.440000057220459,3.5199999809265137,3.384999990463257,3.515000104904175,70314.0,-0.007214966109124976,2.176477848056884,-5.000047684140403,24.42397194351784,32.972911616616685,0.2394688964292251,0.4448441046313789,0.3514857774485911,0.09675030354649028,23.196251760341337,0.13499999046325684,-0.08138946163967375,-0.38549991846084586,-0.8432852296391014,0.07228539271740919,-0.6143925740499734,-0.15660726287171833,0.40797963576911345,40.425541628642286,10.624553300758059,0.22889265558912755,6,0.1799999475479126,0.25749993324279785,0.3037499189376831,0.1424999237060547,0.4600000381469731,0,0.12936044355835286,2.02439081122824,3.4649999141693115,-1.599998569490595,3.5699999332427983,-19.000476848982107,3.6749999523162837,0.12936044355835286 2208,2016-06-28,3.4749999046325684,3.6649999618530273,3.470000028610229,3.6649999618530273,39881.0,0.010174374078467219,1.0526302580692164,2.5333324856233688,28.30188382176904,30.13930461457022,0.14002679889151093,0.38342899197638936,0.31495170404506645,0.06836503973207497,22.761098858731486,0.22499990463256836,-0.1293861243593959,-0.32125006914138776,-0.7905595105157293,0.14805937223295373,-0.555904789828559,-0.08659534845421701,0.3131818190580469,47.872317220465646,17.879498931811483,0.23465472068717083,6,0.08750009536743164,0.22250008583068848,0.252500057220459,0.10750007629394531,0.4200000762939453,1,0.11654682616492695,2.176477848056884,3.440000057220459,2.02439081122824,3.4649999141693115,-1.599998569490595,3.5699999332427983,0.11654682616492695 2209,2016-06-29,3.4549999237060547,3.5999999046325684,3.4500000476837163,3.565000057220459,41540.0,-0.005755390352630396,-1.500000000000011,0.5789478967723154,23.152702069755392,27.767382476620483,0.11313651089882537,0.3783273154570237,0.33105795832191554,0.09532963433592467,22.328300025574528,0.1499998569488521,-0.17920605328092654,-0.3130000472068786,-0.7934866861825878,0.16748659176883063,-0.5532433666947334,-0.0727567277190242,0.27936362761549915,45.55553377410738,16.08285928755539,0.24024331948785457,6,0.05000007152557373,0.24250006675720215,0.2662500739097595,0.12750005722045898,0.4450001716613774,2,0.12301018816781362,1.0526302580692164,3.4749999046325684,2.176477848056884,3.440000057220459,2.02439081122824,3.4649999141693115,0.12301018816781362 2210,2016-06-30,3.400000095367432,3.5699999332427983,3.3499999046325684,3.5699999332427983,60594.0,-0.015918908698448364,1.5882380990447873,1.5454511957760948,22.380948488403078,26.180082075705904,0.13533839995429764,0.39697392312114754,0.38273419260582164,0.15696512740278168,23.731444993561535,0.22000002861022994,-0.2364348118425692,-0.33199988603591857,-0.8093214001472142,0.14532162807537752,-0.5706606430915664,-0.09333912898027075,0.2859271008219664,36.14460461578422,6.61185448994901,0.238660757055648,6,0.08499991893768266,0.29749989509582475,0.3212499022483821,0.252499938011169,0.5,3,0.11764701344975248,-1.500000000000011,3.4549999237060547,1.0526302580692164,3.4749999046325684,2.176477848056884,3.440000057220459,0.11764701344975248 2211,2016-07-01,3.5350000858306885,3.595000028610229,3.4500000476837163,3.5899999141693115,22566.0,0.03970587843429674,3.4615339471078355,0.32352871053292215,31.759654368699145,26.876689876441393,0.007385837297745557,0.23503891113192976,0.24429889994453058,0.029453186605352677,24.903022556902695,0.19499993324279696,-0.2710804851995676,-0.17224988937377939,-0.6356409936652971,0.2911412149177388,-0.4039454415195385,0.05944566277197971,0.10733439073977014,58.73020558489743,27.441664580575,0.23169555214575904,7,-0.05000007152557373,0.16249990463256836,0.18499994277954102,0.12749993801116943,0.33499979972839355,4,0.09759547955687187,1.5882380990447873,3.400000095367432,-1.500000000000011,3.4549999237060547,1.0526302580692164,3.4749999046325684,0.09759547955687187 2212,2016-07-04,3.5999999046325684,3.640000104904175,3.4300000667572017,3.559999942779541,28327.0,0.018387501336256884,2.4999900659225456,-0.7272743035988313,34.29751023919498,27.018274503790554,-0.05737710648723615,0.1427016264573009,0.17719301183563285,-0.027604591596181116,25.99182479677584,0.2100000381469731,-0.28568034498653727,-0.08525006771087629,-0.523205549780096,0.352705414358343,-0.30422780874548616,0.1337276733237336,-0.34999990463256836,79.36506494823668,48.56871014342636,0.21897774103460968,7,-0.11499989032745361,0.09750008583068848,0.12000012397766113,0.06250011920928955,0.2650001049041748,0,0.0833333885228209,3.4615339471078355,3.5350000858306885,1.5882380990447873,3.400000095367432,-1.500000000000011,3.4549999237060547,0.0833333885228209 2213,2016-07-05,3.7000000476837163,3.7000000476837163,3.5699999332427983,3.5699999332427983,25804.0,0.02777781825006853,1.0,3.250005960470162,44.39655517922403,28.880315481573497,-0.16798848793244936,0.020519723171476212,0.07685014509694366,-0.11868122625888189,27.52510238733241,0.13000011444091797,-0.2696126364107334,0.02950006723403975,-0.38370182838292743,0.4427019628510074,-0.17710088057444384,0.23610101504252334,-0.44220004558563275,100.0,62.87978015089213,0.2066009478084838,7,-0.22500002384185835,-0.0025000572204594285,0.019999980926513228,-0.012500047683716264,0.20000004768371582,1,0.05405406624492359,2.4999900659225456,3.5999999046325684,3.4615339471078355,3.5350000858306885,1.5882380990447873,3.400000095367432,0.05405406624492359 2214,2016-07-06,3.5999999046325684,3.660000085830689,3.5899999141693115,3.640000104904175,30126.0,-0.027027065341188372,-1.3333320087896865,-0.3076935773759307,45.57521442377703,30.91892721022762,-0.08911757362222472,0.09922289283344776,0.17646681784683338,-0.01056782022299707,29.742464459321425,0.11000013351440474,-0.24857342042924513,-0.05375007390975961,-0.44855685154360714,0.3410567037240875,-0.25115346272668315,0.14365331490716393,-0.32451190071105973,71.42854223447155,29.92462352667694,0.1974033888169236,7,-0.12499988079071045,0.09750008583068848,0.2300000786781311,0.20000004768371582,0.25500011444091797,2,0.08194446780799414,1.0,3.7000000476837163,2.4999900659225456,3.5999999046325684,3.4615339471078355,3.5350000858306885,0.08194446780799414 2215,2016-07-07,3.684999942779541,3.684999942779541,3.595000028610229,3.595000028610229,28009.0,0.023611122332973578,1.0000000000000098,-2.2499865890220825,59.40594573591808,34.85493180780651,-0.17443283312092372,-0.011158243556871561,0.09270786874843129,-0.0868779568618181,32.08926542322538,0.08999991416931197,-0.24056712051412665,0.04699996709823617,-0.31326896505768476,0.4072688992541571,-0.1331344989797243,0.22713443317619664,-0.3925314571075442,94.44440519858487,45.72047372123964,0.1801344660779605,7,-0.15999996662139893,0.01250004768371582,0.14500004053115845,0.11750006675720215,0.15499997138977095,3,0.05834468274800564,-1.3333320087896865,3.5999999046325684,1.0,3.7000000476837163,2.4999900659225456,3.5999999046325684,0.05834468274800564 2216,2016-07-08,3.7000000476837163,3.7000000476837163,3.619999885559082,3.6549999713897705,31155.0,0.004070584840460301,2.555556732929208,0.5000013245489273,57.29167365158746,38.50689866425869,-0.17052511107788293,-0.05081616617086704,0.07479662494908057,-0.09261353734922695,34.56833118383096,0.08000016212463423,-0.22886116422146152,0.07600007057189995,-0.2482740407545907,0.4002741818983906,-0.0861369850913456,0.2381371262351455,-0.39123029953125066,100.0,44.82573983625044,0.1621370556632454,7,-0.17500007152557417,-0.0025000572204594285,0.1599999070167537,0.1324999332427974,0.25,4,0.05405406624492359,1.0000000000000098,3.684999942779541,-1.3333320087896865,3.5999999046325684,1.0,3.7000000476837163,0.05405406624492359 2217,2016-07-11,3.6549999713897705,3.7000000476837163,3.565000057220459,3.565000057220459,62837.0,-0.01216218262540747,-2.0000026490978597,1.9999947018183162,50.0,40.91780046183991,-0.10261066056615098,-0.031449968718184174,0.1175921517661731,-0.03763836035953716,37.12305640558783,0.13499999046325728,-0.20909412706090746,0.04624999761581439,-0.23766762503935945,0.3301676202709882,-0.09570881371177276,0.18820880894340153,-0.33058101125605477,66.66660779787733,8.930430183266758,0.141958811327587,7,-0.12999999523162842,0.04250001907348633,0.24250006675720215,0.19000005722045898,0.435000181198121,0,0.0588235063891287,2.555556732929208,3.7000000476837163,1.0000000000000098,3.684999942779541,-1.3333320087896865,3.5999999046325684,0.0588235063891287 2218,2016-07-12,3.6449999809265137,3.7000000476837163,3.634999990463257,3.6649999618530273,36916.0,-0.0027359755243594464,-2.250005960470184,-0.2222222222222222,48.33333465788123,43.71564852718723,-0.07371177804371376,-0.0504191784502348,0.1265154545693239,-0.018897520144423474,39.81584215280905,0.06500005722045943,-0.17307982965504243,0.053000009059906095,-0.17214087958447788,0.27814089770429007,-0.05957043526228567,0.16557045338209786,-0.3055577772907978,59.259206931446506,0.8786325010807658,0.11257044432219188,7,-0.12000000476837158,0.04250001907348633,0.26125001907348633,0.20000004768371582,0.38000011444091797,1,0.06035666111425009,-2.0000026490978597,3.6549999713897705,2.555556732929208,3.7000000476837163,1.0000000000000098,3.684999942779541,0.06035666111425009 2219,2016-07-13,3.650000095367432,3.6949999332427983,3.650000095367432,3.670000076293945,5047.0,0.0013717735163465417,-3.499988079059876,0.9999999999999556,55.00001043081345,47.3399887430106,-0.05379984784514935,-0.07335689993988836,0.12079693417134862,-0.015358313248780231,41.313143439970844,0.049999952316284624,-0.1339104091521266,0.06700011491775548,-0.13081427660991762,0.2648145064454286,-0.03190708084608085,0.1659073106815918,-0.29613557796979606,62.96299566784593,2.0076728252899585,0.09890719576383648,7,-0.0850000381469731,-4.440892098500626e-16,0.26124989986419633,0.1949999332427974,0.40499973297119096,2,0.0684931488953382,-2.250005960470184,3.6449999809265137,-2.0000026490978597,3.6549999713897705,2.555556732929208,3.7000000476837163,0.0684931488953382 2220,2016-07-14,3.6949999332427983,3.6949999332427983,3.650000095367432,3.650000095367432,7496.0,0.01232872238345406,1.0,-2.249994039529938,65.54054663597725,51.09342121715262,-0.05872934042944511,-0.12516796732531743,0.07316893479240916,-0.051470465048837344,41.64686456301304,0.04499983787536621,-0.09968394102208356,0.1122499585151675,-0.08495352055050365,0.30945343758083865,0.013648218982331706,0.2108516980480033,-0.3272899946337189,96.29621126360091,32.03642657812851,0.09860173953283564,7,-0.1299998760223393,-0.044999837875366655,0.22500008344650224,0.1500000953674312,0.3350002765655522,3,0.043301783145167416,-3.499988079059876,3.650000095367432,-2.250005960470184,3.6449999809265137,-2.0000026490978597,3.6549999713897705,0.043301783145167416 2221,2016-07-15,3.740000009536743,3.744999885559082,3.6649999618530273,3.7000000476837163,38136.0,0.012178640624345594,2.2000152588763746,0.8888912436487613,69.73683921584126,55.03112443677998,-0.08000554588591857,-0.15902545922768807,0.02778250262870996,-0.08723095247470125,40.996127829381095,0.07999992370605469,-0.0548803323255469,0.14500002861022931,-0.059553400261467715,0.34955345748192634,0.0427233141743808,0.24727674304607783,-0.35899846656467815,97.22228844966847,28.710526513128087,0.10227671443584842,7,-0.08500003814697266,-0.09249997138977095,0.18000000715255737,0.10500001907348633,0.24000000953674316,4,0.026737942346945376,1.0,3.6949999332427983,-3.499988079059876,3.650000095367432,-2.250005960470184,3.6449999809265137,0.026737942346945376 2222,2016-07-18,3.75,3.755000114440918,3.6800000667572017,3.6800000667572017,3586.0,0.002673794234694604,-1.142860548840078,1.7500000000000306,68.70748608252069,57.732338981590715,-0.07430429963219787,-0.1623869467657144,0.016537254526852063,-0.08783940248210609,40.27163314066474,0.07500004768371626,5.1929174800235955e-05,0.14550001621246356,-0.0695862588422611,0.3605862912671882,0.03795687868510145,0.25304315373982567,-0.347158556472714,95.83324227077567,23.689954644877773,0.10754313752736226,7,-0.08999991416931152,-0.10249996185302779,0.1850000023841858,0.09500002861022949,0.2800002098083505,0,0.05333334604899109,2.2000152588763746,3.740000009536743,1.0,3.6949999332427983,-3.499988079059876,3.650000095367432,0.05333334604899109 2223,2016-07-19,3.6800000667572017,3.7799999713897705,3.650000095367432,3.7300000190734863,100233.0,-0.018666648864746227,-1.3636363636363746,-0.7142857142857161,64.33121773566756,59.81633934957855,-0.008314019753892676,-0.09530434047058822,0.0846140358847034,-0.008759630206777835,39.23844473034377,0.12999987602233842,0.03682138387464473,0.07425007820129359,-0.14235714124272825,0.2908572976453154,-0.03405353152071733,0.1825536879233045,-0.24898592955682508,23.076923076922473,-50.26372652327524,0.10830360972201095,7,-0.007500052452086958,-0.05750012397766069,0.261249959468842,0.1649999618530278,0.3199999332427983,1,0.11141306478072432,-1.142860548840078,3.75,2.2000152588763746,3.740000009536743,1.0,3.6949999332427983,0.11141306478072432 2224,2016-07-20,3.640000104904175,3.7000000476837163,3.640000104904175,3.7000000476837163,25357.0,-0.010869554654186375,-1.0000000000000149,1.1999999999999982,65.58441176425048,60.50283557494881,0.04241730274529765,-0.061198607095482416,0.1236371004845025,0.0404990958410516,38.827419548542274,0.05999994277954146,0.06697478172551952,0.03600010871887216,-0.17880949080231368,0.250809708240058,-0.07140469104172098,0.1434049084794653,-0.1740873842848587,0.0,-74.82171180709305,0.10740479976059294,7,0.03249990940093994,-0.020000100135803223,0.3012499213218689,0.2049999237060547,0.3599998950958252,2,0.1057692251009954,-1.3636363636363746,3.6800000667572017,-1.142860548840078,3.75,2.2000152588763746,3.740000009536743,0.1057692251009954 2225,2016-07-21,3.795000076293945,3.795000076293945,3.619999885559082,3.734999895095825,30408.0,0.04258240849524664,4.833322074712282,-1.0000039736467599,66.45569142728485,61.52105977224852,-0.10654229195947496,-0.20920383912803908,-0.032170690971597526,-0.10472581128390024,37.55772708395595,0.17500019073486284,0.07901337795434493,0.17975007295608458,-0.05056952299400619,0.41006966890617536,0.0645902749810392,0.29490987093112997,-0.29767863059758337,100.0,22.186814819476794,0.11515979797504532,7,-0.11500000953674272,-0.23250007629394487,0.14624994993209883,0.049999952316284624,0.1949999332427983,3,0.06851113223127636,-1.0000000000000149,3.640000104904175,-1.3636363636363746,3.6800000667572017,-1.142860548840078,3.75,0.06851113223127636 2226,2016-07-22,3.704999923706055,3.839999914169312,3.7000000476837163,3.795000076293945,15121.0,-0.023715454750604548,-1.800000000000025,-1.4999980131845039,56.441714740401856,62.23680585451539,-0.017610225011154945,-0.10572200929354159,0.05805464312994957,-0.008887475720606108,34.98124308117742,0.1399998664855957,0.09546353306869637,0.07774991989135804,-0.1444750779944841,0.2999749177772002,-0.033362579051563035,0.18886241883427912,-0.1719570423379837,38.63637595137141,-37.370262345747186,0.11111249894292115,7,0.024999976158141646,-0.15999996662139937,0.19250011444091752,0.14000010490417436,0.3050003051757817,4,0.08771937727253776,4.833322074712282,3.795000076293945,-1.0000000000000149,3.640000104904175,-1.3636363636363746,3.6800000667572017,0.08771937727253776 2227,2016-07-25,3.884999990463257,3.884999990463257,3.704999923706055,3.740000009536743,15842.0,0.048583014969984184,1.4827598680640677,-1.6111081676768693,60.33518704793727,63.57034500896607,-0.18053943276088757,-0.2642211978278839,-0.12075231286188615,-0.1817038924097223,32.11386475440957,0.1800000667572017,0.09278765540519096,0.23549998998641986,0.003327174544328848,0.46767280542851086,0.11941358226537435,0.35158639770746536,-0.3089831245030119,100.0,25.911846897562384,0.1160864077210454,7,-0.1325000524520874,-0.3174999952316284,-0.0700000524520874,-0.06500005722045898,0.0399999618530269,0,0.024453031877331277,-1.800000000000025,3.704999923706055,4.833322074712282,3.795000076293945,-1.0000000000000149,3.640000104904175,0.024453031877331277 2228,2016-07-26,3.880000114440918,4.079999923706056,3.7999999523162837,3.829999923706055,23272.0,-0.0012869693782785463,-4.090902391552173,0.34482894697898653,67.50000894069461,64.9592337322862,-0.15499899256086103,-0.23960888556742033,-0.1155599624216519,-0.1706740474356967,30.863189183965833,0.27999997138977184,0.09237435815644002,0.21025010347366324,-0.028396866661378084,0.44889707360870457,0.0909266184061428,0.3295735885411837,-0.2545459485601911,56.52178420010563,-17.163245928443445,0.1193234850675206,7,-0.030000209808349165,-0.21500015258789018,-0.08375012874603271,-0.06000018119812012,0.11999988555908203,1,0.038659817253393625,1.4827598680640677,3.884999990463257,-1.800000000000025,3.704999923706055,4.833322074712282,3.795000076293945,0.038659817253393625 2229,2016-07-27,3.880000114440918,3.990000009536743,3.8199999332427983,3.954999923706055,37079.0,0.0,1.3448289469789834,-1.4999904632932377,63.63637273052239,64.74765885390232,-0.13292049335264533,-0.21727627117169757,-0.11504114069466453,-0.16538121772300096,29.470802535852826,0.17000007629394487,0.10485946248349398,0.18900009393692008,-0.04476993953515018,0.42277012740899034,0.07211507720088495,0.3058851106729552,-0.17500019073486284,56.52178420010563,-13.936802713637633,0.11688501673603505,7,-0.030000209808349165,-0.21500015258789018,-0.10625004768371582,-0.08250010013580322,0.1700000762939453,2,0.03092780464424627,-4.090902391552173,3.880000114440918,1.4827598680640677,3.884999990463257,-1.800000000000025,3.704999923706055,0.03092780464424627 2230,2016-07-28,3.7999999523162837,3.934999942779541,3.759999990463257,3.9049999713897705,23967.0,-0.020618597877583245,1.121212033638702,1.4000038147069647,56.41024857269833,63.26692656021977,-0.040744465153934595,-0.11148870610507267,-0.036569398741844505,-0.08121820817691461,27.452891522926944,0.17499995231628418,0.11934846189922244,0.08899993896484348,-0.10500498231724276,0.2830048602469297,-0.008002521676199414,0.18600239960588638,0.27999997138977184,26.315772962696627,-38.73689270692232,0.09700246064104306,7,0.04999995231628507,-0.13499999046325595,-0.02749991416931108,-0.0024999380111689895,0.2700002193450932,3,0.052631592156154205,1.3448289469789834,3.880000114440918,-4.090902391552173,3.880000114440918,1.4827598680640677,3.884999990463257,0.052631592156154205 2231,2016-07-29,3.880000114440918,4.014999866485597,3.8550000190734863,4.0,82061.0,0.021052674507501035,1.1333367241839571,1.142855845341297,63.80368475048994,62.72205974554969,-0.11040772401902821,-0.17319699902797492,-0.11462084596334599,-0.15559003578117192,25.75810980910954,0.21499991416931286,0.1299667665549551,0.15175009965896624,-0.037661109219505384,0.34116130853743787,0.05704449521973043,0.24645570409820206,0.19359981060028186,46.666717529296704,-17.430724105931844,0.09470560443923573,7,-0.030000209808349165,-0.21500015258789018,-0.10750007629394531,-0.08250010013580322,0.2199997901916504,4,0.028350487590559137,1.121212033638702,3.7999999523162837,1.3448289469789834,3.880000114440918,-4.090902391552173,3.880000114440918,0.028350487590559137 2232,2016-08-01,3.900000095367432,4.019999980926514,3.880000114440918,4.019999980926514,82772.0,0.0051546341073744895,1.3333333333333333,0.9999999999999963,65.45454703086612,62.84687411168286,-0.11945449345716153,-0.1787330792360291,-0.1303040731511329,-0.17146479423062155,24.402342697332113,0.1399998664855957,0.1295224677419622,0.15675007104873684,-0.03735455208965588,0.35085469418712956,0.05969775947954048,0.2538023826179332,0.16732783098220905,43.75004190952462,-20.09359252259741,0.09705231156919647,8,-0.05000019073486328,-0.18500018119812012,-0.24000012874603316,-0.20250010490417525,0.1349997520446764,0,0.028205161749884855,1.1333367241839571,3.880000114440918,1.121212033638702,3.7999999523162837,1.3448289469789834,3.880000114440918,0.028205161749884855 2233,2016-08-02,3.900000095367432,3.900000095367432,3.875,3.900000095367432,19449.0,0.0,1.0,-0.0,65.24389924781863,62.80903938763488,-0.09495074193282704,-0.1717890398075177,-0.12605950291028112,-0.1674573630151608,23.496190902186182,0.025000095367432085,0.12190025751601041,0.14675006866455131,-0.058273111426075275,0.3517732487551779,0.04423847861923802,0.2492616587098646,0.16118127226448165,53.84619616898026,-9.69124767446678,0.10251159004531324,8,-0.05000019073486328,-0.18500018119812012,-0.24125009775161788,-0.20250010490417525,0.09499979019164995,1,0.006410219573724563,1.3333333333333333,3.900000095367432,1.1333367241839571,3.880000114440918,1.121212033638702,3.7999999523162837,0.006410219573724563 2234,2016-08-03,3.8949999809265137,3.900000095367432,3.75,3.900000095367432,20321.0,-0.0012820805945256142,58.998664886504876,-100.0,62.820508509857206,62.40513017458737,-0.05584796558834393,-0.15131298489319267,-0.11759135725361292,-0.15867771745299208,22.140051149343222,0.15000009536743208,0.11521308659203999,0.12699995040893564,-0.0740080845893627,0.32800798540723397,0.026495932909786468,0.2275039679080848,0.16015775916202735,53.70370043321542,-5.454932457499467,0.1005040174991491,8,-0.00499999523162753,-0.1800000667572017,-0.26499998569488525,-0.19749999046325684,0.06500005722045898,2,0.026957643026357614,1.0,3.900000095367432,1.3333333333333333,3.900000095367432,1.1333367241839571,3.880000114440918,0.026957643026357614 2235,2016-08-04,3.900000095367432,3.900000095367432,3.849999904632568,3.890000104904175,10786.0,0.0012837264352769662,9.000047683760585,-1.9999523173754596,60.81080950464708,62.89058514839239,-0.04960387561152846,-0.14691222313688268,-0.12060572993887453,-0.15959134589883162,20.943323925338923,0.05000019073486417,0.11771642443980435,0.12125005722045934,-0.08401938953370891,0.3265195039746276,0.018615333843375215,0.22388478059754346,0.14295133511756708,55.55559480141513,1.1617018582956504,0.10263472337708408,8,-0.007500171661376509,-0.18500018119812012,-0.29875010251998946,-0.20250010490417525,0.09999990463256792,3,0.03846156197421813,58.998664886504876,3.8949999809265137,1.0,3.900000095367432,1.3333333333333333,3.900000095367432,0.03846156197421813 2236,2016-08-05,3.900000095367432,3.900000095367432,3.869999885559082,3.900000095367432,15166.0,0.0,1.0,0.0,60.273972155341696,62.88378349365955,-0.021271083936196256,-0.1382485451044384,-0.12019094100759764,-0.1551440304209235,19.823879346551244,0.030000209808350053,0.12375988905806645,0.11125005483627382,-0.09732599810388232,0.31982610777642995,0.006962028366195749,0.21553808130635188,0.13123327789816708,55.55559480141513,6.1389788371933065,0.10428802647007795,8,0.014999866485595703,-0.14500010013580367,-0.3087500929832463,-0.20250010490417525,0.23500013351440474,4,0.04358976208638499,9.000047683760585,3.900000095367432,58.998664886504876,3.8949999809265137,1.0,3.900000095367432,0.04358976208638499 2237,2016-08-08,3.869999885559082,3.900000095367432,3.849999904632568,3.849999904632568,5726.0,-0.007692361301217754,-4.000023841880514,100.0,63.76808739793365,62.46912554446389,0.007127087555069966,-0.09624999931767375,-0.09027718857265032,-0.12178383287575834,18.312924154162026,0.05000019073486417,0.11718467867473636,0.07049984931945819,-0.13109644607389903,0.27209614471281496,-0.030298298377220423,0.1712979970161368,0.14998415277589316,79.99987284350509,26.125733053153525,0.10079814769667847,8,0.015000104904174805,-0.11499989032745361,-0.27874988317489624,-0.1724998950958252,0.2800002098083496,0,0.0594315312338205,1.0,3.900000095367432,9.000047683760585,3.900000095367432,58.998664886504876,3.8949999809265137,0.0594315312338205 2238,2016-08-09,3.865000009536743,3.9449999332427983,3.859999895095825,3.9300000667572017,12753.0,-0.0012919576667161925,-1.266659037301251,-3.2500059604700677,67.17554723376496,62.86236715593529,0.010924235983182484,-0.07791809848914655,-0.09332193846360726,-0.11469630637909489,16.83907944137251,0.0850000381469731,0.12767997185331526,0.05449997186660749,-0.13526167573834424,0.24426161947155922,-0.04038085193586838,0.14938079566908335,0.1441846672648328,58.974384054559835,-1.6436490204359728,0.0948808238024758,8,0.019999980926513672,-0.042500019073485884,-0.2737500071525574,-0.16750001907348633,0.2850000858306885,1,0.04398443401187513,-4.000023841880514,3.869999885559082,1.0,3.900000095367432,9.000047683760585,3.900000095367432,0.04398443401187513 2239,2016-08-10,3.900000095367432,3.900000095367432,3.865000009536743,3.884999990463257,10712.0,0.009055649610433925,3.6666454740520757,-0.23077064152882035,59.81307120103964,63.240458559084324,-0.02340141306586707,-0.09826668185641019,-0.13483629329762836,-0.14786303770871134,15.285586328916494,0.03500008583068892,0.12122406355630266,0.07700005769729668,-0.10080531942342086,0.25480543481801465,-0.011902630863062313,0.16590274625765566,0.09881719436208103,52.63176387031081,-2.8805935606804525,0.0889026885603589,8,-0.015000104904175249,-0.0775001049041748,-0.3137500882148747,-0.20250010490417525,0.3699998855590816,2,0.024358919966308346,-1.266659037301251,3.865000009536743,-4.000023841880514,3.869999885559082,1.0,3.900000095367432,0.024358919966308346 2240,2016-08-11,3.8550000190734863,3.900000095367432,3.849999904632568,3.849999904632568,16029.0,-0.01153848081885911,-18.99961853900119,0.33333863148694653,65.30610954003758,63.407394646811845,0.03377241154699773,-0.04286279745909649,-0.10023148997580922,-0.10223069559475384,13.594095205900791,0.05000019073486417,0.10775020369829624,0.02399997711181623,-0.1436651297844569,0.19166508400808935,-0.05983257633632011,0.10783253055995257,0.13386457906684646,5.263276773771371,-50.2198589487389,0.08383255344813655,8,0.029999971389770508,-0.03250002861022905,-0.26875001192092896,-0.1575000286102295,0.5549998283386222,3,0.02723735889856682,3.6666454740520757,3.900000095367432,-1.266659037301251,3.865000009536743,-4.000023841880514,3.869999885559082,0.02723735889856682 2241,2016-08-12,3.839999914169312,3.940000057220459,3.829999923706055,3.900000095367432,19788.0,-0.0038910777769022298,-1.7499977648303395,-11.999761586876676,43.07692759134725,60.9209924868653,0.047496558926246824,-0.021066938417356074,-0.09311388613721716,-0.08596060795063254,12.505367444714993,0.11000013351440385,0.09862927825679746,0.00399987697601345,-0.1581112194896348,0.1661109734416617,-0.07705567125681068,0.08505542520883758,0.13931010004540756,8.695643159978854,-39.456279838561514,0.08105554823282402,8,0.007500052452086958,-0.017499923706054688,-0.2287499308586125,-0.14249992370605513,0.720000028610229,4,0.04166668994973133,-18.99961853900119,3.8550000190734863,3.6666454740520757,3.900000095367432,-1.266659037301251,3.865000009536743,0.04166668994973133 2242,2016-08-15,3.9500000476837163,3.9500000476837163,3.849999904632568,3.849999904632568,13271.0,0.028645868742994463,1.0,-1.6666640175793583,58.13950780541764,60.13161565993185,-0.06108941587957695,-0.1215471022391359,-0.2102032008689223,-0.19419789153430989,11.501675737077237,0.1100001335144043,0.10426727928078794,0.10400000810623222,-0.060432048653130455,0.26843206486559534,0.021783979726550662,0.18621603648591378,0.02013756596241434,100.0,50.72128248250685,0.08221602837968155,8,-0.10000002384185835,-0.12750005722045898,-0.3387500643730168,-0.25250005722045943,0.5399997234344478,0,0.046835488345526644,-1.7499977648303395,3.839999914169312,-18.99961853900119,3.8550000190734863,3.6666454740520757,3.900000095367432,0.046835488345526644 2243,2016-08-16,4.0900001525878915,4.0900001525878915,3.940000057220459,3.940000057220459,26407.0,0.035443064104839994,-1.0000000000000118,1.4999988079088054,68.42101960968024,60.753894671023296,-0.19143515399988642,-0.2416454001018602,-0.3543611281903267,-0.33192249859675105,10.64515192967617,0.15000009536743253,0.10022421092001732,0.22350010871887305,0.044611674341321184,0.4023885430964249,0.13405589153009734,0.31294432590764876,-0.3400001525878915,100.0,49.504390601257455,0.08944421718877585,8,-0.13000011444091797,-0.23500013351440474,-0.47875016927719205,-0.3925001621246347,0.49499988555908114,1,0.014669912112735828,1.0,3.9500000476837163,-1.7499977648303395,3.839999914169312,-18.99961853900119,3.8550000190734863,0.014669912112735828 2244,2016-08-17,4.025000095367432,4.050000190734863,4.0,4.025000095367432,6444.0,-0.015892433935322026,1.0,0.0,70.27024588857572,61.80494315812648,-0.11851883631377458,-0.15423071565932833,-0.29242565160099954,-0.26556066596856365,9.6724137724126,0.09000015258789151,0.09143513294610894,0.13925005197525042,-0.01863990712207375,0.2971400110725746,0.060305072426588335,0.2181950315239125,-0.268200092315674,74.9999999999997,20.559899873405733,0.07894497954866206,8,-0.0650000572204581,-0.17000007629394487,-0.4187501072883606,-0.3275001049041748,0.5199999809265137,2,0.031055899885286564,-1.0000000000000118,4.0900001525878915,1.0,3.9500000476837163,-1.7499977648303395,3.839999914169312,0.031055899885286564 2245,2016-08-18,4.054999828338623,4.0900001525878915,3.984999895095825,4.0300002098083505,17061.0,0.007453349629909178,1.210525523264546,100.0,67.32668405939955,62.588577814132904,-0.1388178403021767,-0.17260262046826957,-0.32730001741515924,-0.29257330952086713,9.82114082490526,0.10500025749206632,0.0837037837509329,0.15624979734420785,-0.012612541946369404,0.32511213663478467,0.07181862769891945,0.24068096698949626,-0.29153582229614283,86.53834867769473,29.829640702149646,0.08443116964528846,8,-0.0949997901916495,-0.19999980926513627,-0.44749975204467773,-0.3574998378753662,0.43000030517578036,3,0.05302100164970369,1.0,4.025000095367432,-1.0000000000000118,4.0900001525878915,1.0,3.9500000476837163,0.05302100164970369 2246,2016-08-19,4.0300002098083505,4.099999904632568,4.010000228881837,4.099999904632568,6169.0,-0.006165134300514907,1.5714305177111463,-2.800030518043857,62.745103539065084,62.47491294092529,-0.10441923790493535,-0.12859976393037087,-0.3069212760417308,-0.2661386896266702,10.459637393918255,0.08999967575073153,0.07900370579500748,0.11500016450882056,-0.03707327468344079,0.2670736037010819,0.038963444912690104,0.191036884104951,-0.2600054808349621,72.0001220703129,13.08827045132547,0.07603671959613056,8,-0.06500029563903897,-0.1700003147125253,-0.4225001335144052,-0.33250021934509366,0.5499997138977042,4,0.09429270913656573,1.210525523264546,4.054999828338623,1.0,4.025000095367432,-1.0000000000000118,4.0900001525878915,0.09429270913656573 2247,2016-08-22,3.9800000190734863,4.0300002098083505,3.900000095367432,4.010000228881837,13361.0,-0.012406994573640917,2.714279875477653,0.4285762942779473,57.14284497865295,61.36016824591285,-0.041543335854747454,-0.07496076767009363,-0.26157348371833855,-0.21306362176112703,11.113932853082275,0.1300001144409184,0.07539476296389092,0.06024997234344465,-0.09379979052592002,0.21429973521280932,-0.01677490909123769,0.13727485377812698,-0.1968050830737309,39.99999999999987,-18.744924279125428,0.07702488143468225,8,-0.015000104904174805,-0.12000012397766113,-0.32875001430511475,-0.2825000286102295,0.5199999809265137,0,0.14572862334836723,1.5714305177111463,4.0300002098083505,1.210525523264546,4.054999828338623,1.0,4.025000095367432,0.14572862334836723 2248,2016-08-23,4.0300002098083505,4.0300002098083505,3.9500000476837163,3.9500000476837163,6547.0,0.012562861933478997,1.000000000000011,-2.6666534212826187,61.157034563966285,61.50949750846026,-0.07339515599291335,-0.11926175108253245,-0.31638574646384665,-0.26046532661021304,10.744070109629734,0.08000016212463423,0.07388471318942846,0.1027501583099375,-0.05762693334188018,0.26312724996175474,0.022561612484028437,0.18293870413584612,-0.23413307506328263,65.0001192094036,5.385460308519441,0.0801885458259087,8,-0.06500029563903897,-0.1700003147125253,-0.37625014781951993,-0.33250021934509366,0.4999999999999991,1,0.11414380579689576,2.714279875477653,3.9800000190734863,1.5714305177111463,4.0300002098083505,1.210525523264546,4.054999828338623,0.11414380579689576 2249,2016-08-24,4.0,4.019999980926514,3.9600000381469727,4.019999980926514,8781.0,-0.007444220408558522,5.0,-0.24999925494344882,57.936492918974764,60.69065121723106,-0.0309756386738389,-0.08412355948207217,-0.2868097369865126,-0.22673732584419515,10.354219523932603,0.07000017166137784,0.07190414899739705,0.06674995422363272,-0.095155706793836,0.228655615241101,-0.014202876285101418,0.14770278473236687,-0.19196755445943214,49.999999999999886,-9.709721714361272,0.08095283050873418,8,-0.03500008583068848,-0.1400001049041748,-0.3525000214576721,-0.30250000953674316,0.434999942779541,2,0.14625000953674316,1.000000000000011,4.0300002098083505,2.714279875477653,3.9800000190734863,1.5714305177111463,4.0300002098083505,0.14625000953674316 2250,2016-08-25,4.0,4.0349998474121085,3.9500000476837163,3.9500000476837163,9285.0,0.0,-2.3999952316238775,-2.499999999999978,57.936492918974764,62.34171403141189,-0.009213236297194172,-0.07206670404504312,-0.283051757663328,-0.22392972143302403,10.550258542185519,0.08499979972839222,0.06872097882038686,0.0567499518394472,-0.09488244478802255,0.2083823484669174,-0.019066246474287674,0.13256615015318207,-0.18028885609575207,49.999999999999886,-9.812385655286704,0.07581619831373508,8,-0.02500009536743164,-0.1400001049041748,-0.35374999046325684,-0.30250000953674316,0.440000057220459,3,0.13625001907348633,5.0,4.0,1.000000000000011,4.0300002098083505,2.714279875477653,3.9800000190734863,0.13625001907348633 2251,2016-08-26,3.990000009536743,4.099999904632568,3.940000057220459,4.050000190734863,47370.0,-0.002499997615814209,1.0000029802395218,-1.2000047683761401,59.836069738564355,62.53022091287263,0.02715781631333236,-0.05628923837562905,-0.2627237281950485,-0.21051308732099905,10.390024073641612,0.15999984741210938,0.07070845067564946,0.041249966621399015,-0.10869306012738633,0.19119299337018436,-0.03372154675299388,0.11622147999579147,-0.15907731520336243,44.99999999999988,-11.752405734700766,0.07497151337439256,8,0.009999990463256836,-0.09000003337860107,-0.3687499761581421,-0.29250001907348633,0.5049998760223389,4,0.1240601811515114,-2.3999952316238775,4.0,5.0,4.0,1.000000000000011,4.0300002098083505,0.1240601811515114 2252,2016-08-29,4.010000228881837,4.010000228881837,3.974999904632568,4.0,5203.0,0.005012586290047638,5.99990463475012,-0.16666997802583547,61.60000427245603,61.772330319847725,0.018510217571726884,-0.07128057748858829,-0.2740460291640736,-0.2254287966909425,10.186657201430009,0.03500032424926891,0.07462884052882046,0.055750179290772195,-0.09473245125902352,0.2062328098405679,-0.019491135984125663,0.13099149456567005,-0.16831444613648872,43.7501490117546,-12.195692114245247,0.07524131527489783,8,-0.010000228881836826,-0.1075003147125253,-0.37250030040741056,-0.31250023841858,0.4899997711181632,0,0.14214455418701033,1.0000029802395218,3.990000009536743,-2.3999952316238775,4.0,5.0,4.0,0.14214455418701033 2253,2016-08-30,3.9249999523162837,3.990000009536743,3.900000095367432,3.940000057220459,7274.0,-0.021197075240380947,-1.7692358479839143,-1.4999761586876854,51.851838769917116,59.72584063999676,0.0867684704224474,0.016536490933210857,-0.18423922841108853,-0.13770271968170356,9.697225867955673,0.11000013351440474,0.09104944224256517,-0.030500090122223433,-0.17949328387463348,0.11849310363018617,-0.10499668699842823,0.04399650675398137,-0.07298160469544701,12.499940395297966,-42.053086801177244,0.0744965968762049,8,0.07500004768371626,4.440892098500626e-16,-0.2649999856948848,-0.2274999618530269,0.5150001049041752,1,0.14649682921509033,5.99990463475012,4.010000228881837,1.0000029802395218,3.990000009536743,-2.3999952316238775,4.0,0.14649682921509033 2254,2016-08-31,4.0,4.0,3.910000085830689,3.9249999523162837,27661.0,0.01910829263563585,1.399996185305148,-4.999968211078321,60.283673792385954,58.94328394366192,0.008771655641594656,-0.052906427009036694,-0.2541069024911744,-0.21071070935435143,10.364455846515021,0.08999991416931108,0.09501382888110932,0.039249956607818604,-0.1081584303251324,0.18665834354076916,-0.03445423685865645,0.1129541500742941,-0.13806239009869392,49.999999999999886,-10.342214211926994,0.0737041934664753,8,0.0,-0.07500004768371582,-0.2425000667572017,-0.30250000953674316,0.5,2,0.1325000524520874,-1.7692358479839143,3.9249999523162837,5.99990463475012,4.010000228881837,1.0000029802395218,3.990000009536743,0.1325000524520874 2255,2016-09-01,4.050000190734863,4.050000190734863,3.9149999618530273,3.9149999618530273,37715.0,0.01250004768371582,1.0,1.8000019073474094,64.18918940688286,59.10373792897501,-0.046949563548709605,-0.09601556644760745,-0.29490291228170573,-0.25744984163217,11.23370827982142,0.13500022888183594,0.08082035189434311,0.08175014257431013,-0.06789075089472174,0.23139103604334244,0.006929695839794192,0.15657058930882606,-0.17854008904430652,75.00011920940318,7.789327341151363,0.07482044673451614,9,-0.05000019073486328,-0.1250002384185791,-0.292500257492065,-0.35250020027160645,0.41499996185302823,3,0.09506166269459371,1.399996185305148,4.0,-1.7692358479839143,3.9249999523162837,5.99990463475012,4.010000228881837,0.09506166269459371 2256,2016-09-02,4.070000171661377,4.079999923706056,4.014999866485597,4.050000190734863,12981.0,0.004938266662867674,2.2500447040589844,0.1481477556902471,59.23076725570642,59.33572929309206,-0.06780977612486971,-0.10817262119105786,-0.3018915581355204,-0.27491754871748597,12.244278415518064,0.06500005722045898,0.07036488015979359,0.09325011968612662,-0.0593511260980355,0.24585136547028918,0.016949496794045338,0.1695507425782079,-0.1893984778531399,94.44457689933645,30.08506610309226,0.07630062289208124,9,-0.07000017166137695,-0.14500021934509277,-0.31250023841857866,-0.3725001811981201,0.37999963760375977,4,0.09090905895663592,1.0,4.050000190734863,1.399996185305148,4.0,-1.7692358479839143,3.9249999523162837,0.09090905895663592 2257,2016-09-05,4.099999904632568,4.099999904632568,4.0300002098083505,4.099999904632568,6557.0,0.007370941451077417,1.0,0.0,50.9259022149067,58.19893680986321,-0.08828114210980331,-0.12654591615077004,-0.31745714755689924,-0.3023445240545364,13.486209752484829,0.06999969482421786,0.06105788219762198,0.11174985170364371,-0.04164255442977982,0.2651422578370668,0.035053648636932166,0.18844605477035525,-0.21062228239135816,100.0,38.49026705961921,0.07669620306671161,9,-0.09999990463256836,-0.17499995231628418,-0.34249997138977006,-0.4024999141693115,0.32000017166137695,0,0.09634146100350027,2.2500447040589844,4.070000171661377,1.0,4.050000190734863,1.399996185305148,4.0,0.09634146100350027 2258,2016-09-06,4.0349998474121085,4.099999904632568,4.0300002098083505,4.0300002098083505,27946.0,-0.015853672861557033,-27.00190748689562,100.0,50.9259022149067,57.41998228718898,-0.025141166899151024,-0.05075934289246398,-0.2396089746781347,-0.23480421954816322,14.45497515084214,0.06999969482421786,0.05443666179267259,0.03824980258941579,-0.10488341954725389,0.18138302472608503,-0.0333168084789186,0.10981641365775063,-0.1371973338752439,65.7894109424188,5.738826191192921,0.0715666110683347,9,-0.03499984741210849,-0.10999989509582431,-0.2524999380111681,-0.33749985694885165,0.3450002670288095,1,0.11524167786180328,1.0,4.099999904632568,2.2500447040589844,4.070000171661377,1.0,4.050000190734863,0.11524167786180328 2259,2016-09-07,3.994999885559082,4.099999904632568,3.9149999618530273,4.099999904632568,23509.0,-0.00991324990475051,2.5238077937884023,-21.001525989516285,44.54546636784913,55.93209044817502,0.015729013756414112,-0.0034544270245540076,-0.18631604209882102,-0.1935086847244767,14.969822457905336,0.18499994277954102,0.053591982880541345,-0.006500148773193715,-0.14222826625528207,0.1292279687088942,-0.07436420751423789,0.06136390996785046,-0.08910947637838929,43.243215378389735,-12.900956975448764,0.06786405874104405,9,0.005000114440917969,-0.06999993324279785,-0.21249997615814165,-0.2974998950958252,0.39499998092651456,2,0.11138928270559911,-27.00190748689562,4.0349998474121085,1.0,4.099999904632568,2.2500447040589844,4.070000171661377,0.11138928270559911 2260,2016-09-08,3.9600000381469727,4.019999980926514,3.9249999523162837,3.9700000286102295,24960.0,-0.008760913245235646,-1.3749959021889608,0.09523798711177515,43.749994678165216,54.144748774797335,0.0496828532216087,0.041966747097981205,-0.13638277285860712,-0.15676494849449174,15.667342363869427,0.09500002861022994,0.044518932604921346,-0.04674999713897687,-0.16570494121413049,0.07220494693617674,-0.10622746917655324,0.012727474898599933,-0.046345249148204815,24.324373087817968,-28.58253737979703,0.05947747203757671,9,0.039999961853027344,0.004999876022338867,-0.15750008821487338,-0.2625000476837158,0.4049997329711905,3,0.13636362541696156,2.5238077937884023,3.994999885559082,-27.00190748689562,4.0349998474121085,1.0,4.099999904632568,0.13636362541696156 2261,2016-09-09,4.0,4.0,3.9300000667572017,3.9300000667572017,21946.0,0.010101000370632551,1.0000000000000127,-7.000000000000044,51.81817787738362,53.05787917534485,0.012572719862389725,0.015355474420113424,-0.1650287340646912,-0.19556907607387064,16.017042250474788,0.0699999332427983,0.040451868557797255,-0.014750039577483776,-0.10439704631448254,0.074896967159515,-0.059573542945982716,0.03007346379101561,-0.08500003814697266,45.945980777012835,-8.238575669793732,0.044823503368499336,9,0.0,-0.03500008583068848,-0.196250081062316,-0.30250000953674316,0.3000001907348633,4,0.11625003814697288,-1.3749959021889608,3.9600000381469727,2.5238077937884023,3.994999885559082,-27.00190748689562,4.0349998474121085,0.11625003814697288 2262,2016-09-12,4.135000228881837,4.170000076293944,3.910000085830689,3.910000085830689,40683.0,0.033750057220459206,-1.3111095569761553,3.2142908232601246,58.267708848811196,53.77075362855531,-0.11491625351540691,-0.11075272194336261,-0.28896761197760323,-0.3282569679213503,16.845260258505373,0.2599999904632555,0.03974640335586965,0.11100018024444669,0.011813937718351042,0.21018642277054234,0.06140705898139931,0.1605933015074945,-0.035000324249268466,86.53851973234823,32.329035754010334,0.04959312126304781,9,-0.09500014781951993,-0.13500022888183683,-0.30000025033950894,-0.43750023841858,0.2199997901916495,0,0.07617885440080863,1.0000000000000127,4.0,-1.3749959021889608,3.9600000381469727,2.5238077937884023,3.994999885559082,0.07617885440080863 2263,2016-09-13,4.150000095367432,4.2199997901916495,4.079999923706056,4.099999904632568,45484.0,0.003627537038770834,-2.111102869495211,0.2222229286471922,62.09677481378361,53.972209297599484,-0.10576583614255863,-0.12756752136768146,-0.2957275633616563,-0.34051445590855645,16.673745651271222,0.13999986648559393,0.039336891945811914,0.12300004959106481,0.012432066927923202,0.23356803225420641,0.067716058259494,0.1782840409226356,-0.24000000953674272,77.41943174800228,21.74069320086869,0.05528399133157073,9,-0.08500015735626221,-0.1250002384185791,-0.330000102519989,-0.4525001049041748,0.07499980926513672,1,0.0650602348727436,-1.3111095569761553,4.135000228881837,1.0000000000000127,4.0,-1.3749959021889608,3.9600000381469727,0.0650602348727436 2264,2016-09-14,4.150000095367432,4.199999809265137,4.070000171661377,4.170000076293944,62522.0,0.0,2.2500134111378007,-0.39999809265862535,62.09677481378361,53.73971878725513,-0.09191673518039156,-0.12408455800910723,-0.28409396233902573,-0.3371853846662596,16.448403221853415,0.12999963760375977,0.03628178568567009,0.11675004959106428,-0.006720668566554622,0.24022076774868362,0.05501469051225438,0.17848540866987372,-0.24000000953674272,77.41943174800228,20.1539585068468,0.06173535907880965,9,-0.08500015735626221,-0.1250002384185791,-0.2962501049041748,-0.4525001049041748,0.2049999237060547,2,0.055421690069412444,-2.111102869495211,4.150000095367432,-1.3111095569761553,4.135000228881837,1.0000000000000127,4.0,0.055421690069412444 2265,2016-09-15,4.269999980926514,4.300000190734863,4.199999809265137,4.2899999618530265,60339.0,0.02891563440999323,3.99996423760535,1.0,69.17807346751607,54.84497503301176,-0.1982789740759383,-0.23942683987732494,-0.393566202592627,-0.4528052654439456,16.15348990728411,0.15000009536743164,0.051041614106703825,0.2259999275207516,0.06333782238598129,0.38866203265552146,0.1446688749533669,0.30733098008813675,-0.3537999010086055,92.30764057980937,32.10720253727055,0.08133105256738495,9,-0.1649998426437378,-0.2049999237060547,-0.41624999046325684,-0.5724999904632568,0.17500019073486328,3,0.02810301782086788,2.2500134111378007,4.150000095367432,-2.111102869495211,4.150000095367432,-1.3111095569761553,4.135000228881837,0.02810301782086788 2266,2016-09-16,4.4099998474121085,4.5,4.269999980926514,4.269999980926514,402916.0,0.03278685412434523,-2.2857176916972355,-7.0000000000002665,73.52939196523675,57.356473894159535,-0.31846831488631455,-0.3683857401195727,-0.5216781280504135,-0.5897221330059317,16.134046512875262,0.23000001907348633,0.057899870796234154,0.3469998121261586,0.116567755928906,0.5774318683234116,0.23178378402753186,0.4622158402247849,-0.47844776306152204,84.7457346303843,21.536462582558606,0.11521602809862644,9,-0.20499980449676425,-0.24499988555908114,-0.5562498569488517,-0.7124998569488517,0.07500028610229492,4,-0.010204099285933577,3.99996423760535,4.269999980926514,2.2500134111378007,4.150000095367432,-2.111102869495211,4.150000095367432,-0.010204099285933577 2267,2016-09-19,4.559999942779541,4.599999904632568,4.315000057220459,4.570000171661377,112715.0,0.03401362824433107,7.142888283378746,-0.07143027442004671,84.69946351894986,61.109091816831,-0.4429347086219586,-0.498251376336003,-0.6563514556759702,-0.735097001659037,17.553421383284444,0.2849998474121094,0.06219056595407224,0.4679999113082882,0.1515991530192018,0.7844006695973751,0.309799532163745,0.6262002904528314,-0.5943409834899898,92.45283358374795,21.8861225708211,0.15820037914454343,9,-0.3049999475479126,-0.33500003814697266,-0.7249999642372131,-0.8624999523162842,-0.1100001335144043,0,-0.05701749019895719,-2.2857176916972355,4.4099998474121085,3.99996423760535,4.269999980926514,2.2500134111378007,4.150000095367432,-0.05701749019895719 2268,2016-09-20,4.489999771118164,4.579999923706055,4.420000076293945,4.579999923706055,50685.0,-0.015350915030649892,2.5555461365659307,8.999809269502194,76.92306886158516,64.7066032050239,-0.3370497564491437,-0.41320758405681524,-0.5711995407308126,-0.6601930093117323,19.049501035394123,0.15999984741210938,0.07045148625240572,0.3749997615814209,0.013861306044638866,0.7361382171182029,0.19443053381302988,0.5555689893498119,-0.4735935362011716,79.24524737064661,5.82595172181513,0.18056922776839107,9,-0.23499977588653564,-0.23999977111816406,-0.6537497639656067,-0.7924997806549072,0.0,1,-0.030066761453544144,7.142888283378746,4.559999942779541,-2.2857176916972355,4.4099998474121085,3.99996423760535,4.269999980926514,-0.030066761453544144 2269,2016-09-21,4.585000038146973,4.59499979019165,4.449999809265137,4.5,40305.0,0.02115818972639949,1.7619164396003633,-0.9444432670707413,78.0104654530203,68.51332218000779,-0.37946167165173517,-0.48710827668107637,-0.6497929502439641,-0.7495275778452566,20.64743719527133,0.14499998092651367,0.08737317670223277,0.4407500267028812,0.027785533061788215,0.8537145203439742,0.23426777988233471,0.6472322735234277,-0.5219063096527341,96.25003427266257,22.079327622486247,0.2064822468205466,9,-0.33000004291534424,-0.33500003814697266,-0.6775000095367423,-0.8875000476837158,-0.11500024795532227,2,-0.0785169314109534,2.5555461365659307,4.489999771118164,7.142888283378746,4.559999942779541,-2.2857176916972355,4.4099998474121085,-0.0785169314109534 2270,2016-09-22,4.545000076293945,4.599999904632568,4.519999980926514,4.599999904632568,36840.0,-0.008724091934619316,1.9090972143953253,-0.6470565135926578,74.35897185095487,71.01785484373794,-0.2768684385155913,-0.4260274410284346,-0.5949633612893819,-0.7052345329491727,22.19781774564048,0.07999992370605469,0.11063831807098268,0.3735000610351564,-0.07016997788226575,0.8171700999525786,0.15166504157644578,0.5953350804938675,-0.4389538537086404,83.33338149871399,11.24274524876104,0.22183501945871106,9,-0.2900000810623169,-0.2950000762939453,-0.6375000476837149,-0.8575000762939453,-0.0950002670288086,3,-0.04180419230606214,1.7619164396003633,4.585000038146973,2.5555461365659307,4.489999771118164,7.142888283378746,4.559999942779541,-0.04180419230606214 2271,2016-09-23,4.485000133514403,4.570000171661377,4.445000171661377,4.550000190734863,31757.0,-0.013201307320651723,1.3809519484471007,1.1818229107965101,69.15423806175437,72.22746920073162,-0.15738722527665594,-0.34471566070357706,-0.5219759501086854,-0.6403686253941734,22.913362688123552,0.125,0.14294496241938148,0.2887501120567313,-0.16734165092615516,0.7448418750396177,0.060704230565288064,0.5167959935481745,-0.3394376163653172,59.6491815127622,-8.542999248085493,0.22804588149144334,9,-0.15000009536743075,-0.2350001335144034,-0.577500104904173,-0.8150000572204577,-0.13500022888183505,4,-0.00891860884331408,1.9090972143953253,4.545000076293945,1.7619164396003633,4.585000038146973,2.5555461365659307,4.489999771118164,-0.00891860884331408 2272,2016-09-26,4.579999923706055,4.5900001525878915,4.449999809265137,4.449999809265137,17816.0,0.02118166942332067,-1.1538495396691624,-1.9999999999999727,76.3285099827141,73.80877310839055,-0.20408754837808996,-0.4161597150645404,-0.6029389714765836,-0.7303796454342733,23.703466394029792,0.1400003433227548,0.18482372977040562,0.3552499175071713,-0.1225572615878665,0.8330570966022095,0.11634632795965238,0.5941535070546902,-0.3980824155582896,88.88888888888889,19.550369451140995,0.23890358954751909,9,-0.24499988555908203,-0.3299999237060547,-0.6675000190734863,-0.9049999713897705,-0.17999982833862305,0,-0.020742312614446368,1.3809519484471007,4.485000133514403,1.9090972143953253,4.545000076293945,1.7619164396003633,4.585000038146973,-0.020742312614446368 2273,2016-09-27,4.5,4.599999904632568,4.454999923706055,4.454999923706055,112336.0,-0.01746723254120064,-5.444432670707413,0.34615412830576237,73.488381583348,75.07450719389772,-0.07735360088666354,-0.3065926748872947,-0.507285824959232,-0.6457256664863542,25.48554360186196,0.14499998092651367,0.22056521365310378,0.2464999914169308,-0.22451342629745508,0.7175134091313162,0.010993282559738304,0.4820067002741233,-0.2846359001334511,35.48382134880544,-35.62071992792203,0.2355067088571928,9,-0.10000014305114746,-0.25,-0.5875000953674316,-0.8250000476837158,-0.15000009536743164,1,-0.011111153496636272,-1.1538495396691624,4.579999923706055,1.3809519484471007,4.485000133514403,1.9090972143953253,4.545000076293945,-0.011111153496636272 2274,2016-09-28,4.53000020980835,4.550000190734863,4.480000019073486,4.53000020980835,12454.0,0.006666713290744308,2.5000119209403238,0.0,76.63551776708331,75.90311211607187,-0.05339749055354126,-0.3107848331297287,-0.5196719557377758,-0.6701315994976129,27.266165180687214,0.07000017166137695,0.245232764299689,0.25000019073486346,-0.22059850616188292,0.7205988876316098,0.014700842286490712,0.4852995391832362,-0.28386524556051906,54.83882876286693,-21.266728642949666,0.23529934844837316,9,-0.0950002670288086,-0.2800002098083496,-0.6175003051757812,-0.8550002574920654,-0.18000030517578125,2,-0.008830118507186069,-5.444432670707413,4.5,-1.1538495396691624,4.579999923706055,1.3809519484471007,4.485000133514403,-0.008830118507186069 2275,2016-09-29,4.434999942779541,4.550000190734863,4.355000019073486,4.5,42741.0,-0.020971360403717942,1.363632160124382,-100.0,69.33332259567148,75.43688218612016,0.07539833484588332,-0.19548509092801858,-0.4127952337774037,-0.5708310400617762,28.12309263819474,0.19500017166137695,0.2665944430273184,0.1357499361038208,-0.32666106792744465,0.5981609401350867,-0.09545556591181192,0.3669554381194535,-0.16055578330093123,32.65304533653041,-45.314924188604365,0.2312055020156329,9,0.022500038146972656,-0.18499994277954102,-0.5225000381469727,-0.7599999904632568,-0.019999980926513672,3,0.007891735707706404,2.5000119209403238,4.53000020980835,-5.444432670707413,4.5,-1.1538495396691624,4.579999923706055,0.007891735707706404 2276,2016-09-30,4.440000057220459,4.449999809265137,4.349999904632568,4.420000076293945,14293.0,0.0011274215344825311,4.000059605412171,-0.3076917433884752,65.32661895740907,73.2843439015045,0.08392710782906132,-0.18060414713484185,-0.402714506928989,-0.570420263675663,28.736223217699898,0.09999990463256836,0.2909838747007605,0.12225005626678431,-0.3310591313959259,0.5755592439294945,-0.10440453756457124,0.34890465009813987,-0.13951143812953237,36.00006103515625,-39.19492427358239,0.2266545938313551,9,0.034999847412109375,-0.19000005722045898,-0.5225001573562622,-0.7650001049041748,-0.05000019073486239,4,0.0022521963774337905,1.363632160124382,4.434999942779541,2.5000119209403238,4.53000020980835,-5.444432670707413,4.5,0.0022521963774337905 2277,2016-10-03,4.494999885559082,4.545000076293945,4.349999904632568,4.349999904632568,20383.0,0.012387348565273237,-1.6896578939579792,7.250005960470162,66.66665130959711,72.14474195128363,0.020939388789660285,-0.2155453971516632,-0.4474862848394272,-0.6201932990119778,29.425091993349405,0.19500017166137695,0.30219382082723634,0.15749988555908168,-0.29024886003038297,0.6052486311485459,-0.06637448723565065,0.381374258353814,-0.170550363624824,57.99999237060547,-16.214931417455475,0.2238743727947321,10,-0.019999980926513672,-0.24499988555908203,-0.544999897480011,-0.8199999332427979,-0.07499980926513672,0,-0.0322580610941392,4.000059605412171,4.440000057220459,1.363632160124382,4.434999942779541,2.5000119209403238,4.53000020980835,-0.0322580610941392 2278,2016-10-04,4.5,4.539999961853027,4.454999923706055,4.5,22251.0,0.0011123725402044649,1.125002980235081,0.0,66.82691139406492,70.90212483362191,0.019564388912761466,-0.19386209331318938,-0.44182818123367973,-0.620363495599003,30.151188093617698,0.08500003814697266,0.296844109157707,0.13924999237060565,-0.29028184865963347,0.5687818334008448,-0.07551592814451347,0.35401591288572476,-0.1535064474498773,74.99994039544049,1.1411925495332866,0.21476592051511953,10,-0.02500009536743164,-0.25,-0.5487500429153442,-0.8250000476837158,-0.1399998664855966,1,-0.0222222010294596,-1.6896578939579792,4.494999885559082,4.000059605412171,4.440000057220459,1.363632160124382,4.434999942779541,-0.0222222010294596 2279,2016-10-05,4.440000057220459,4.510000228881836,4.369999885559082,4.510000228881836,21264.0,-0.013333320617675781,3.0,-100.0,58.67346889125684,69.15929117143325,0.06351202727057181,-0.104154553443637,-0.3716474756171717,-0.5556738260908443,32.02719085874071,0.1400003433227539,0.2635991319381059,0.057000041007995605,-0.33742686439600345,0.4514269464119951,-0.14021341169400436,0.2542134937099956,-0.09000015258789062,45.0000119209119,-25.42935158036778,0.19721345270199972,10,0.034999847412109375,-0.18500006198883057,-0.4775000810623169,-0.7650001049041748,-0.08500003814697266,2,-0.020270304375678894,1.125002980235081,4.5,-1.6896578939579792,4.494999885559082,4.000059605412171,4.440000057220459,-0.020270304375678894 2280,2016-10-06,4.5,4.5,4.420000076293945,4.429999828338623,17212.0,0.01351350045186761,1.2857065006369166,-1.0,55.00000529818732,67.58659864214802,-0.003958768023083259,-0.1281975307994756,-0.4179805067926017,-0.6111463859453043,34.00457514439661,0.07999992370605469,0.24479150991429854,0.08999998569488543,-0.25309729663617286,0.4330972680259437,-0.08154865547064372,0.2615486268604146,-0.13000011444091797,76.92305811294918,7.961564020272135,0.17154864116552934,10,-0.02500009536743164,-0.24500000476837158,-0.5375000238418579,-0.8250000476837158,-0.23000001907348633,3,-0.03333335452609587,3.0,4.440000057220459,1.125002980235081,4.5,-1.6896578939579792,4.494999885559082,-0.03333335452609587 2281,2016-10-07,4.4650001525878915,4.5,4.369999885559082,4.449999809265137,25205.0,-0.0077777438693574785,2.058824849375624,0.21429009339174707,43.94906044895573,63.988882027285975,0.03118518989667951,-0.059632230230398875,-0.3720177058646481,-0.5704993406412764,35.898242704395784,0.13000011444091797,0.2139855101228587,0.03175013065338206,-0.25230454748359943,0.31580480879036354,-0.11027720841510913,0.17377746972187325,0.13499975204467685,58.97443421487043,-6.72575773263047,0.14202733906849094,10,0.009999752044676846,-0.2100001573562631,-0.5025001764297494,-0.7900002002716073,-0.2650003433227548,4,-0.011198250621757389,1.2857065006369166,4.5,3.0,4.440000057220459,1.125002980235081,4.5,-0.011198250621757389 2282,2016-10-10,4.449999809265137,4.454999923706055,4.400000095367432,4.400000095367432,10704.0,-0.0033595392631869947,-1.2000057220786404,3.333237968084233,47.26027844658318,61.07464834542322,0.028838418777270114,-0.020894170136164014,-0.3466474397803392,-0.5488438324491489,36.30397468601979,0.06500005722045987,0.18784188170357918,0.0009998083114624023,-0.24593078724429418,0.24793040386721898,-0.12246548946641589,0.1244651060893407,0.14540009498596174,47.058757531218795,-16.228794643234984,0.12346529777787846,10,2.384185791015625e-07,-0.1949998140335083,-0.48749983310699463,-0.7749998569488525,-0.2049999237060547,0,-0.01348313378679633,2.058824849375624,4.4650001525878915,1.2857065006369166,4.5,3.0,4.440000057220459,-0.01348313378679633 2283,2016-10-11,4.420000076293945,4.480000019073486,4.400000095367432,4.420000076293945,20576.0,-0.00674151331618722,-3.0,0.0,37.593987118942586,56.736700495629805,0.051737523608884395,0.03201167795344784,-0.3064125782224796,-0.512375650808151,36.43516406061881,0.07999992370605469,0.16986774904941448,-0.04249992370605504,-0.24637035105838212,0.16137050364627203,-0.14443513738221903,0.05943528997010894,0.17089182758331312,35.71433437101927,-22.436903397126464,0.10193521367616358,10,0.029999971389770508,-0.1650000810623169,-0.4575001001358032,-0.7450001239776611,-0.18000030517578214,1,0.0,-1.2000057220786404,4.449999809265137,2.058824849375624,4.4650001525878915,1.2857065006369166,4.5,0.0 2284,2016-10-12,4.380000114440918,4.449999809265137,4.380000114440918,4.429999828338623,4063.0,-0.009049764968910634,-1.8000038147190935,-100.0,37.593987118942586,53.210107664882145,0.07623978579177049,0.09499668202493261,-0.256270071360043,-0.46647334938447793,36.619753710009796,0.06999969482421875,0.13227211569452635,-0.0939998865127567,-0.24191878907344755,0.05391901604793414,-0.16795933779310168,-0.020040435232411724,0.20647394906997718,7.692476983457433,-45.32057402822327,0.07395945128034524,10,0.06749987602233887,-0.12500011920928955,-0.4175001382827759,-0.6550002098083496,-0.14499998092651456,2,-0.004566205571678972,-3.0,4.420000076293945,-1.2000057220786404,4.449999809265137,2.058824849375624,4.4650001525878915,-0.004566205571678972 2285,2016-10-13,4.389999866485597,4.389999866485597,4.260000228881837,4.369999885559082,38099.0,0.002283048352375472,11.999976158118198,-0.4000019073595646,42.27639818010977,50.64897202296,0.06614091141363865,0.09955205609109985,-0.2559631563911138,-0.47125104874587587,35.83150905531747,0.12999963760375977,0.10134473605873939,-0.09000012874603147,-0.21021924801796743,0.030218990525904488,-0.150109688381999,-0.029890569110063936,0.19214471346626194,54.1665673254975,1.9106158054000915,0.060109559635967806,10,0.012500286102294034,-0.13499987125396817,-0.4274998903274545,-0.6649999618530282,-0.19000005722045987,3,-0.00797263063247633,-1.8000038147190935,4.380000114440918,-3.0,4.420000076293945,-1.2000057220786404,4.449999809265137,-0.00797263063247633 2286,2016-10-14,4.364999771118163,4.400000095367432,4.300000190734863,4.360000133514403,6010.0,-0.00569478271703161,1.6666539510575575,0.24998211858950323,30.275218120159465,46.605479446355815,0.08871246948831857,0.1275474246953454,-0.2207343961556818,-0.44191961639463173,33.918626513616765,0.09999990463256836,0.06156007364397453,-0.1127502202987678,-0.2399664097195524,0.014465969122016809,-0.17635831500916055,-0.04914212558837505,0.20425903479089413,47.72711016899497,0.10064228668392161,0.06360809471039242,10,0.035000324249268466,-0.10999977588653476,-0.3824998140335074,-0.6399998664855948,-0.16499996185302646,4,-0.021763985148460563,11.999976158118198,4.389999866485597,-1.8000038147190935,4.380000114440918,-3.0,4.420000076293945,-0.021763985148460563 2287,2016-10-17,4.300000190734863,4.3449997901916495,4.269999980926514,4.300000190734863,15049.0,-0.014891084488338757,-1.4999761583087998,0.0,31.132083959369922,42.639387509167484,0.137614037421125,0.18136861396093806,-0.145083414399112,-0.373002533398882,31.598283175633178,0.0949997901916495,0.03383014078070179,-0.16474981307983416,-0.30862384287215416,-0.02087578328751416,-0.23668682797599416,-0.09281279818367416,0.2568882720931054,18.181818181817853,-29.700835664281065,0.07193701489615985,10,0.08500003814697266,-0.04500019550323486,-0.3175002336502075,-0.5750002861022949,-0.0950002670288077,0,-0.023255901635817477,1.6666539510575575,4.364999771118163,11.999976158118198,4.389999866485597,-1.8000038147190935,4.380000114440918,-0.023255901635817477 2288,2016-10-18,4.355000019073486,4.355000019073486,4.199999809265137,4.2899999618530265,24412.0,0.012790657185813625,3.769233026446099,100.0,34.234198629113095,39.92391303559596,0.06692032341144483,0.12199091202031376,-0.18841194412266482,-0.4276372161558233,29.37213589793898,0.1550002098083496,0.013907488537269863,-0.10299999713897723,-0.2543587622115835,0.04835876793362903,-0.17867937967528036,-0.027320614602674098,0.19001291439663692,62.000083923339844,14.377814799742104,0.07567938253630327,10,-0.005000114440917969,-0.019999980926513672,-0.3349999785423279,-0.5549999475479135,-0.2849998474121094,1,-0.025258354312890807,-1.4999761583087998,4.300000190734863,1.6666539510575575,4.364999771118163,11.999976158118198,4.389999866485597,-0.025258354312890807 2289,2016-10-19,4.224999904632568,4.3449997901916495,4.150000095367432,4.3449997901916495,74183.0,-0.029850772415972338,2.249998013176646,-1.8461504603308125,32.20336243390953,37.39095271734287,0.1823963431469391,0.23572353587388406,-0.04913883686568887,-0.2973855080868928,27.10887422143039,0.2049999237060547,-0.017329734101423355,-0.21500010490417498,-0.38698544791419565,-0.04301476189415432,-0.30099277640918487,-0.1290074333991651,0.29931224138525536,29.999923706054688,-18.709671855970413,0.08599267150501029,10,0.10000014305114746,0.1100001335144043,-0.18000000715255737,-0.399999976158143,-0.06500005722045987,2,0.0035502643370826092,3.769233026446099,4.355000019073486,-1.4999761583087998,4.300000190734863,1.6666539510575575,4.364999771118163,0.0035502643370826092 2290,2016-10-20,4.355000019073486,4.360000133514403,4.224999904632568,4.230000019073486,55687.0,0.030769258550367606,1.000000000000013,-1.041667660078368,44.055934728589335,37.40282763730216,0.03315115412185943,0.09566399824209348,-0.16671344786967346,-0.4279722436975595,24.643037715444798,0.13500022888183505,-0.048197851540912495,-0.07549998760223353,-0.24401988164654398,0.09301990644207692,-0.15975993462438876,0.008759959419921692,0.13936716289230588,81.99996948242188,30.373923488364696,0.084259947022155,10,-0.039999961853027344,0.019999980926513672,-0.31000012159347534,-0.4625000953674321,-0.30499982833862305,3,-0.027554508618489626,2.249998013176646,4.224999904632568,3.769233026446099,4.355000019073486,-1.4999761583087998,4.300000190734863,-0.027554508618489626 2291,2016-10-21,4.445000171661377,4.445000171661377,4.355000019073486,4.355000019073486,24276.0,0.020665936209809166,1.0,0.720001220703125,46.66668362088752,37.33687265666931,-0.06703364805955392,0.0026493314451290217,-0.2425025282220714,-0.5166045882447761,22.696467299836918,0.09000015258789062,-0.06261901410593929,0.016500163078307928,-0.15023632986986524,0.1832366560264811,-0.06686808339577865,0.09986840955239451,0.021817643376546236,100.0,47.14863138935777,0.08336824647408671,10,-0.13000011444091797,-0.07000017166137695,-0.3600000739097595,-0.5125000476837158,-0.3099999427795401,4,-0.055118189636575,1.000000000000013,4.355000019073486,2.249998013176646,4.224999904632568,3.769233026446099,4.355000019073486,-0.055118189636575 2292,2016-10-24,4.485000133514403,4.485000133514403,4.364999771118163,4.400000095367432,13112.0,0.008998866211084033,1.8235366715659915,0.9444432670707315,49.04459372530386,38.609162279598344,-0.11348037300950065,-0.047255509222501324,-0.27107978888875817,-0.5551499255010217,20.4241973225649,0.12000036239624023,-0.07652033500411459,0.061250114440917436,-0.09219716278023427,0.21469739166206914,-0.01547352416965797,0.13797375305149284,-0.33500003814697177,100.0,47.88688235386624,0.07672363861057584,10,-0.16750001907348544,-0.11000013351440341,-0.3000001311302176,-0.4525001049041739,-0.4500002861022949,0,-0.06354522090636883,1.0,4.445000171661377,1.000000000000013,4.355000019073486,2.249998013176646,4.224999904632568,-0.06354522090636883 2293,2016-10-25,4.449999809265137,4.5,4.389999866485597,4.494999885559082,30998.0,-0.0078038624765526254,2.9999826605631528,-0.5294124246878176,50.65787863862946,40.06070578178578,-0.0824472804217109,-0.017068234522284342,-0.2293412712608287,-0.5181652112861137,18.026895113030594,0.11000013351440341,-0.07795051437530276,0.0287497997283932,-0.12105274304492042,0.17855234250170682,-0.04615147165826361,0.10365107111505001,-0.29329971313476566,85.71422732604636,31.350490622496125,0.07490127138665667,10,-0.1249997615814209,-0.07499980926513672,-0.20999985933303833,-0.36749982833862305,-0.4549999237060547,1,-0.05505615641802464,1.8235366715659915,4.485000133514403,1.0,4.445000171661377,1.000000000000013,4.355000019073486,-0.05505615641802464 2294,2016-10-26,4.489999771118164,4.5,4.400000095367432,4.5,20346.0,0.008988755857864295,18.999523173755485,0.22222693171703473,49.324308650344214,40.843806945145154,-0.11756622463368238,-0.063472867670602,-0.259903843016871,-0.5549700114181313,15.50003971322498,0.09999990463256836,-0.08108673144936329,0.07074978351593053,-0.0739195167265132,0.21541908375837426,-0.001584866605290891,0.14308443363715195,-0.31956767883300774,96.36355439496322,43.000571610965736,0.07233465012122167,10,-0.16499972343444824,-0.11499977111816406,-0.23749977350234985,-0.4074997901916504,-0.4649996757507324,2,-0.09354111823310685,2.9999826605631528,4.449999809265137,1.8235366715659915,4.485000133514403,1.0,4.445000171661377,-0.09354111823310685 2295,2016-10-27,4.46999979019165,4.46999979019165,4.4099998474121085,4.440000057220459,20275.0,-0.004454338963481241,3.0000317894268957,-2.999904634751097,50.344802638718456,43.073760780540596,-0.09501690486872771,-0.042916704426130714,-0.2314714240037734,-0.5328965953517599,14.396442309786128,0.07999992370605558,-0.07480141434317567,0.04899981021881139,-0.09730913649030004,0.19530875692792282,-0.02415466313574477,0.12215428357336755,-0.2863849815979007,79.31019741060946,25.555851267523806,0.07315447335455572,10,-0.14499974250793457,-0.09499979019165039,-0.21749979257583618,-0.3599998950958252,-0.4049997329711914,3,-0.06935122087919621,18.999523173755485,4.489999771118164,2.9999826605631528,4.449999809265137,1.8235366715659915,4.485000133514403,-0.06935122087919621 2296,2016-10-28,4.449999809265137,4.449999809265137,4.400000095367432,4.440000057220459,20672.0,-0.004474268873658316,9.000190739592771,0.3333280350955272,50.0,45.17019589616616,-0.06894163710116619,-0.02332504263946067,-0.2022916121803302,-0.5105990856058384,13.250538391052624,0.06999969482421875,-0.06563882839644641,0.028499841690063477,-0.11815044039941291,0.17515012377953987,-0.04482529935467472,0.10182498273480167,-0.2537295930151373,62.962884471383,8.016182683859121,0.07332514104473839,10,-0.1249997615814209,-0.07499980926513672,-0.1974998116493225,-0.3399999141693115,-0.39999961853027344,4,-0.08988755857864372,3.0000317894268957,4.46999979019165,18.999523173755485,4.489999771118164,2.9999826605631528,4.449999809265137,-0.08988755857864372 2297,2016-10-31,4.349999904632568,4.46999979019165,4.25,4.46999979019165,113048.0,-0.02247188964466096,2.6666666666666665,-12.000286109389156,45.62498770653761,46.43583912699111,0.0434676850269593,0.06878129835009261,-0.0924727138486201,-0.4085404790846412,11.879749892242758,0.2199997901916504,-0.06372301845825667,-0.06425006389617938,-0.20993445326983196,0.0814343254774732,-0.13709225858300567,0.008592130790646912,-0.14158049703256914,39.999961853027344,-16.661575640320706,0.07284219468682618,10,-0.02499985694885254,0.02500009536743164,-0.05749988555908203,-0.24000000953674316,-0.2849998474121094,0,-0.04942521389983612,9.000190739592771,4.449999809265137,3.0000317894268957,4.46999979019165,18.999523173755485,4.489999771118164,-0.04942521389983612 2298,2016-11-01,4.400000095367432,4.414999961853027,4.364999771118163,4.364999771118163,5382.0,0.011494296972653917,-1.857127287094087,-0.291669646901755,51.23456681107181,48.550417391120256,0.0005833897175930858,0.011494573342819336,-0.13348236012389236,-0.4564896615826868,10.434882279626652,0.06500005722045898,-0.050998144880186835,-0.009249877929687678,-0.14929777436105507,0.1307980185016797,-0.07927382614537137,0.06077407028599602,-0.1799174640714325,60.000038146972656,-2.7377878229796195,0.07002394821568388,11,-0.03750014305114746,-0.02500009536743164,-0.10750007629394531,-0.29000020027160645,-0.3099999427795401,1,-0.0829546000100354,2.6666666666666665,4.349999904632568,9.000190739592771,4.449999809265137,3.0000317894268957,4.46999979019165,-0.0829546000100354 2299,2016-11-02,4.349999904632568,4.449999809265137,4.320000171661377,4.449999809265137,7642.0,-0.011363679466167786,1.5999952316238706,-2.8571136633015173,47.64706212343901,48.949431546103554,0.07842693807324874,0.05734665795035099,-0.07392012156668493,-0.4023133152091001,10.017426496132002,0.12999963760375977,-0.034607584066765895,-0.054750061035155895,-0.19641216067459766,0.08691203860428587,-0.12558111085487678,0.016080988784564987,-0.1187205785884089,45.45454545454545,-17.60874514360576,0.07083104981972094,11,0.02500009536743164,2.384185791015625e-07,-0.02499997615814209,-0.24000000953674316,-0.2199997901916504,2,-0.08160920157617157,-1.857127287094087,4.400000095367432,2.6666666666666665,4.349999904632568,9.000190739592771,4.449999809265137,-0.08160920157617157 2300,2016-11-03,4.349999904632568,4.380000114440918,4.275000095367432,4.3400001525878915,16377.0,0.0,1.999993188057302,-0.09999761581192636,49.090917497952546,49.21879086577744,0.08676762585682685,0.047993489814382784,-0.06416092503222437,-0.39601903505917235,9.701291330665148,0.10500001907348633,-0.02297194285124693,-0.04725005626678502,-0.18345710722057085,0.0889569946870008,-0.11535358174367794,0.02085346921010789,-0.10797175163017503,45.45454545454545,-18.7411334816165,0.06810352547689273,11,0.02500009536743164,2.384185791015625e-07,-0.0074999332427978516,-0.24000000953674316,-0.2950000762939453,3,-0.07471260146903114,1.5999952316238706,4.349999904632568,-1.857127287094087,4.400000095367432,2.6666666666666665,4.349999904632568,-0.07471260146903114 2301,2016-11-04,4.414999961853027,4.414999961853027,4.309999942779541,4.369999885559082,21353.0,0.014942542217354138,3.6666596024244478,4.500119212245882,56.96967665268718,50.099355635486695,0.01906991891026877,-0.022076387565824973,-0.11812288697928963,-0.4510096711159344,9.75896355029668,0.10500001907348633,0.003640662898934721,0.020250010490417303,-0.11251308407366523,0.15301310505449983,-0.04613153679162352,0.08663155777245812,-0.16265293497072975,75.00005418609238,4.778050264076072,0.06638154728204111,11,-0.039999961853027344,-0.06749987602233887,-0.06124997138977051,-0.30500006675720215,-0.315000057220459,4,-0.07927517727218036,1.999993188057302,4.349999904632568,1.5999952316238706,4.349999904632568,-1.857127287094087,4.400000095367432,-0.07927517727218036 2302,2016-11-07,4.389999866485597,4.400000095367432,4.315000057220459,4.315000057220459,19353.0,-0.005662535805988522,-1.2666734483679412,1.6666596024244678,52.20124541307246,50.27084083264703,0.03260592954630681,-0.00189918459493299,-0.08279238351104024,-0.41708177687978454,9.81975244834013,0.09999990463256836,0.013769728366948897,-0.001750087738035866,-0.13194322639062772,0.128443050914556,-0.0668466570643318,0.06334648158826006,-0.12774672067859072,65.71426235895865,-5.318586939451222,0.06509656932629575,11,-0.014999866485596591,-0.042499780654908115,-0.02749991416931241,-0.2799999713897714,-0.3599996566772461,0,-0.07744867564720892,3.6666596024244478,4.414999961853027,1.999993188057302,4.349999904632568,1.5999952316238706,4.349999904632568,-0.07744867564720892 2303,2016-11-08,4.420000076293945,4.420000076293945,4.349999904632568,4.349999904632568,78327.0,0.006833760984226389,1.0,0.9333379957529485,64.02876661294546,51.904669495158274,-0.0023437290886780815,-0.03362327731476089,-0.09916035731360306,-0.4394059808709496,9.577408237484168,0.07000017166137695,0.016105696394795643,0.028250122070312855,-0.101943016582279,0.1584432607229047,-0.03684644725598307,0.09334669139660878,-0.14823705631921946,82.85726741888986,6.359984101209065,0.06509656932629575,11,-0.06000018119812012,-0.07500004768371582,-0.05750012397766113,-0.2700001001358032,-0.4200000762939453,1,-0.08031674501036312,-1.2666734483679412,4.389999866485597,3.6666596024244478,4.414999961853027,1.999993188057302,4.349999904632568,-0.08031674501036312 2304,2016-11-09,4.360000133514403,4.364999771118163,4.199999809265137,4.25,22522.0,-0.013574647453366229,1.7500129144033607,1.5714266251592164,50.400008544908765,51.91080348473497,0.04165720647291682,0.026141795508888066,-0.028362161549835285,-0.37232034335722375,9.967598442137184,0.2200002670288086,0.011435094681876201,-0.030749821662904075,-0.16162838799248203,0.10012874466667387,-0.09618910482769305,0.0346894615018849,0.1399998664855966,72.72733183924498,-2.946919102420509,0.06543928316478888,11,-0.025000333786009854,-0.02999997138976962,0.002499818801880771,-0.20750021934509189,-0.26000022888183505,2,-0.06192659923358235,1.0,4.420000076293945,-1.2666734483679412,4.389999866485597,3.6666596024244478,4.414999961853027,-0.06192659923358235 2305,2016-11-10,4.355000019073486,4.449999809265137,4.25,4.449999809265137,11949.0,-0.0011468152036240298,3.210531599315361,-0.8636334080377378,41.66666666666661,50.984877558809046,0.031993569351359774,0.02991934632351345,-0.014011161510596892,-0.3585151233108568,10.85243144617938,0.19999980926513672,0.007056302688198457,-0.03399994373321569,-0.16585308506357332,0.09785319759714195,-0.09992651439839406,0.03192662693196269,0.13899997711181644,62.000083923339844,-10.159367127880643,0.06592657066517874,11,-0.020000219345092773,-0.029999971389770508,0.00999993085861206,-0.18000006675720215,-0.28999996185302734,3,-0.0516647310326388,1.7500129144033607,4.360000133514403,1.0,4.420000076293945,-1.2666734483679412,4.389999866485597,-0.0516647310326388 2306,2016-11-11,4.269999980926514,4.2800002098083505,4.2100000381469735,4.2100000381469735,16817.0,-0.019517804311067755,-1.3333412806269516,-0.6315797398972948,31.62394973737321,49.429206673346336,0.09920831318629908,0.11324336646938349,0.07890009156245092,-0.26343830854203176,11.98656805891942,0.14499998092651278,-0.0020577947763298354,-0.11424999237060529,-0.2562015631732235,0.02770157843201293,-0.1852257777719144,-0.04327420696929618,0.2181200115203854,28.00006866455078,-38.95903705519784,0.070975785401309,11,0.05499982833862305,0.05500006675720215,0.09499996900558472,-0.09500002861022949,-0.11499977111816317,4,-0.0503513240159873,3.210531599315361,4.355000019073486,1.7500129144033607,4.360000133514403,1.0,4.420000076293945,-0.0503513240159873 2307,2016-11-14,4.199999809265137,4.2199997901916495,4.150000095367432,4.2199997901916495,9259.0,-0.016393482897905765,5.999976158119885,-0.3333333333333235,29.838736967750407,47.05189224631062,0.1628151048798534,0.18484471837845717,0.15519405312877232,-0.1832669299816807,13.039037174440674,0.11999988555908203,-0.01368468089887731,-0.17925014495849645,-0.339554968685138,-0.018945321231854884,-0.2594025568218177,-0.09909773309517522,0.2823577795181267,16.666587193731175,-45.94059097847777,0.08015241186332094,11,0.10000014305114746,0.1250002384185791,0.16500014066696167,-0.02499985694885254,0.0,0,-0.023809502184254927,-1.3333412806269516,4.269999980926514,3.210531599315361,4.355000019073486,1.7500129144033607,4.360000133514403,-0.023809502184254927 2308,2016-11-15,4.244999885559082,4.25,4.204999923706056,4.224999904632568,4357.0,0.01071430436608023,1.9999841055391603,-1.0000000000000444,30.400039062440328,45.1355563506441,0.10450596455570871,0.138270362988548,0.1192359025878229,-0.2182897137958637,13.396819771427849,0.05000019073486328,-0.023815818413788215,-0.1287500619888302,-0.2997494732131978,0.04224934923553736,-0.21424976760101444,-0.04325035637664598,0.22406340348754838,31.66662693019892,-25.568861837614246,0.08549970561218385,11,0.05500006675720215,0.08000016212463379,0.10750013589859009,-0.06999993324279785,0.18000030517578125,1,-0.05064774594744548,5.999976158119885,4.199999809265137,-1.3333412806269516,4.269999980926514,3.210531599315361,4.355000019073486,-0.05064774594744548 2309,2016-11-16,4.239999771118163,4.244999885559082,4.199999809265137,4.2199997901916495,15600.0,-0.0011778832922771931,1.999984105539042,1.0,31.147573020445236,43.14185140869885,0.1031041443613141,0.15225820546009938,0.13469578155103434,-0.202920748182998,13.375921389949271,0.04500007629394531,-0.022995926804882494,-0.13450016975402956,-0.302863860153602,0.03386352064554288,-0.21868201495381623,-0.0503183245542429,0.2163009901812991,29.999920527064212,-23.433539951549804,0.08418184519978635,11,0.060000181198121005,0.08500027656555265,0.11250025033950894,-0.064999818801879,0.2500000000000009,2,-0.056603722658897904,1.9999841055391603,4.244999885559082,5.999976158119885,4.199999809265137,-1.3333412806269516,4.269999980926514,-0.056603722658897904 2310,2016-11-17,4.235000133514403,4.239999771118163,4.199999809265137,4.204999923706056,146232.0,-0.0011791598758603694,1.000023842164913,1.500011920940235,31.932822944573857,40.35997877446404,0.10066116128282321,0.15579446591211177,0.15144106745644237,-0.18659787499224922,13.524579246208685,0.039999961853026456,-0.032229431447049706,-0.13349981307983505,-0.3129756750191408,0.04597604885947071,-0.22323774404948793,-0.04376188211018217,0.2090486011477779,65.38458716942263,12.613051857979563,0.08973793096965292,11,0.06499981880188077,0.08999991416931241,0.11624985933303922,-0.06000018119811923,0.23999977111816495,3,-0.03187726673571678,1.999984105539042,4.239999771118163,1.9999841055391603,4.244999885559082,5.999976158119885,4.199999809265137,-0.03187726673571678 2311,2016-11-18,4.199999809265137,4.230000019073486,4.199999809265137,4.204999923706056,6172.0,-0.008264539113537639,-10.999809269502194,-0.16666931574350288,35.84907867166049,38.5430713587516,0.11393829579788584,0.18076688099125526,0.19673298739118295,-0.142518449535201,14.58687431483546,0.03500032424926669,-0.03564259750204801,-0.15625011920928955,-0.3468413223008433,0.0343410838822642,-0.2515457207550664,-0.060954517663512675,0.23228697982525492,49.999761581193525,-4.206057376870973,0.09529560154577692,11,0.10000014305114746,0.1250002384185791,0.1287502646446228,-0.02499985694885254,0.24000024795532227,4,-0.03214279956557864,1.000023842164913,4.235000133514403,1.999984105539042,4.239999771118163,1.9999841055391603,4.244999885559082,-0.03214279956557864 2312,2016-11-21,4.199999809265137,4.230000019073486,4.199999809265137,4.230000019073486,57212.0,0.0,1.0,5.999904634750031,29.166679084275756,34.6695060777883,0.0940419982139673,0.16687645568290677,0.20288464675826923,-0.13438503727251572,16.04373338362238,0.03000020980834961,-0.04123684075769063,-0.14200010299682653,-0.33466562009258105,0.050665414098928,-0.2383328615447038,-0.045667344448949265,0.22099551207633628,0.0,-51.26397930472491,0.09633275854787736,11,0.10000014305114746,0.1250002384185791,0.1275002360343933,0.015000104904174805,0.1850004196167001,0,-0.010714190833418069,-10.999809269502194,4.199999809265137,1.000023842164913,4.235000133514403,1.999984105539042,4.239999771118163,-0.010714190833418069 2313,2016-11-22,4.204999923706056,4.239999771118163,4.199999809265137,4.199999809265137,9928.0,0.0011905034923784807,-14.999618539004032,-0.166669315743493,33.33336987250394,32.773212891965535,0.06184000185500427,0.15028568274305432,0.20373756282883093,-0.13273680917786645,17.385422926246996,0.039999961853026456,-0.0608560265374134,-0.12474999427795286,-0.31964471832139374,0.07014472976548802,-0.22219735629967374,-0.027302632256231973,0.20515558859645555,11.11134658585371,-39.198467117255404,0.09744736202172065,11,0.0950000286102286,0.12000012397766024,0.1150001883506766,0.009999990463255948,0.11999988555908114,1,-0.0011890878791056547,1.0,4.199999809265137,-10.999809269502194,4.199999809265137,1.000023842164913,4.235000133514403,-0.0011890878791056547 2314,2016-11-23,4.070000171661377,4.230000019073486,4.054999828338623,4.204999923706056,128563.0,-0.03210457895221486,-1.1212087934318022,-26.99933244325306,25.438647858668972,30.970099691076907,0.16916691729479538,0.265836361783216,0.3431423132813194,0.009790480872958085,19.195609991842677,0.17500019073486328,-0.07875780389997544,-0.23874976634979284,-0.45070493094477726,-0.02679460175480841,-0.34472734864728505,-0.13277218405230062,0.32974912396373135,8.10829619586934,-41.04700486493053,0.10597758229749236,11,0.09749984741210938,0.20749974250793457,0.27249979972839355,0.14499974250793457,0.25,2,0.087223588231097,-14.999618539004032,4.204999923706056,1.0,4.199999809265137,-10.999809269502194,4.199999809265137,0.087223588231097 2315,2016-11-24,4.1599998474121085,4.25,4.099999904632568,4.099999904632568,156463.0,0.022112941512234308,-4.0000079472935495,-0.4444448369037222,28.57142857142847,30.630930672638605,0.054308709101997366,0.1596044843845119,0.25481571471602127,-0.0734391003456194,21.005673512932105,0.17999982833862305,-0.10887855278784375,-0.13325009346008354,-0.34084980314533286,0.07434961622516578,-0.2370499483027082,-0.02945023861745888,0.2190644801758106,53.84611622589789,7.631183121860417,0.10379985484262459,11,-0.007499933242796963,0.11750006675720304,0.17000019550323575,0.05500006675720304,0.15000009536743253,3,0.07932690764672623,-1.1212087934318022,4.070000171661377,-14.999618539004032,4.204999923706056,1.0,4.199999809265137,0.07932690764672623 2316,2016-11-25,4.050000190734863,4.184999942779541,4.050000190734863,4.184999942779541,147315.0,-0.026442226132694424,1.0,-2.249998013176646,25.000017530782202,30.093295179642137,0.14507584132835483,0.25096792919187916,0.36073143353512105,0.04252023065741284,23.146582317548127,0.13499975204467773,-0.12769593207167862,-0.22324976921081507,-0.4439251547177907,-0.0025743837038394446,-0.3335874619643029,-0.11291207645732726,0.3096202668980981,0.0,-41.94119785491385,0.11033769275348776,11,0.09999990463256836,0.22499990463256836,0.2949998378753662,0.16499972343444824,0.25999975204467773,4,0.10493819602032906,-4.0000079472935495,4.1599998474121085,-1.1212087934318022,4.070000171661377,-14.999618539004032,4.204999923706056,0.10493819602032906 2317,2016-11-28,4.135000228881837,4.144999980926514,4.070000171661377,4.070000171661377,35949.0,0.020987662751578817,-1.307684407438653,-0.48148278967911223,30.612246221955886,30.116873752921645,0.05574854151482622,0.1570888113733151,0.26771527220862446,-0.03524683538706963,24.062939338261977,0.09499979019165039,-0.140075494223737,-0.1274997472763051,-0.35331984964110763,0.09832035508849746,-0.24040979845870591,-0.014589696093904259,0.1998506073992763,42.50005960470206,5.497584358137601,0.11291005118240113,11,0.014999866485594815,0.13999986648559481,0.20999979972839267,0.0799996852874747,0.22499990463256658,0,0.07376053481406908,1.0,4.050000190734863,-4.0000079472935495,4.1599998474121085,-1.1212087934318022,4.070000171661377,0.07376053481406908 2318,2016-11-29,4.0349998474121085,4.119999885559082,4.0,4.079999923706056,146445.0,-0.024183887771336288,-1.0869586850878212,-0.6923082566115426,29.032242186485803,29.881836993592817,0.13726236313623996,0.24068212917249365,0.360628902245268,0.0716381227416294,25.188535207782092,0.13500022888183683,-0.14209481607890595,-0.20925011634826785,-0.44696453158273464,0.028464298886198947,-0.3281073239655017,-0.090392908731034,0.2770629372253044,13.999938964843395,-17.72004447277704,0.11885720761723349,11,0.09000015258789151,0.2150001525878915,0.3112502098083505,0.18000006675720304,0.33500003814697354,1,0.08674111392946027,-1.307684407438653,4.135000228881837,1.0,4.050000190734863,-4.0000079472935495,4.1599998474121085,0.08674111392946027 2319,2016-11-30,3.994999885559082,4.070000171661377,3.910000085830689,4.010000228881837,171043.0,-0.00991324990475051,1.3703676231650566,0.33334039757555867,27.77776796631298,29.420164218230497,0.1551723565833063,0.26638018554792264,0.38986858503812005,0.11828011943789818,26.174332984079907,0.16000008583068803,-0.13838432175168425,-0.23150007724761945,-0.48822232365843643,0.025222169163197083,-0.35986120045302794,-0.10313895404221096,0.28585662061458983,24.999947407653,-2.770432019514704,0.12836112320540835,11,0.08500015735626221,0.2100001573562622,0.3550001382827759,0.23000001907348633,0.4250001907348633,2,0.08260323733648178,-1.0869586850878212,4.0349998474121085,-1.307684407438653,4.135000228881837,1.0,4.050000190734863,0.08260323733648178 2320,2016-12-01,4.025000095367432,4.065000057220459,3.9800000190734863,4.0,41524.0,0.007509439466266921,-1.6153834867769505,-1.666634878250267,33.774844475321345,29.18969375197059,0.10309223266136325,0.2221743952943438,0.3505243631982937,0.09444530637502613,26.858464573943884,0.08500003814697266,-0.13830090221911728,-0.18524987697601336,-0.45007303473524374,0.07957328078321702,-0.3176614558556281,-0.05283829809639862,0.21135364036508264,41.818207039333785,13.49538029121009,0.1324115788796152,12,0.0549999475479126,0.1649998426437378,0.32499992847442627,0.22499990463256836,0.38000011444091797,3,0.07329194268429351,1.3703676231650566,3.994999885559082,-1.0869586850878212,4.0349998474121085,-1.307684407438653,4.135000228881837,0.07329194268429351 2321,2016-12-02,4.065000057220459,4.0900001525878915,3.9800000190734863,4.0900001525878915,459169.0,0.009937878485783314,7.799977111903163,-1.0000000000000355,40.689671048088236,30.4700261923942,0.04685613101739339,0.16296413607247562,0.3033868125001238,0.06018740850904969,27.889156152156154,0.11000013351440519,-0.13868807982600106,-0.12774991989135742,-0.381634966893416,0.12613512711070118,-0.25469244339238717,-0.0008073963903276749,0.13219124052383613,65.95746407740586,34.6664607979484,0.12694252350102941,12,0.014999985694885254,0.12499988079071045,0.2849999666213989,0.18499994277954102,0.33500003814697266,4,0.06027057370488853,-1.6153834867769505,4.025000095367432,1.3703676231650566,3.994999885559082,-1.0869586850878212,4.0349998474121085,0.06027057370488853 2322,2016-12-05,4.050000190734863,4.050000190734863,4.0399999618530265,4.050000190734863,43859.0,-0.003690004003555236,1.0,-0.0,35.971238816620044,30.763122741740435,0.04284673673267392,0.15935633693128182,0.307865033020823,0.08074073872258047,28.975547583983918,0.02500009536743253,-0.14093354214368592,-0.12574980258941615,-0.3693472595204623,0.11784765434163003,-0.2475485310549388,-0.003951074123893505,0.11272816157979904,66.66678019943159,33.959991183104776,0.12179872846552303,12,0.029999852180480957,0.13999974727630615,0.29999983310699463,0.19999980926513672,0.375,0,0.06419746661727976,7.799977111903163,4.065000057220459,-1.6153834867769505,4.025000095367432,1.3703676231650566,3.994999885559082,0.06419746661727976 2323,2016-12-06,4.065000057220459,4.070000171661377,4.010000228881837,4.019999980926514,97646.0,0.0037036705627595534,1.1818039950062098,100.0,37.588663035486945,32.113124428053546,0.00659275086167721,0.12268735903485606,0.28487991801071466,0.07255563866203563,30.448537967149193,0.05999994277954013,-0.14517546209164145,-0.09299993515014648,-0.31217055818148953,0.126170687881197,-0.20258524666581845,0.016585376365525484,0.0674009031161269,86.11106328024061,50.86994234064063,0.10958531151567165,12,0.014999985694885254,0.11499989032745361,0.2849999666213989,0.18499994277954102,0.36499977111816406,1,0.07257074345422221,1.0,4.050000190734863,7.799977111903163,4.065000057220459,-1.6153834867769505,4.025000095367432,0.07257074345422221 2324,2016-12-07,4.0900001525878915,4.0949997901916495,4.010000228881837,4.025000095367432,41906.0,0.006150084874667172,1.2666751438471628,1.444443267070761,40.00000000000015,33.38296569789484,-0.017066750255194663,0.08055236559308643,0.2510532944880497,0.05522355424911307,30.67560113158124,0.08499956130981268,-0.14656754275429051,-0.05449984073638792,-0.2536267725917378,0.14462709111896155,-0.15406330666406287,0.04506362519128704,0.015712702807986645,95.65248038744284,61.57126540002058,0.09956346592767475,12,-0.04250013828277677,0.08999979496002108,0.2787498235702506,0.1599998474121085,0.2950000762939453,2,0.06845958985943423,1.1818039950062098,4.065000057220459,1.0,4.050000190734863,7.799977111903163,4.065000057220459,0.06845958985943423 2325,2016-12-08,4.130000114440918,4.130000114440918,4.099999904632568,4.099999904632568,18544.0,0.009779941408490478,1.0,0.4615412830576176,45.20549734799991,35.62801901091903,-0.06902880955498158,0.02406554663543048,0.20557223475423125,0.020727140743952432,31.733943968803224,0.039999961853026456,-0.1516434712504937,-0.0032498836517333984,-0.175976335468091,0.16947656816462464,-0.0896131095599122,0.0831133422564454,-0.22000002861022905,100.0,65.1261577978027,0.086363225908179,12,-0.1025000810623169,0.04999983310699463,0.23249995708465576,0.11999988555908203,0.2649998664855957,3,0.07021790649327508,1.2666751438471628,4.0900001525878915,1.1818039950062098,4.065000057220459,1.0,4.050000190734863,0.07021790649327508 2326,2016-12-09,4.054999828338623,4.170000076293944,4.050000190734863,4.170000076293944,57133.0,-0.018159875066358855,1.0869500317199854,-3.8333147897957267,40.99378808404421,36.781523662262174,0.007549128315856635,0.0865712431186445,0.27394571143891877,0.10228777112047638,32.68161875714523,0.11999988555908114,-0.14031386581525052,-0.06750016212463361,-0.23090138416278005,0.09590105991351239,-0.14920077314370683,0.01420044889443961,-0.14059974193572966,28.124776482368684,-10.699348753710051,0.0817006110190731,12,-0.014999747276306152,0.12500011920928955,0.3075002431869507,0.19500017166137695,0.35000038146972656,4,0.08631329131600118,1.0,4.130000114440918,1.2666751438471628,4.0900001525878915,1.1818039950062098,4.065000057220459,0.08631329131600118 2327,2016-12-12,4.099999904632568,4.099999904632568,4.050000190734863,4.099999904632568,122039.0,0.01109742988876583,1.0,-0.0,43.78697957725691,38.42093892790341,-0.04798387557206052,0.03551623567070905,0.22093201996434608,0.06130222642394845,33.26355943461224,0.04999971389770508,-0.13617161785339427,-0.01750009059905988,-0.176989301505329,0.14198912030720923,-0.09724469605219443,0.06224451485407467,-0.17537581863403284,56.24985098824602,13.34521464439181,0.07974460545313457,12,-0.059999823570251465,0.08000004291534424,0.2612501382827759,0.15000009536743164,0.28999996185302823,0,0.07317077992999343,1.0869500317199854,4.054999828338623,1.0,4.130000114440918,1.2666751438471628,4.0900001525878915,0.07317077992999343 2328,2016-12-13,4.0300002098083505,4.110000133514403,4.019999980926514,4.099999904632568,41257.0,-0.017073096695715884,1.0000000000000198,-100.0,47.43589900341006,40.60517570980309,0.0237272084225717,0.09336995175810436,0.28177828035806396,0.13502999811677086,34.303402567018615,0.09000015258788974,-0.12008465114492495,-0.0767498016357413,-0.22886719900446106,0.07536759573297891,-0.15280850032010118,-0.0006911029513814171,-0.0955610841979988,12.500000000000139,-33.36833363986187,0.07605869868436001,12,0.04499983787536532,0.1499997377395621,0.33124983310699374,0.2199997901916495,0.2999997138977051,1,0.09801487850177981,1.0,4.099999904632568,1.0869500317199854,4.054999828338623,1.0,4.130000114440918,0.09801487850177981 2329,2016-12-14,4.0,4.050000190734863,3.9249999523162837,4.025000095367432,168506.0,-0.007444220408558522,2.333326975528822,0.35714577656676205,38.888903606079744,41.17340450210958,0.06091738733039076,0.1101136655998074,0.3040220001089766,0.16862168320991344,35.57454450992369,0.12500023841857955,-0.1143893289690423,-0.09475002288818324,-0.24033317637344265,0.050833130597075726,-0.1675415996308125,-0.021958446145553978,0.17000007629394442,30.612248869945404,-13.658422162439024,0.0727915767426295,12,0.04750001430511386,0.1799999475479126,0.35249996185302734,0.25,0.32000017166137695,2,0.10749995708465576,1.0000000000000198,4.0300002098083505,1.0,4.099999904632568,1.0869500317199854,4.054999828338623,0.10749995708465576 2330,2016-12-15,4.099999904632568,4.099999904632568,3.990000009536743,3.990000009536743,7271.0,0.02499997615814209,1.0,-4.399979019245074,53.52110405855286,42.59911928105009,-0.03053619834313359,-0.0005467182092839806,0.19533341760410128,0.07410858428205991,36.637148131769685,0.1099998950958252,-0.09606020015891392,0.011999893188476385,-0.11787443788149154,0.14187422425844387,-0.052937272346507136,0.0769370587234599,0.06510016918182249,71.42851582076801,20.667367920107864,0.0649371655349838,12,-0.0524998903274545,0.08000004291534424,0.2325000762939453,0.15000009536743164,0.25,3,0.06951227582401853,2.333326975528822,4.0,1.0000000000000198,4.0300002098083505,1.0,4.099999904632568,0.06951227582401853 2331,2016-12-16,4.065000057220459,4.119999885559082,4.0,4.059999942779541,16320.0,-0.008536548347858108,1.0869586850878212,0.04545562917639307,44.6969592976336,43.56864377894048,0.004988212950753024,0.025108019314274088,0.22218706646271613,0.11317004364235217,37.65085103370034,0.11999988555908203,-0.07222369903678949,-0.016249966621399103,-0.13518707553669973,0.10268714229390152,-0.07571852107904942,0.04321858783625121,0.0952980141639701,71.79495017049997,19.16311220454112,0.05946855445765023,12,-0.017500042915345126,0.030000090599060947,0.2649998664855957,0.18999993801116943,0.23999977111816406,4,0.08118079189688876,1.0,4.099999904632568,2.333326975528822,4.0,1.0000000000000198,4.0300002098083505,0.08118079189688876 2332,2016-12-19,4.1550002098083505,4.199999809265137,4.059999942779541,4.059999942779541,34558.0,0.022140258627556086,-1.9473573257039603,18.999618539004565,59.23079575306895,45.97332519200515,-0.07660744949773157,-0.07213462500102619,0.1254021478748255,0.027476741116156944,38.327093245804456,0.1399998664855957,-0.054264342547110545,0.07600016593933212,-0.03490994523261204,0.18691027711127628,0.020545110353360485,0.13145522152530376,-0.23000025749206676,83.63650077637834,25.039080283450154,0.05545505558597199,12,-0.09250032901764005,-0.07500016689300626,0.16999971866607577,0.09999978542327792,0.16499996185302646,0,0.06016846868258763,1.0869586850878212,4.065000057220459,1.0,4.099999904632568,2.333326975528822,4.0,0.06016846868258763 2333,2016-12-20,4.199999809265137,4.230000019073486,4.179999828338623,4.199999809265137,18177.0,0.010830227962578487,-1.5000119209403238,0.0,65.64885551755417,48.82319802728893,-0.1122475113989525,-0.12387938782695418,0.07496792354253934,-0.012910613810900529,39.04954871995382,0.07499980926513583,-0.04402205624403788,0.12124977111816371,0.011519264818633523,0.2309802774176939,0.06638451796839817,0.17611502426792924,-0.2694998598098759,90.16386778950069,26.188172632364022,0.05486525314976509,12,-0.12249982357025146,-0.11999976634979248,0.11250019073486328,0.0550001859664917,0.14499998092651278,1,0.0452381109164155,-1.9473573257039603,4.1550002098083505,1.0869586850878212,4.065000057220459,1.0,4.099999904632568,0.0452381109164155 2334,2016-12-21,4.425000190734863,4.429999828338623,4.2199997901916495,4.25,47569.0,0.053571521830400926,1.2702772365016128,100.0,73.52942001448463,51.97030054578724,-0.31819210058636305,-0.33826335109473327,-0.15167509328980255,-0.2318637225207798,38.3991690418997,0.23000001907348633,-0.02216436579673431,0.3285001516342163,0.13892717921735365,0.5180731240510794,0.23371366542578453,0.4232866378426481,-0.48252023849487324,98.86371825848161,30.759841296807238,0.09478648620843151,12,-0.24750030040740967,-0.2550002336502075,-0.11250019073486328,-0.17000019550323486,-0.07500028610229492,2,-0.021468985973768007,-1.5000119209403238,4.199999809265137,-1.9473573257039603,4.1550002098083505,1.0869586850878212,4.065000057220459,-0.021468985973768007 2335,2016-12-22,4.489999771118164,4.5,4.349999904632568,4.429999828338623,59404.0,0.014689170074929647,2.749983608804754,0.34285644219922506,74.285711171674,55.669403111079426,-0.3651554622388744,-0.3976608289988892,-0.2179182470329195,-0.29045650521872624,38.1871096893056,0.15000009536743164,0.0009382331174307978,0.37699973583221436,0.11904425319919998,0.6349552184652287,0.2480219945157076,0.5059774771487215,-0.5182686263122562,97.99995422363281,28.400810019946874,0.12897774131650713,12,-0.277499794960022,-0.2849997282028198,-0.17749977111816406,-0.23499977588653564,-0.059999942779541016,3,-0.03786182808968197,1.2702772365016128,4.425000190734863,-1.5000119209403238,4.199999809265137,-1.9473573257039603,4.1550002098083505,-0.03786182808968197 2336,2016-12-23,4.474999904632568,4.489999771118164,4.369999885559082,4.489999771118164,15810.0,-0.003340727672656474,15.000127157707347,-0.24999801317661272,74.285711171674,59.05815106601466,-0.31772549881094214,-0.3680590996956834,-0.20355594235306818,-0.2690720214641491,37.619318846818814,0.11999988555908203,0.021998873384474038,0.34074988365173375,0.03843823389452261,0.6430615334089449,0.18959405877312818,0.4919057085303393,-0.4610072514111332,94.3181608826688,23.342297774210394,0.15115582487860552,12,-0.26249992847442627,-0.2699998617172241,-0.16249990463256836,-0.21999990940093994,-0.11499977111816495,4,-0.027932961489138486,2.749983608804754,4.489999771118164,1.2702772365016128,4.425000190734863,-1.5000119209403238,4.199999809265137,-0.027932961489138486 2337,2016-12-27,4.440000057220459,4.480000019073486,4.400000095367432,4.480000019073486,9210.0,-0.007821195119105395,3.0,2.666687859617891,70.94973227843043,61.670799207683594,-0.2563864831301954,-0.32573863780869683,-0.16751805183097446,-0.22734724348109125,37.0208438816718,0.07999992370605469,0.03626417472044707,0.29050004482269287,-0.04130359450388177,0.622303684149268,0.12459822515940555,0.4564018644859802,-0.38712681625673895,81.25002793966225,11.68516464874206,0.16590181966328754,12,-0.2275000810623169,-0.23500001430511475,-0.12750005722045898,-0.18500006198883057,-0.039999961853027344,1,-0.03040545656351845,15.000127157707347,4.474999904632568,2.749983608804754,4.489999771118164,1.2702772365016128,4.425000190734863,-0.03040545656351845 2338,2016-12-28,4.385000228881837,4.440000057220459,4.269999980926514,4.420000076293945,24309.0,-0.012387348565273015,3.5333468967358823,0.8749970197648969,65.94596322216405,64.67713916502629,-0.1628607680974321,-0.2563146014465749,-0.11387096111914463,-0.1657941993027734,35.55596207761313,0.1700000762939453,0.06134013322839582,0.21800019741058474,-0.1251032586505083,0.5611036534716773,0.04644846938003866,0.38955192544113126,-0.2963568471952147,58.928683947459845,-7.033217433403678,0.17155172803054636,12,-0.14000022411346524,-0.1800001859664926,-0.07250022888183683,-0.1300002336502084,0.009999752044676846,2,-0.014823273392857939,3.0,4.440000057220459,15.000127157707347,4.474999904632568,2.749983608804754,4.489999771118164,-0.014823273392857939 2339,2016-12-29,4.324999809265137,4.460000038146973,4.300000190734863,4.329999923706056,21566.0,-0.013683105241707127,-4.818244871772642,0.14286103542237233,60.31744750248258,65.43228843657404,-0.05801149614338552,-0.17952831176692463,-0.051757446334624646,-0.10008178539362689,33.4988747059781,0.15999984741210938,0.08118342388632982,0.1414997816085819,-0.19850170276027512,0.4815012659774389,-0.028500960575846612,0.3115005237930104,-0.20344789811344466,23.912966859820255,-36.184205359402824,0.1700007421844286,12,-0.07499980926513672,-0.11999976634979248,-0.012499809265136719,-0.0699998140335083,0.05000019073486328,3,0.004624273250525501,3.5333468967358823,4.385000228881837,3.0,4.440000057220459,15.000127157707347,4.474999904632568,0.004624273250525501 2340,2016-12-30,4.320000171661377,4.320000171661377,4.2199997901916495,4.309999942779541,27576.0,-0.0011559856241032396,18.999618539004565,-1.9999999999996447,65.14289326574408,67.7040588774752,-0.020699788666338037,-0.15947099933207287,-0.04885017577620321,-0.08862271394126786,31.51666417816541,0.10500001907348722,0.10427276063011526,0.12175014019012487,-0.2148782205780213,0.4583785009582715,-0.046564040193948664,0.2900643205741984,-0.16817241340182054,37.037180938521765,-25.984634287889797,0.16831418038407323,12,-0.040000200271606445,-0.11500012874603271,-0.09750020503997803,0.00749969482421875,-0.019999980926513672,4,0.006944382356275369,-4.818244871772642,4.324999809265137,3.5333468967358823,4.385000228881837,3.0,4.440000057220459,0.006944382356275369 2341,2017-01-02,4.309999942779541,4.400000095367432,4.25,4.400000095367432,7952.0,-0.002314867704736656,2.333329801212224,-8.999809269502194,62.500014191595625,68.06730537064483,0.03096470967539222,-0.13720969949065687,-0.04400307536689674,-0.07191611569985845,29.63515106963571,0.15000009536743164,0.13971409693475678,0.09949991703033412,-0.23453280840465762,0.43353264246532586,-0.06751644568716131,0.26651627974782954,-0.13031840518074933,34.61541283057647,-28.054185556575312,0.16701636271749584,1,0.029999971389770508,-0.10499989986419678,-0.09500002861022949,0.017499923706054688,0.02500009536743253,0,0.02784220119541203,18.999618539004565,4.320000171661377,-4.818244871772642,4.324999809265137,3.5333468967358823,4.385000228881837,0.02784220119541203 2342,2017-01-03,4.309999942779541,4.3400001525878915,4.275000095367432,4.309999942779541,10419.0,0.0,1.1666534212826485,-0.0,68.18181255209596,68.34874504114947,0.06175814645634059,-0.12304081161729119,-0.05055196579964427,-0.06689805044530317,27.651958654768304,0.06500005722045987,0.15738367460940328,0.08649992942810059,-0.2414136939188536,0.41441355277505476,-0.07745688224537695,0.2504567411015781,-0.10469292818865306,37.50002483524323,-30.213809678541928,0.16395681167347714,1,0.04999995231628418,-0.10499989986419678,-0.09749984741210938,0.015000104904174805,0.030000209808350498,1,0.011600972482291194,2.333329801212224,4.309999942779541,18.999618539004565,4.320000171661377,-4.818244871772642,4.324999809265137,0.011600972482291194 2343,2017-01-04,4.360000133514403,4.400000095367432,4.275000095367432,4.349999904632568,17711.0,0.011600972482291194,1.7777730682829653,100.0,72.78483342980738,68.26601319840756,0.041170289144650596,-0.15790293188782645,-0.1055267266249098,-0.11377388536229471,25.55226803841453,0.125,0.18891950896198928,0.12175011634826571,-0.20266471887901094,0.44616495157554237,-0.040457301265372614,0.28395753396190404,-0.13111768009078606,58.333416117476446,-13.492156885607017,0.16220741761363824,1,-2.3841857821338408e-07,-0.15500009059905917,-0.14750003814697177,-0.03500008583068759,0.03499984741211026,2,0.009174302896359343,1.1666534212826485,4.309999942779541,2.333329801212224,4.309999942779541,18.999618539004565,4.320000171661377,0.009174302896359343 2344,2017-01-05,4.369999885559082,4.440000057220459,4.3400001525878915,4.3400001525878915,25817.0,0.00229352104093139,-5.6667196490450635,2.999904634751274,69.28573131562904,67.71045988106923,0.02519813429317086,-0.15373218534418953,-0.12177693124074818,-0.11952154886084543,23.86293430062197,0.09999990463256747,0.20480699218617282,0.11774988174438494,-0.20388204034234292,0.4393818038311128,-0.043066079298978543,0.27856584278774843,-0.11942802840935407,68.18177877383654,-3.541423165930709,0.16081596104336388,1,-0.015000104904174805,-0.1649998426437378,-0.18249988555908203,-0.06999993324279785,0.015000343322754794,3,0.005720845771654659,1.7777730682829653,4.360000133514403,1.1666534212826485,4.309999942779541,2.333329801212224,4.309999942779541,0.005720845771654659 2345,2017-01-06,4.420000076293945,4.4650001525878915,4.420000076293945,4.440000057220459,27606.0,0.011441691543309096,-3.5000119209404126,-0.6666719649044925,74.82518741709532,67.77040168611605,-0.0399800580710199,-0.19066798991719036,-0.1769306809467146,-0.165414744534921,22.709016791734943,0.09500026702880948,0.2151938517830061,0.15325007438659632,-0.17131076109838528,0.4778109098715779,-0.009030343355894921,0.31553049212908757,-0.1494739677161956,79.0697468107376,7.05176744261081,0.16228041774249083,1,-0.07000017166137695,-0.20750010013580322,-0.2775000333786011,-0.1650000810623169,0.009999752044677734,4,-0.010181012560451563,-5.6667196490450635,4.369999885559082,1.7777730682829653,4.360000133514403,1.1666534212826485,4.309999942779541,-0.010181012560451563 2346,2017-01-09,4.40500020980835,4.480000019073486,4.400000095367432,4.400000095367432,28794.0,-0.0033936348929144433,-30.999237078008775,-0.2500059604701619,69.53126862646921,67.6127946136759,-0.04017912749095487,-0.15610617740052035,-0.1667201706062027,-0.1459542388283035,21.054525617914223,0.07999992370605469,0.19672587185576518,0.12075018882751465,-0.1933110577295718,0.4348114353846011,-0.036280434451028576,0.2777808121060579,-0.11611618991681993,63.4147135719536,-6.838919279326291,0.15703062327854334,1,-0.05500030517578125,-0.19250023365020752,-0.2700002193450928,-0.1500002145767212,-0.005000114440917969,0,-0.023836552570347003,-3.5000119209404126,4.420000076293945,-5.6667196490450635,4.369999885559082,1.7777730682829653,4.360000133514403,-0.023836552570347003 2347,2017-01-10,4.400000095367432,4.425000190734863,4.400000095367432,4.40500020980835,15926.0,-0.0011350997055084022,-8.999809269502194,-1.0,66.66669315762411,67.69287571761592,-0.046320834372709285,-0.134367516784911,-0.16344247119024313,-0.13567891481592298,19.310623685203062,0.02500009536743164,0.1703912542452226,0.10075006484985316,-0.20479989141428057,0.40630002111398644,-0.0520249132822137,0.25352504298192,-0.09422679706722459,60.975632449129606,-6.480262044489265,0.15277497813206667,1,-0.05000019073486328,-0.18750011920928955,-0.2650001049041748,-0.14500010013580322,0.07999992370605469,1,-0.01477273995718631,-30.999237078008775,4.40500020980835,-3.5000119209404126,4.420000076293945,-5.6667196490450635,4.369999885559082,-0.01477273995718631 2348,2017-01-11,4.425000190734863,4.485000133514403,4.414999961853027,4.485000133514403,5873.0,0.005681839733084004,1.333341280626922,11.999713904253113,50.0,66.54649266178451,-0.07269488251523182,-0.13518912602598654,-0.19152189296067412,-0.15600323178909292,17.431575393295017,0.08500003814697177,0.14409886549154116,0.10600016117095912,-0.1764627185580947,0.38846304090001293,-0.03523127869356735,0.24723160103548558,-0.10368875629867258,58.62072367447484,-4.661436061934381,0.14123143986452683,1,-0.07250022888183683,-0.2125002145767212,-0.29000020027160645,-0.17000019550323486,0.04499959945678711,2,-0.01920904734082185,-8.999809269502194,4.400000095367432,-30.999237078008775,4.40500020980835,-3.5000119209404126,4.420000076293945,-0.01920904734082185 2349,2017-01-12,4.429999828338623,4.489999771118164,4.309999942779541,4.489999771118164,23808.0,0.0011298615566679437,5.0,1.0000000000000149,41.1764705882353,63.88355680872798,-0.06843009365221864,-0.11206831756108837,-0.19799434757759204,-0.15577153111235909,14.464306258108387,0.17999982833862305,0.12220628416374346,0.08949980735778773,-0.15341885625126483,0.3324184709668403,-0.031959524446738996,0.21095913916231446,0.07000017166137695,66.66666666666666,7.454852827830237,0.12145933180452637,1,-0.059999942779541016,-0.21749985218048096,-0.29999983310699463,-0.17499983310699463,0.0,3,-0.00790064306283178,1.333341280626922,4.425000190734863,-8.999809269502194,4.400000095367432,-30.999237078008775,4.40500020980835,-0.00790064306283178 2350,2017-01-13,4.385000228881837,4.480000019073486,4.385000228881837,4.385000228881837,10210.0,-0.010157923521559642,0.0,-0.0,37.83786221961617,61.14331770073027,-0.014796626405712665,-0.047033902793137905,-0.15502083070752004,-0.10574915427120768,12.131003292103076,0.0949997901916495,0.10732589801989967,0.030250191688538486,-0.1851435577512568,0.24564394112833376,-0.07744668303135871,0.13794706640843568,0.11119976997375414,41.66686534900589,-12.562909399070534,0.10769687471989763,1,-0.002500295639038974,-0.17250025272369474,-0.27125024795532315,-0.1300002336502084,0.08999967575073153,4,0.0,5.0,4.429999828338623,1.333341280626922,4.425000190734863,-8.999809269502194,4.400000095367432,0.0 2351,2017-01-16,4.394999980926514,4.460000038146973,4.375,4.380000114440918,22469.0,0.002280445045091062,-5.799977111903718,100.0,43.47823683235751,58.39847595409266,-0.012819219871433418,-0.03272089202737227,-0.1690677074964846,-0.11045731729822084,9.94104730166869,0.08500003814697266,0.10310124313873725,0.023749947547912598,-0.14332629049184042,0.19082618558766562,-0.05978817147196391,0.10728806656778911,0.09747601680755658,47.22228844966846,-3.441323070922998,0.08353811901987639,1,-0.01250004768371582,-0.18250000476837158,-0.29124999046325684,-0.1649998426437378,0.4050002098083496,0,0.007963560310353168,0.0,4.385000228881837,5.0,4.429999828338623,1.333341280626922,4.425000190734863,0.007963560310353168 2352,2017-01-17,4.40500020980835,4.440000057220459,4.360000133514403,4.375,10573.0,0.002275364943170599,-1.6666666666666172,2.0000317894268367,53.333333333333194,56.23719816559553,-0.008858017351206726,-0.024276081912775638,-0.18227634943242776,-0.11537343153923096,8.702655762936404,0.07999992370605558,0.09530844954159345,0.021250176429748358,-0.11160813153152382,0.15410848439102054,-0.04517897755088729,0.087679330410384,0.0838262668266303,52.777976460116506,3.029311242694561,0.06642915398063597,1,-0.00500035285949707,-0.19250023365020752,-0.29500019550323486,-0.17500007152557373,0.33499956130981445,1,-0.0011350997055084022,-5.799977111903718,4.394999980926514,0.0,4.385000228881837,5.0,4.429999828338623,-0.0011350997055084022 2353,2017-01-18,4.389999866485597,4.440000057220459,4.369999885559082,4.414999961853027,7125.0,-0.0034052991165250956,-1.1538495396691486,-0.833330684256507,62.745127371801054,55.510464394059085,0.012119836983273125,0.005995837226782541,-0.17169201938740297,-0.093967372846949,7.781399361287288,0.07000017166137695,0.09154710013933975,-0.0032501697540272545,-0.10410309230438664,0.09760275279633213,-0.053676631029206945,0.047176291521152436,0.09525007947227415,44.44444444444493,-8.218151523541216,0.05042646127517985,1,0.009999990463255948,-0.1774998903274545,-0.27999985218048185,-0.1624997854232797,0.3450002670288068,2,0.020501174333733996,-1.6666666666666172,4.40500020980835,-5.799977111903718,4.394999980926514,0.0,4.385000228881837,0.020501174333733996 2354,2017-01-19,4.329999923706056,4.420000076293945,4.295000076293944,4.389999866485597,208730.0,-0.013667413349507385,1.0833270417509864,2.399988555951944,51.61286353071848,52.93131729557277,0.0735876126486339,0.06167583004328758,-0.1149620696690663,-0.029043116266047164,7.813279837276401,0.1250000000000009,0.08221015353453964,-0.05850009918212784,-0.16197141107328505,0.04497121270902937,-0.11023575512770645,-0.0067644432365492335,0.1517450221882486,18.918842290572634,-34.244696348727274,0.05173565594557878,1,0.06249999999999911,-0.11749994754791349,-0.20249992609024137,-0.10249984264373868,0.6199998855590811,3,0.032332533245351236,-1.1538495396691486,4.389999866485597,-1.6666666666666172,4.40500020980835,-5.799977111903718,4.394999980926514,0.032332533245351236 2355,2017-01-20,4.320000171661377,4.355000019073486,4.300000190734863,4.304999828338623,5289.0,-0.002309411598353961,-3.4000534065766383,-0.2500059604701619,51.61294292095565,50.94039221718238,0.07589143277621968,0.061436508668981205,-0.1082547355564234,-0.014925566365634246,7.294395965089431,0.05499982833862305,0.0636158281916499,-0.05999987125396711,-0.15602620685529267,0.036026464347358456,-0.10801303905462944,-0.01198670345330477,0.1542749794489131,15.151576452909163,-38.6910207639271,0.04801316780066273,1,0.07249975204467773,-0.07500016689300537,-0.20625019073486328,-0.09500014781951904,0.7199997901916504,4,0.025462882478299198,1.0833270417509864,4.329999923706056,-1.1538495396691486,4.389999866485597,-1.6666666666666172,4.40500020980835,0.025462882478299198 2356,2017-01-23,4.349999904632568,4.349999904632568,4.300000190734863,4.3400001525878915,9477.0,0.006944382356275369,9.000190739592771,0.6666348782503063,55.88236119097376,49.74213310977679,0.04164931433012242,0.02275878739193793,-0.13852594494376813,-0.0409105924701505,6.7474709636886345,0.04999971389770508,0.049983912710857226,-0.023750138282776057,-0.1094593233626675,0.06195904679711539,-0.06660473082272134,0.019104454257169223,0.11710424348506798,37.930921085084584,-17.236211747068808,0.04285459253994557,1,0.04250001907348633,-0.09999990463256836,-0.2362499237060547,-0.13999974727630615,0.9300003051757812,0,0.028735632813895018,-3.4000534065766383,4.320000171661377,1.0833270417509864,4.329999923706056,-1.1538495396691486,4.389999866485597,0.028735632813895018 2357,2017-01-24,4.304999828338623,4.329999923706056,4.264999866485597,4.329999923706056,42168.0,-0.010344845351840659,4.199984741268776,-2.5000715273476,41.79097679291272,48.83001942010042,0.08018919454850959,0.060213597489608084,-0.09206918712879997,0.007404265341168781,6.296674527735938,0.08500003814697177,0.025333069975498113,-0.06200020313262922,-0.14700185073590433,0.023001444470645893,-0.10450102693426722,-0.019499379330991218,0.15522015690606583,22.857096146614612,-30.59137365872581,0.04250082380163778,1,0.07249999046325684,-0.02499985694885254,-0.23374974727630615,-0.09999978542327881,0.9500002861022949,1,0.11498266716244432,9.000190739592771,4.349999904632568,-3.4000534065766383,4.320000171661377,1.0833270417509864,4.329999923706056,0.11498266716244432 2358,2017-01-25,4.320000171661377,4.349999904632568,4.269999980926514,4.300000190734863,35956.0,0.00348440044620002,1.0000119210113787,-0.7999961853172578,42.64709388511856,48.99342200864301,0.05445477019665468,0.04226065707512294,-0.1068592189221711,-0.0031225523023099555,6.8099834906937,0.07999992370605469,0.007468341976016646,-0.04374985694885236,-0.13079952189688626,0.04329980799918154,-0.08727468942286976,-0.00022502447483496724,0.12850660645776646,35.4840198240931,-15.43567864408488,0.043524832474017054,1,0.05249977111816406,0.01999974250793457,-0.2487502098083496,-0.11500012874603271,0.8350000381469727,2,0.09722212564062582,4.199984741268776,4.304999828338623,9.000190739592771,4.349999904632568,-3.4000534065766383,4.320000171661377,0.09722212564062582 2359,2017-01-26,4.3449997901916495,4.360000133514403,4.2899999618530265,4.349999904632568,31083.0,0.005786948503906819,4.599885561701714,-0.2500059604702063,38.09515880236306,49.0220105178371,0.018025487777249438,0.019854144249277006,-0.1311924987085673,-0.02281917213509388,7.326150049039995,0.07000017166137695,-0.0072330243163944985,-0.019750237464905673,-0.10537340424579344,0.0658729293159821,-0.06256182085534956,0.023061345925538212,0.09249657322948135,84.21020930582715,35.32901333380033,0.042811583390443865,1,0.017500162124634677,0.015000104904175693,-0.26624977588653476,-0.13999974727630526,0.6350002288818368,3,0.08975842627268604,1.0000119210113787,4.320000171661377,4.199984741268776,4.304999828338623,9.000190739592771,4.349999904632568,0.08975842627268604 2360,2017-01-27,4.349999904632568,4.360000133514403,4.309999942779541,4.360000133514403,8048.0,0.0011507743802900983,8.999809269503793,1.999999999999467,40.98353735753477,48.74482168730125,0.008424376016744617,0.018147186843942897,-0.13529325625492739,-0.02187452759793196,7.337159976176941,0.05000019073486239,-0.012021036643073302,-0.01625010967254603,-0.0995931788369262,0.06709295949183414,-0.057921644254736115,0.025421424909644053,0.07714666897243028,89.47347287055236,40.677901957530906,0.04167153458218987,1,0.0025000572204589844,0.009999990463256836,-0.17624998092651367,-0.14499986171722412,0.630000114440918,4,0.13793101558314835,4.599885561701714,4.3449997901916495,1.0000119210113787,4.320000171661377,4.199984741268776,4.304999828338623,0.13793101558314835 2361,2017-01-30,4.429999828338623,4.480000019073486,4.329999923706056,4.360000133514403,26769.0,0.01839078746205436,-1.3076917433884931,-6.9998092695029035,53.94734200342321,48.813044872866804,-0.07385539587173806,-0.055233549221618716,-0.21231733648093076,-0.09604282964480682,7.906059117567669,0.15000009536743075,-0.011991303431027056,0.05774981975555438,-0.025820243771655704,0.14131988328276446,0.015964787991949336,0.09953485151915942,-0.16499996185302646,76.74411383758263,28.27106875733145,0.041785031763605186,1,-0.05749988555908203,-0.07500004768371582,-0.22124981880187988,-0.2249997854232788,0.5500001907348633,0,0.13769755240445947,8.999809269503793,4.349999904632568,4.599885561701714,4.3449997901916495,1.0000119210113787,4.320000171661377,0.13769755240445947 2362,2017-01-31,4.360000133514403,4.440000057220459,4.329999923706056,4.440000057220459,48383.0,-0.01580128612566367,1.7500059604701397,-1.1428610354223414,42.35291213716781,46.547243180129776,-0.012192408856811277,0.019714890584161537,-0.14009384530025137,-0.022714922929181647,8.50570227546856,0.11000013351440341,-0.008577240845577094,-0.014749884605408603,-0.09332104109589956,0.06382127188508235,-0.054035462850654525,0.02453569363983732,-0.09070026397704911,42.85720773293449,-4.1532645372630554,0.03928557824524563,1,0.012499809265137607,-0.005000352859496182,-0.15125012397766024,-0.15500009059905917,0.6199998855590829,1,0.21100918534889468,-1.3076917433884931,4.429999828338623,8.999809269503793,4.349999904632568,4.599885561701714,4.3449997901916495,0.21100918534889468 2363,2017-02-01,4.400000095367432,4.420000076293945,4.349999904632568,4.420000076293945,10728.0,0.009174302896359343,6.0000238418806475,0.24999999999999722,46.7391529696648,46.00571978445715,-0.05657402362495745,-0.018060706260223824,-0.1775205511766318,-0.05935979149851889,8.626680104798195,0.07000017166137695,-0.0078061263453887975,0.023250079154967906,-0.05577527848211794,0.10227543679205375,-0.016262599663575017,0.06276275797351083,-0.12648622283935484,57.89478967723173,12.818364233596334,0.039512678818542764,2,-0.027500152587890625,-0.045000314712524414,-0.19125008583068848,-0.1950000524520874,0.5499997138977051,2,0.194318181941332,1.7500059604701397,4.360000133514403,-1.3076917433884931,4.429999828338623,8.999809269503793,4.349999904632568,0.194318181941332 2364,2017-02-02,4.394999980926514,4.400000095367432,4.349999904632568,4.349999904632568,12864.0,-0.0011363896210325741,-1.2222269317170347,-2.250005960470162,51.19044780728484,45.95877588293817,-0.046247429314997035,-0.011691020367753602,-0.16560011620704618,-0.050999597625787985,8.43198957354114,0.05000019073486328,-0.012200293734365708,0.01699995994567871,-0.062365988832233654,0.09636590872359108,-0.02268301444327747,0.056682934334634894,-0.11735638546752902,50.0,4.306716346082069,0.039682974388956196,2,-0.022500038146972656,-0.040000200271606445,-0.16999995708465576,-0.18999993801116943,0.554999828338623,3,0.17292382984757593,6.0000238418806475,4.400000095367432,1.7500059604701397,4.360000133514403,-1.3076917433884931,4.429999828338623,0.17292382984757593 2365,2017-02-03,4.375,4.385000228881837,4.329999923706056,4.360000133514403,9248.0,-0.004550621390969289,2.1428454653204763,0.3333298012122437,47.67441989409777,45.04678240550751,-0.019696572318351535,0.005022307316512098,-0.14167093670538655,-0.02963778001023165,7.928564233390854,0.0650000572204581,-0.01919730153984922,-0.000750017166137873,-0.07761459501437873,0.07611456068210298,-0.0391823060902583,0.037682271757982555,-0.09330927606872574,30.000031789123256,-14.859560513685082,0.03843228892412039,2,-0.0025000572204589844,-0.020000219345092773,-0.14749997854232788,-0.16999995708465576,0.554999828338623,4,0.13828571864536832,-1.2222269317170347,4.394999980926514,6.0000238418806475,4.400000095367432,1.7500059604701397,4.360000133514403,0.13828571864536832 2366,2017-02-06,4.300000190734863,4.380000114440918,4.269999980926514,4.380000114440918,489691.0,-0.01714281354631697,1.7500059604701619,-5.333375719235466,39.39392479835548,44.78044329500115,0.05304294303265156,0.07563003820194503,-0.05998626138563701,0.044066172657620584,7.5415496875781125,0.1100001335144043,-0.020364503772038134,-0.07049982547759992,-0.15308310152316285,0.012083450567963006,-0.11179146350038138,-0.029208187454818457,0.17999982833862305,17.64717432036711,-25.12805470991672,0.04129163802278132,2,0.07499980926513672,0.06999969482421875,-0.05750018358230591,-0.09500014781951904,0.5799999237060547,0,0.1581394879478859,2.1428454653204763,4.375,-1.2222269317170347,4.394999980926514,6.0000238418806475,4.400000095367432,0.1581394879478859 2367,2017-02-07,4.3350000381469735,4.3400001525878915,4.2199997901916495,4.300000190734863,18033.0,0.008139499037121967,4.33334039757542,-0.43749850988247063,44.66019956834576,45.00412170424861,0.025419257536109185,0.037429919258332056,-0.09049693852467566,0.00556576143026799,7.339987225313929,0.12000036239624201,-0.019854745126106188,-0.03224997520446671,-0.11506076962168432,0.05056081921275091,-0.07365537241307596,0.009155422004142544,0.14079998016357376,57.50004172319228,14.318968230798077,0.041405397208608925,2,0.014999866485594815,0.019999742507933682,-0.06250005960464566,-0.1299999952316293,0.5199999809265128,1,0.14878892162645108,1.7500059604701619,4.300000190734863,2.1428454653204763,4.375,-1.2222269317170347,4.394999980926514,0.14878892162645108 2368,2017-02-08,4.3400001525878915,4.3400001525878915,4.300000190734863,4.3400001525878915,18892.0,0.0011534289266246223,1.0,0.0,51.08698356359776,46.447657788830234,0.02632259001113102,0.027126076505192387,-0.08763341955189308,-0.0018236766680717054,6.622767882386283,0.03999996185302823,-0.023304185907198516,-0.02299985885619993,-0.10196681135981933,0.055967093647419475,-0.062483335108009186,0.01648361739560933,0.12556785659789949,66.66675496969506,19.573280726728015,0.039483476251809604,2,0.009999752044676846,0.014999628067015713,-0.057500183582306796,-0.13500010967254727,0.6050000190734854,2,0.14746540183966816,4.33334039757542,4.3350000381469735,1.7500059604701619,4.300000190734863,2.1428454653204763,4.375,0.14746540183966816 2369,2017-02-09,4.394999980926514,4.394999980926514,4.300000190734863,4.375,231569.0,0.012672771061039256,8.499988079059676,100.0,57.42573603006437,48.274568752444644,-0.023287798313917918,-0.03228559515486484,-0.13267886496581216,-0.06043414762343868,6.690058292258241,0.09499979019165039,-0.015881355027520527,0.0337499618530277,-0.04036762063183019,0.10786754433788559,-0.0033088293894012466,0.07080875309545664,0.06074529949951124,100.0,46.84748271613854,0.037058791242428786,2,-0.04500007629394531,-0.040000200271606445,-0.11250001192092896,-0.18999993801116943,0.5749998092651367,3,0.12627982497092605,1.0,4.3400001525878915,4.33334039757542,4.3350000381469735,1.7500059604701619,4.300000190734863,0.12627982497092605 2370,2017-02-10,4.385000228881837,4.400000095367432,4.275000095367432,4.355000019073486,154881.0,-0.0022752564477983572,3.1666706403134413,1.5000119209403682,53.60828695223862,48.23689596897969,-0.008717918028115612,-0.02349019776406802,-0.11360283457359177,-0.05350115688298995,6.869431495920305,0.125,-0.009451522490911302,0.023750209808350853,-0.05036737267650704,0.09786779229320874,-0.013308581434078093,0.0608090010507798,0.06131523193481314,91.66675496969494,35.077362215969806,0.037058791242428786,2,-0.05500030517578214,-0.0300004482269296,-0.1050003170967111,-0.1800001859664926,0.5949997901916495,4,0.128848244217167,8.499988079059676,4.394999980926514,1.0,4.3400001525878915,4.33334039757542,4.3350000381469735,0.128848244217167 2371,2017-02-13,4.429999828338623,4.460000038146973,4.315000057220459,4.385000228881837,37544.0,0.010262165817095381,1.7619038968942011,1.4999761583087554,62.88663239984426,50.518420442610406,-0.06003035011485203,-0.06928555983086859,-0.15010563882189754,-0.10037895352520021,7.11398753340216,0.14499998092651367,-0.0016400336120110381,0.0669998168945316,-0.011967135609087798,0.145966769398151,0.027516340642722348,0.10648329314634086,-0.21000003814697354,87.49992549427105,25.543003455538,0.039483476251809604,2,-0.08999991416931152,-0.07500004768371582,-0.14874988794326782,-0.2249997854232788,0.5199999809265137,0,0.11286682152931693,3.1666706403134413,4.385000228881837,8.499988079059676,4.394999980926514,1.0,4.3400001525878915,0.11286682152931693 2372,2017-02-14,4.400000095367432,4.639999866485597,4.400000095367432,4.449999809265137,181726.0,-0.00677194901437328,-8.600045776629159,-1.1111146432696704,58.0000228882709,51.76962821134442,-0.026552170834350797,-0.04182396608883643,-0.11129896013729734,-0.07396780833051864,8.130661886134414,0.23999977111816495,0.0043951077523507465,0.037250089645385565,-0.0411868679864984,0.11568704727726953,-0.001968389170555973,0.0764685684613271,-0.17520030021667576,34.24659681759979,-29.77595532620621,0.03921847881594182,2,0.029999732971191406,0.029999732971191406,-0.11875015497207642,-0.1950000524520874,0.5199999809265137,1,0.10909091106131052,1.7619038968942011,4.429999828338623,3.1666706403134413,4.385000228881837,8.499988079059676,4.394999980926514,0.10909091106131052 2373,2017-02-15,4.480000019073486,4.480000019073486,4.400000095367432,4.400000095367432,35580.0,0.018181800448205276,1.0,-1.6000076294381873,62.16221789201289,52.988713776314206,-0.10505876452373997,-0.1209360445857941,-0.1818643163968252,-0.15585018553174024,9.202278584199536,0.07999992370605469,0.0012208136607432252,0.11275000572204608,0.018915098203202696,0.20658491324088946,0.06583255196262439,0.15966745948146777,-0.23859222106933675,56.164397878399775,-5.085425857719947,0.0469174537594215,2,-0.05000019073486328,-0.05000019073486328,-0.1987500786781311,-0.2749999761581421,0.4699997901916504,2,0.08370535678648361,-8.600045776629159,4.400000095367432,1.7619038968942011,4.429999828338623,3.1666706403134413,4.385000228881837,0.08370535678648361 2374,2017-02-16,4.46999979019165,4.489999771118164,4.400000095367432,4.480000019073486,26312.0,-0.00223219393733487,5.000031789426837,-0.12500298023508094,60.71430396065402,54.43758978370934,-0.0930904662300227,-0.10530884090127213,-0.16315715436077838,-0.14828868983956056,9.763360948772004,0.08999967575073242,0.009137241444404864,0.09574978351593,-0.006862056582064291,0.1983616236139243,0.044443863466932854,0.14705570356492714,-0.21264830944824276,53.424607425600165,-4.079340119164023,0.05130592004899693,2,-0.039999961853027344,-0.039999961853027344,-0.18749982118606567,-0.26499974727630615,0.5300002098083496,3,0.10626407243060765,1.0,4.480000019073486,-8.600045776629159,4.400000095367432,1.7619038968942011,4.429999828338623,0.10626407243060765 2375,2017-02-17,4.429999828338623,4.474999904632568,4.4099998474121085,4.4099998474121085,21498.0,-0.008948537747316632,-5.500011920939835,-1.999952317375637,50.0,55.61604258389207,-0.049694199248818904,-0.05970663428489331,-0.11602505991914835,-0.10946793411169153,10.354764901522318,0.06500005722045987,0.011302519966574387,0.05024983882904088,-0.05190963712303631,0.15240931478111808,-0.0008298991469981587,0.10132957680507992,-0.15734241216552824,35.384565725805174,-18.87243710411559,0.051079737976038674,2,0.0,0.0,-0.138749897480011,-0.2249997854232788,0.570000171661377,4,0.1218961586406071,5.000031789426837,4.46999979019165,1.0,4.480000019073486,-8.600045776629159,4.400000095367432,0.1218961586406071 2376,2017-02-20,4.474999904632568,4.550000190734863,4.460000038146973,4.474999904632568,125557.0,0.01015803115974867,-5.000063578853673,0.0,61.61616356224147,57.50003858321381,-0.07516435744881456,-0.09998832059858032,-0.1508051963767123,-0.15547735238682492,11.190626547953316,0.12000036239624023,0.012589691476827092,0.08899991512298566,-0.02052526273995081,0.19852509298592214,0.034237326191517425,0.1437625040544539,-0.1876487904469739,31.2499503294152,-23.4390848799422,0.0547625889314681,2,-0.017499923706054688,-0.04500007629394531,-0.1774999499320984,-0.2699998617172241,0.6100001335144043,0,0.11284918998950966,-5.500011920939835,4.429999828338623,5.000031789426837,4.46999979019165,1.0,4.480000019073486,0.11284918998950966 2377,2017-02-21,4.800000190734863,4.864999771118164,4.489999771118164,4.5,617313.0,0.07262576380523522,-1.343745250264495,100.0,75.64105620753935,60.2282688769851,-0.3657279739217989,-0.4068630809285825,-0.4630490068118611,-0.4804855571394171,12.30105172540038,0.3899998664855957,0.025972326160874637,0.3892501831054691,0.17920569942125564,0.5992946667896826,0.2842279412633619,0.4942724249475763,-0.4985431264572684,86.02158586920297,30.42699064221165,0.1050222418421068,2,-0.23000025749206543,-0.25750041007995605,-0.5025002360343933,-0.595000147819519,0.25,1,0.031249919285380123,-5.000063578853673,4.474999904632568,-5.500011920939835,4.429999828338623,5.000031789426837,4.46999979019165,0.031249919285380123 2378,2017-02-22,4.739999771118164,4.989999771118164,4.699999809265137,4.885000228881836,168262.0,-0.012500086923436848,-1.5777730682829654,-0.48333455191640734,70.65868092496183,61.69859608752925,-0.27158020707801356,-0.3307412981440887,-0.3884696661131617,-0.4209218736486253,13.881808444564586,0.28999996185302734,0.050902749072525566,0.30824978351593035,0.05655504559912394,0.5599445214327368,0.1824024145575276,0.4340971524743331,-0.4047301444301352,57.62709535697746,1.270094451745706,0.12584736895840312,2,-0.10749983787536621,-0.13499999046325684,-0.43374985456466675,-0.5349997282028198,0.2200002670288086,2,0.03797474976107851,-1.343745250264495,4.800000190734863,-5.000063578853673,4.474999904632568,-5.500011920939835,4.429999828338623,0.03797474976107851 2379,2017-02-23,4.735000133514403,4.849999904632568,4.699999809265137,4.849999904632568,50332.0,-0.0010547759167045534,1.6087025027781003,0.7930993659730139,71.9512485876593,63.73670293590933,-0.23834404621307925,-0.310969279468682,-0.36768147348558333,-0.4154344506412482,15.678234721073842,0.15000009536743164,0.07246966957817769,0.283750128746032,0.0017483795701638272,0.5657518779219002,0.14274925415809836,0.42475100333396565,-0.34735209527196353,56.03453945745781,-3.5053969828841787,0.14100087458793387,2,-0.08250021934509189,-0.13000035285949618,-0.4287502169609061,-0.5300000905990592,0.24499988555908292,3,0.04540647723090063,-1.5777730682829654,4.739999771118164,-1.343745250264495,4.800000190734863,-5.000063578853673,4.474999904632568,0.04540647723090063 2380,2017-02-24,4.949999809265137,4.949999809265137,4.699999809265137,4.710000038146973,130575.0,0.04540647723090063,1.0833353201567206,-2.0869586850878052,83.85417908431283,66.06643034529472,-0.407637650469054,-0.5045839995484371,-0.5672925424290796,-0.629649204278385,17.680548432569665,0.25,0.09755388931561981,0.46874980926513654,0.11386110128776306,0.82363851724251,0.2913054552764498,0.6461941632538233,-0.5141636323926386,92.45283358374795,26.473049180479336,0.17744435398868658,2,-0.25499987602233887,-0.3450000286102295,-0.6474998593330383,-0.7449997663497925,0.015000343322754794,4,0.010101049022522401,1.6087025027781003,4.735000133514403,-1.5777730682829654,4.739999771118164,-1.343745250264495,4.800000190734863,0.010101049022522401 2381,2017-02-27,5.039999961853027,5.099999904632568,4.96999979019165,5.050000190734863,173535.0,0.018181849708243103,1.3636458215929879,-0.041667660078360313,84.72908116477997,69.03632570935129,-0.44925345777280956,-0.5760770783085913,-0.6394126765175887,-0.7177742718027469,19.79866735469062,0.15000009536743164,0.11973590178591653,0.5282499551773068,0.09558054007883676,0.9609193702757768,0.31191524762807177,0.7445846627265418,-0.5598306974408755,90.16394595950949,22.156817625648117,0.21633470754923498,2,-0.28999996185302734,-0.38000011444091797,-0.7212499976158142,-0.8349999189376831,-0.07999992370605469,0,-0.007936500427734305,1.0833353201567206,4.949999809265137,1.6087025027781003,4.735000133514403,-1.5777730682829654,4.739999771118164,-0.007936500427734305 2382,2017-02-28,5.28000020980835,5.320000171661377,5.010000228881836,5.019999980926514,171303.0,0.04761909717695367,-1.2142874172771891,-25.99942780850658,87.60001663208641,71.86274779158168,-0.6160864299423761,-0.783805384137243,-0.8612768526931962,-0.954245296014256,22.18583442996752,0.309999942779541,0.15463370314498182,0.7222501993179318,0.17663152551578598,1.2678688731200776,0.4494408624168589,0.9950595362190047,-0.7378478813741562,93.5483970205386,24.32364086948752,0.2728093369010731,2,-0.4200000762939453,-0.5100002288818359,-0.9587502479553223,-1.0750001668930054,-0.2850003242492676,1,-0.03693184922590276,1.3636458215929879,5.039999961853027,1.0833353201567206,4.949999809265137,1.6087025027781003,4.735000133514403,-0.03693184922590276 2383,2017-03-01,5.255000114440918,5.300000190734863,5.204999923706055,5.300000190734863,79841.0,-0.0047348663587153395,3.2222269317170347,-0.17307706415288118,85.24591317262876,74.58848214846776,-0.5247775348679324,-0.7288342720997232,-0.8195079558627638,-0.9253465116634905,24.70200698026662,0.0950002670288086,0.18422916933645261,0.6545001029968258,0.03231462179882261,1.276685584194829,0.34340736239782377,0.9655928435958279,-0.6195060448194623,89.51612593108169,23.185205508797367,0.31109274059900166,3,-0.3900001049041748,-0.4850001335144043,-0.9262502193450928,-1.0500000715255737,-0.2650003433227539,2,-0.03901045085474075,-1.2142874172771891,5.28000020980835,1.3636458215929879,5.039999961853027,1.0833353201567206,4.949999809265137,-0.03901045085474075 2384,2017-03-02,5.15500020980835,5.21999979019165,5.125,5.170000076293945,5785975.0,-0.019029477156007113,-1.5333180746024784,0.33332980121222394,79.38931353282109,77.85396142989234,-0.3546914817590032,-0.5997259650448417,-0.7108090655805936,-0.8213511470142443,27.047798822569746,0.13000011444091797,0.2207934954473414,0.5165001869201662,-0.1444648749581079,1.1774652487984403,0.18601765598102915,0.8469827178593032,-0.437365407942103,73.38711848242818,9.837138967685306,0.330482530939137,3,-0.2650001049041748,-0.38500022888183594,-0.7987502813339233,-0.9500001668930054,-0.15000009536743164,3,-0.03782738384575679,3.2222269317170347,5.255000114440918,-1.2142874172771891,5.28000020980835,1.3636458215929879,5.039999961853027,-0.03782738384575679 2385,2017-03-03,4.980000019073486,5.070000171661377,4.820000171661377,5.0,418499.0,-0.033947659284648046,2.124993667019327,1.3333439298089456,69.09722176230999,78.68519011878882,-0.10445359244084962,-0.3974544270092917,-0.53105950380621,-0.6434922186634591,28.882345721956753,0.33500003814697266,0.24780810552731225,0.3112499952316288,-0.35429989155236097,0.9767998820156185,-0.021524948160365653,0.6440249386236232,-0.19008137283182425,31.999969482421875,-27.342350381982754,0.33277494339199476,3,-0.07500004768371582,-0.21000003814697266,-0.6187500953674316,-0.7749999761581421,0.02500009536743164,4,0.0,-1.5333180746024784,5.15500020980835,3.2222269317170347,5.255000114440918,-1.2142874172771891,5.28000020980835,0.0 2386,2017-03-06,4.980000019073486,5.03000020980835,4.860000133514403,4.985000133514403,120349.0,0.0,2.578938914822084,0.25000596047011747,70.56736149579332,78.12144626192817,-0.02825761899860968,-0.36248319561059006,-0.5257286465120163,-0.6402052783378345,31.00158436732184,0.1700000762939462,0.2802776729448482,0.27725000381469744,-0.37838536144151735,0.9328853690709122,-0.050567678813409955,0.6050676864428048,-0.15999984741210938,31.999969482421875,-29.256173428960167,0.32781768262810745,3,0.029999971389770508,-0.21000003814697266,-0.6237500905990601,-0.7749999761581421,0.05000019073486328,0,-0.003012021371113449,2.124993667019327,4.980000019073486,-1.5333180746024784,5.15500020980835,3.2222269317170347,5.255000114440918,-0.003012021371113449 2387,2017-03-07,4.980000019073486,5.0,4.929999828338623,4.949999809265137,95661.0,0.0,1.0,-5.999904634752163,68.79698008112678,77.91459061261315,-4.415395420132029e-05,-0.3285275865487973,-0.5191595561691429,-0.6358471103779584,32.64407094840565,0.07000017166137695,0.3277838116775822,0.24500000476837158,-0.397798236150412,0.8877982456871552,-0.07639911569101976,0.5663991252277629,-0.15999984741210938,33.33330021964311,-27.386844436402683,0.32139912045939173,3,0.029999971389770508,-0.21000003814697266,-0.6162501573562622,-0.7749999761581421,0.039999961853027344,1,-0.004016060411629163,2.578938914822084,4.980000019073486,2.124993667019327,4.980000019073486,-1.5333180746024784,5.15500020980835,-0.004016060411629163 2388,2017-03-08,4.980000019073486,5.050000190734863,4.954999923706055,5.0,107092.0,0.0,-1.7142866874203855,-0.6666613685130732,69.31818099718159,77.6220275470045,0.04199643947024789,-0.293152058509758,-0.5106819452873816,-0.6323228878749765,34.44923514853924,0.0950002670288086,0.36988119386088414,0.21300001144409197,-0.4104320205806964,0.8364320434688803,-0.09871600456830176,0.5247160274564857,-0.11999988555908292,40.0,-20.748931828301878,0.31171601601239396,3,0.029999971389770508,-0.21000003814697266,-0.6162501573562622,-0.7749999761581421,0.039999961853027344,2,0.00301202137111356,1.0,4.980000019073486,2.578938914822084,4.980000019073486,2.124993667019327,4.980000019073486,0.00301202137111356 2389,2017-03-09,4.949999809265137,5.039999961853027,4.940000057220459,5.039999961853027,68657.0,-0.006024138492660258,1.2222163353537066,4.500011920940324,69.84731393444619,76.06570919701934,0.11812354609504983,-0.23129960981530484,-0.4704436508912364,-0.5968613955560311,37.069207254532046,0.09999990463256836,0.3723756356216832,0.15524981021881068,-0.44752871857721477,0.7580283390148361,-0.1461394541792016,0.45663907461682296,-0.034799671173096236,51.999855041503906,-11.463546584088512,0.30138926439801256,3,0.12000036239624023,-0.17999982833862305,-0.5862499475479126,-0.7449997663497925,0.08000040054321289,3,0.008080800685720702,-1.7142866874203855,4.980000019073486,1.0,4.980000019073486,2.578938914822084,4.980000019073486,0.008080800685720702 2390,2017-03-10,4.949999809265137,4.974999904632568,4.90500020980835,4.940000057220459,80217.0,0.0,1.3333253860397842,-0.1111081676768533,68.77468761532192,74.29299880263511,0.1320053152286258,-0.1968959072862564,-0.45983330125510413,-0.5934204001879575,39.41706743858281,0.06999969482421875,0.3844823103278676,0.12699983119964564,-0.44720363325755397,0.7012032956568452,-0.16010190102895372,0.414101563428245,0.37000036239624023,47.368236129689876,-19.336750589725767,0.2871017322285998,3,0.12000036239624023,-0.17999982833862305,-0.5862499475479126,-0.7449997663497925,0.12000036239624023,4,0.01111117319092303,1.2222163353537066,4.949999809265137,-1.7142866874203855,4.980000019073486,1.0,4.980000019073486,0.01111117319092303 2391,2017-03-13,4.929999828338623,4.989999771118164,4.869999885559082,4.90500020980835,53812.0,-0.004040400342860351,-1.526306279174823,2.5000238424490964,56.77081082638317,70.8675314908903,0.15059782994255322,-0.14494811911909267,-0.42891422320392536,-0.5714978349635871,41.91925236857343,0.11999988555908203,0.39783228360716283,0.0819998502731325,-0.4629522072217833,0.6269519077680483,-0.1904761784743254,0.3544758790205904,0.38170034408569364,33.3332450303056,-29.650704737835014,0.27247602874745797,3,0.13000035285949707,-0.15999984741210938,-0.5662499666213989,-0.7249997854232788,0.23000001907348544,0,0.015213040307056058,1.3333253860397842,4.949999809265137,1.2222163353537066,4.949999809265137,-1.7142866874203855,4.980000019073486,0.015213040307056058 2392,2017-03-14,4.880000114440918,4.949999809265137,4.860000133514403,4.900000095367432,44526.0,-0.010141930149834222,-1.9999920527063917,-0.8000114442664226,57.3684406016381,67.77003453855801,0.15409533214914362,-0.06023234984413861,-0.3683512850964821,-0.5204854495494331,42.79528892096526,0.08999967575073331,0.37686110728578637,0.00800013542175293,-0.4945032086912926,0.5105034795347985,-0.24325153663477028,0.25925180747827614,0.41403204650878944,10.526302580692533,-50.940290742135474,0.2512516720565228,3,0.1399998664855957,-0.1100001335144043,-0.507500171661377,-0.6750000715255737,0.3599996566772461,1,0.030737723739708622,-1.526306279174823,4.929999828338623,1.3333253860397842,4.949999809265137,1.2222163353537066,4.949999809265137,0.030737723739708622 2393,2017-03-15,4.855000019073486,4.929999828338623,4.855000019073486,4.869999885559082,135244.0,-0.005122970242039782,-9.000063578853673,0.7499940395298381,56.185559408486164,65.19183963585414,0.13006630713912148,-0.006005637105019446,-0.3344725802151576,-0.494048920776641,43.703216564530145,0.07499980926513672,0.34405245079045255,-0.03574995994567853,-0.5034463147818649,0.4319463948905078,-0.26959813736377125,0.19809821747241418,0.41299022023010323,0.0,-59.58620589058315,0.23384817741809308,3,0.09000015258789062,-0.05749988555908203,-0.5025001764297485,-0.6499999761581421,0.440000057220459,2,0.03398557388358481,-1.9999920527063917,4.880000114440918,-1.526306279174823,4.929999828338623,1.3333253860397842,4.949999809265137,0.03398557388358481 2394,2017-03-16,4.945000171661377,5.0,4.864999771118164,4.875,87848.0,0.01853762146947746,-1.9999841055392196,-4.666719649044728,49.704163715827875,63.03705540846723,0.00798466348715099,-0.06176192143119508,-0.4146876271755655,-0.5827133958466124,44.71325327849895,0.14499998092651367,0.27777063748841613,0.030500173568725586,-0.3934277064538394,0.45442805359129057,-0.18146376644255735,0.24246411358000852,0.2899508500238044,62.0690789149158,6.365977253132527,0.21196394001128266,3,0.0074999332427978516,-0.14750003814697266,-0.5925003290176392,-0.7400001287460327,0.35500001907348633,3,0.01516679608929894,-9.000063578853673,4.855000019073486,-1.9999920527063917,4.880000114440918,-1.526306279174823,4.929999828338623,0.01516679608929894 2395,2017-03-17,4.96999979019165,5.0,4.920000076293945,4.920000076293945,119514.0,0.0050555344110077005,-2.2000152588763746,0.7142798754776875,45.51281071587299,60.25321643292053,-0.02076648260060665,-0.04662216301352995,-0.4310217968498291,-0.6058990625649336,45.777873631553966,0.07999992370605469,0.21443322993227731,0.028499794006347834,-0.3290960790206787,0.3860956670333744,-0.15029814250716544,0.2072977305198611,0.23455515128459492,79.31019741060946,26.81090753500385,0.1787979365135132,3,-0.017499685287475586,-0.1724996566772461,-0.6174999475479126,-0.7649997472763062,0.5800004005432129,4,0.012072519547206229,-1.9999841055392196,4.945000171661377,-9.000063578853673,4.855000019073486,-1.9999920527063917,4.880000114440918,0.012072519547206229 2396,2017-03-20,4.980000019073486,5.019999980926514,4.929999828338623,5.014999866485597,43873.0,0.0020121185722323798,3.0,-0.7000009536797912,22.727264845669538,55.13435918453639,-0.03438238676410954,-0.01775976907193666,-0.43157814604637057,-0.6136894305247589,46.33072202697939,0.09000015258789062,0.1604832272243515,0.01325001716613805,-0.26903912183582523,0.29553915616810134,-0.12789455233484404,0.15439458666712014,0.19659052861053805,75.75759327225963,27.275468682629544,0.14114456950098184,3,-0.027499914169311523,-0.16249990463256836,-0.6375001668930054,-0.7749999761581421,0.5199999809265137,0,0.01807231972754786,-2.2000152588763746,4.96999979019165,-1.9999841055392196,4.945000171661377,-9.000063578853673,4.855000019073486,0.01807231972754786 2397,2017-03-21,4.949999809265137,5.0,4.929999828338623,4.980000019073486,57598.0,-0.006024138492660258,1.0,0.8571525885558365,22.522510138153834,49.93484020019997,-0.010152920431682588,0.025354142569150362,-0.392126755975843,-0.5800346612568639,45.22441406564142,0.07000017166137695,0.13010658230680683,-0.02425017356872594,-0.2956458162604525,0.24714546912300062,-0.15994799491458966,0.11144764777713778,0.20086349613004462,57.5756437303124,13.693985202901878,0.13569782134586345,3,-0.002499818801879883,-0.08999967575073242,-0.6024999618530273,-0.7374998331069946,0.8500003814697257,1,0.04242425176540521,3.0,4.980000019073486,-2.2000152588763746,4.96999979019165,-1.9999841055392196,4.945000171661377,0.04242425176540521 2398,2017-03-22,4.920000076293945,5.019999980926514,4.920000076293945,5.019999980926514,179807.0,-0.006060552348919224,1.0,3.333306842565366,25.773188781253722,45.03771518317859,0.011667766761983778,0.07328798693877303,-0.3536355304993757,-0.5473160744820245,43.66455703114561,0.09999990463256836,0.09560675370873017,-0.0632499217987057,-0.3130135830634835,0.18651373946607208,-0.1881317524310946,0.06163190883368319,0.20719416619550035,35.48401982409347,-4.472673739927757,0.12488183063238878,3,0.017499923706054688,-0.059999942779541016,-0.49000024795532227,-0.6375001668930054,0.7849998474121094,2,0.06504058737032836,1.0,4.949999809265137,3.0,4.980000019073486,-2.2000152588763746,4.96999979019165,0.06504058737032836 2399,2017-03-23,4.949999809265137,4.96999979019165,4.9099998474121085,4.920000076293945,39842.0,0.006097506606908221,-1.399988555951809,-0.29999761581193524,45.588200232528465,42.461438807312646,-0.020486321806320262,0.06347579573561735,-0.37478127318911625,-0.5735965438434327,41.98068939379706,0.059999942779541904,0.0652095096162979,-0.044000172615051625,-0.26570661559772457,0.17770627036762132,-0.15485339410638765,0.0668530488762844,0.15541889535103248,36.36355754767334,-4.409603034479716,0.1108532214913364,3,-0.012499809265136719,-0.08999967575073242,-0.5199999809265137,-0.6674998998641968,0.7850003242492667,3,0.06969702632777008,1.0,4.920000076293945,1.0,4.949999809265137,3.0,4.980000019073486,0.06969702632777008 2400,2017-03-24,5.0,5.0,4.949999809265137,4.980000019073486,147837.0,0.010101049022522401,4.0000238418806475,0.6666719649044728,52.56410099658999,41.99402660400229,-0.07001045949797913,0.018354607564575076,-0.4137132234214711,-0.6195489635998612,39.961026173185324,0.05000019073486328,0.033966551638662246,0.003500008583069203,-0.21724289100292182,0.22424290816906023,-0.10687144120992631,0.11387145837606472,0.08538520977275432,81.81822122616373,38.285624470943716,0.11037144979299539,3,-0.0625,-0.13499999046325684,-0.570000171661377,-0.7175000905990601,0.7100000381469727,4,0.060000038146972745,-1.399988555951809,4.949999809265137,1.0,4.920000076293945,1.0,4.949999809265137,0.060000038146972745 2401,2017-03-27,5.0,5.025000095367432,4.974999904632568,5.019999980926514,59726.0,0.0,2.3333227370261462,-1.0,52.56410099659001,41.46021109233029,-0.06597465290957683,0.016025917898574882,-0.4027391509940248,-0.6164979644315949,37.496023474843334,0.05000019073486328,0.003063184799978913,0.005500006675720037,-0.21430626421967958,0.22530627757111965,-0.10440312877198021,0.11540314212342029,0.06695439451681295,78.26083350955555,32.05680115198609,0.10990313544769999,3,-0.059999942779541016,-0.1099998950958252,-0.570000171661377,-0.7175000905990601,0.8400001525878915,0,0.11000003814697257,4.0000238418806475,5.0,-1.399988555951809,4.949999809265137,1.0,4.920000076293945,0.11000003814697257 2402,2017-03-28,5.085000038146973,5.099999904632568,4.980000019073486,4.985000133514403,221306.0,0.017000007629394576,-1.1818134528603692,-5.000000000000044,61.05263580575959,42.00099735869401,-0.13280304086116335,-0.08888949999887963,-0.47587353383292097,-0.6975225777481757,34.61105496902254,0.11999988555908203,-0.0240067949828342,0.10025005340576154,-0.07996847803025453,0.2804685848417776,0.010140787687753061,0.19035931912377002,-0.23000001907348633,92.1053358061934,43.25281755450871,0.0901092657180081,3,-0.10250020027160645,-0.18000006675720215,-0.6412501335144043,-0.8025001287460327,0.7649998664855948,1,0.08161257792325549,2.3333227370261462,5.0,4.0000238418806475,5.0,-1.399988555951809,4.949999809265137,0.08161257792325549 2403,2017-03-29,5.050000190734863,5.085000038146973,5.019999980926514,5.079999923706055,125283.0,-0.0068829591247876465,2.250005960470162,-0.29999761581193257,60.41671633725135,43.19128098329661,-0.07513474071998161,-0.07381997803518914,-0.4286865084048319,-0.6591894864246015,31.570179180308966,0.06500005722045898,-0.029418188729953165,0.07550020217895526,-0.057002130622803016,0.20800253498071353,0.00924903577807612,0.1417513685798344,-0.19010017395019574,73.68436903169473,24.1877437756934,0.0662511664008793,3,-0.045000314712524414,-0.040000200271606445,-0.49375033378601074,-0.6550003290176392,0.8099999427795401,2,0.14851484587584962,-1.1818134528603692,5.085000038146973,2.3333227370261462,5.0,4.0000238418806475,5.0,0.14851484587584962 2404,2017-03-30,4.960000038146973,5.085000038146973,4.960000038146973,5.039999961853027,159758.0,-0.01782181172052466,-2.125002980235081,2.666687859617891,50.87721352946688,43.78732574036259,0.01924021651891028,0.0008666387053004598,-0.32535944080602697,-0.5653875686617411,28.97797710115677,0.125,-0.033618687348823784,-0.004749941825866522,-0.10644483046453157,0.09694494681279853,-0.055597386145199046,0.046097502493466,-0.09529802360534667,6.666815015910456,-41.318660383202044,0.05084744431933239,3,0.04499983787536621,0.04999995231628418,-0.3412501811981201,-0.5025001764297485,0.8800001144409189,3,0.15020158867527145,2.250005960470162,5.050000190734863,-1.1818134528603692,5.085000038146973,2.3333227370261462,5.0,0.15020158867527145 2405,2017-03-31,4.980000019073486,5.070000171661377,4.900000095367432,4.960000038146973,88923.0,0.004032254188043316,-1.4285748345543783,-0.25,54.38598399164782,47.30496120102684,0.0009028946728850684,-0.02016733180978214,-0.33120296186062426,-0.5813510516580429,28.655987640502357,0.1700000762939453,-0.03363870187758522,0.01525003910064715,-0.0864448495380179,0.1169449277393122,-0.035597405218685374,0.06609748341997967,-0.11059204673004164,40.0,-9.43244984969111,0.05084744431933239,3,0.019999980926513672,0.029999971389770508,-0.35125017166137695,-0.5225001573562622,0.8400001525878915,4,0.15160644810225965,-2.125002980235081,4.960000038146973,2.250005960470162,5.050000190734863,-1.1818134528603692,5.085000038146973,0.15160644810225965 2406,2017-04-03,4.9650001525878915,5.03000020980835,4.934999942779541,4.989999771118164,45795.0,-0.003012021371113449,-1.2352993975024964,-1.24998211858947,57.94393106447919,51.24067463728521,0.015143803548427925,-0.006691934974979219,-0.3028961887508741,-0.5610037231593692,28.316597469292716,0.0950002670288086,-0.03250429183938053,0.0010001659393319429,-0.1004421053041078,0.10244243718277168,-0.04972096968238837,0.05172130156105226,-0.09098034159866408,32.50005960470207,-20.95100008848464,0.05072113562171993,4,0.03499984741210849,0.10500001907348544,-0.315000295639039,-0.5075002908706674,0.819999694824217,0,0.15005032480628766,-1.4285748345543783,4.980000019073486,-2.125002980235081,4.960000038146973,2.250005960470162,5.050000190734863,0.15005032480628766 2407,2017-04-04,4.960000038146973,5.019999980926514,4.949999809265137,4.9650001525878915,66680.0,-0.0010070723639983292,-4.599885561701316,0.200007629510991,60.19417925193027,55.06522913402706,0.02426315835839965,-0.003443546351000748,-0.28292220095520904,-0.5495132304848944,27.95886623150746,0.07000017166137695,-0.02914270434997146,-0.002999949455261053,-0.10417206644298549,0.09817216753246338,-0.05358600794912327,0.047586109038601165,-0.08146062528487796,32.4324115337923,-26.632290876571652,0.050586058493862295,4,0.039999961853027344,0.1100001335144043,-0.25500011444091797,-0.4150000810623169,0.75,1,0.17741937654695694,-1.2352993975024964,4.9650001525878915,-1.4285748345543783,4.980000019073486,-2.125002980235081,4.960000038146973,0.17741937654695694 2408,2017-04-05,4.994999885559082,5.010000228881836,4.954999923706055,5.010000228881836,22260.0,0.007056420794945284,6.333206179668129,2.999999999999467,55.434756693607994,56.1592909630359,0.0011408052438124372,-0.03927570912789058,-0.3027163247811142,-0.5784718085671674,27.370021159487973,0.05500030517578125,-0.010999859620643093,0.031249904632568715,-0.0706724389375708,0.13317224820270823,-0.019711267152501044,0.08221107641763847,-0.11203126286157783,51.351253824364065,-7.03047934796583,0.05096117178506987,4,0.005000114440917969,0.06500029563903809,-0.17999982833862305,-0.33499979972839355,0.755000114440918,2,0.17117117891140587,-4.599885561701316,4.960000038146973,-1.2352993975024964,4.9650001525878915,-1.4285748345543783,4.980000019073486,0.17117117891140587 2409,2017-04-06,4.989999771118164,5.0,4.934999942779541,4.960000038146973,68329.0,-0.0010010239350302097,1.5999923706345724,-1.9999364231673977,52.27272480972575,56.126915831162094,0.013870211317073,-0.03280729494835555,-0.28306101516969306,-0.5673183304876277,26.783593866329824,0.06500005722045898,0.010515550505918903,0.024249792098999023,-0.07810538310394133,0.12660496730193938,-0.026927795502471596,0.07542737970046964,-0.102690522781959,52.94096197646109,-2.6780662204538928,0.05117758760147028,4,0.010000228881835938,0.03000020980834961,-0.17249977588653564,-0.2999997138977051,0.5950002670288086,3,0.1743487780163342,6.333206179668129,4.994999885559082,-4.599885561701316,4.960000038146973,-1.2352993975024964,4.9650001525878915,0.1743487780163342 2410,2017-04-07,5.005000114440918,5.005000114440918,4.940000057220459,4.940000057220459,69836.0,0.0030060809640863884,1.0,2.166687859617891,52.80899839589899,56.154126653307536,-0.00038697112347918505,-0.04582537399434017,-0.2830908929394935,-0.5759357837869512,26.476788191979995,0.06500005722045898,0.03154801801609963,0.03650012016296422,-0.06702207942553073,0.14002231975145918,-0.015260979631283256,0.0882612199572117,-0.11343705297878603,73.68418410881895,19.761065819023727,0.05176109979424769,4,-0.005000114440917969,-0.04500007629394531,-0.17500007152557373,-0.25500011444091797,0.6099996566772461,4,0.16683317064024616,1.5999923706345724,4.989999771118164,6.333206179668129,4.994999885559082,-4.599885561701316,4.960000038146973,0.16683317064024616 2411,2017-04-10,5.005000114440918,5.010000228881836,4.949999809265137,4.949999809265137,62531.0,0.0,-1.1818213344430573,0.8461577962806734,56.62654340137743,55.66233860837619,0.0004435253335266509,-0.04207568795987271,-0.27039080004527527,-0.5689292380207203,26.464042679224708,0.06000041961669922,0.038655988321279366,0.032750105857848766,-0.07033265234624331,0.13583286406194084,-0.01879127324419727,0.0842914849598948,-0.10926831611537757,82.35310617195302,27.6985087467866,0.05154137910204587,4,-0.01250004768371582,-0.027500152587890625,-0.16750013828277588,-0.2350001335144043,0.7750000953674316,0,0.16283717054649838,1.0,5.005000114440918,1.5999923706345724,4.989999771118164,6.333206179668129,4.994999885559082,0.16283717054649838 2412,2017-04-11,5.03000020980835,5.070000171661377,4.989999771118164,4.989999771118164,25240.0,0.004995023935224108,-2.999976158403567,0.7272766680538216,63.41463981959288,55.99544121752525,-0.037077887037379575,-0.05824838921603792,-0.2798818061837345,-0.5867062814505086,26.7300250626443,0.08000040054321289,0.03991675179012688,0.050250196456909535,-0.046185004341496416,0.14668539725531549,0.0020325960577070035,0.09846779685611207,-0.1301830493566687,70.37044886195058,12.741868835886905,0.04821760039920296,4,-0.03750014305114746,-0.052500247955322266,-0.14000022411346436,-0.26000022888183594,0.669999599456788,1,0.15009932527070924,-1.1818213344430573,5.005000114440918,1.0,5.005000114440918,1.5999923706345724,4.989999771118164,0.15009932527070924 2413,2017-04-12,5.019999980926514,5.085000038146973,5.019999980926514,5.050000190734863,17073.0,-0.001988116990996547,-3.333306842565366,-0.7499970198004459,58.974362109376436,56.895124393070745,-0.03551555344671442,-0.0371580846777162,-0.2554584433974032,-0.5695476591951625,27.100567646298344,0.06500005722045898,0.04106543291116971,0.03199996948242223,-0.04596095490484764,0.1099608938696921,-0.006980492711212705,0.07098043167605717,-0.11617916559121522,56.666656070292106,-3.50095393284991,0.038980462193634755,4,-0.027499914169311523,-0.04250001907348633,-0.12999999523162842,-0.25,0.7800002098083487,2,0.13745021112392708,-2.999976158403567,5.03000020980835,-1.1818213344430573,5.005000114440918,1.0,5.005000114440918,0.13745021112392708 2414,2017-04-13,5.019999980926514,5.09499979019165,5.019999980926514,5.019999980926514,8783.0,0.0,0.0,-0.0,52.94116822082568,56.734589307423846,-0.02917788350896089,-0.03294004714329546,-0.24057674242136695,-0.560161031279911,27.134226532035,0.07499980926513672,0.03015738857661887,0.02824997901916504,-0.048202710830324236,0.10470266886865431,-0.009976365905579598,0.06647632394390968,-0.11225558380527012,51.61294292095564,-5.57575698238832,0.038226344924744644,4,-0.005000114440917969,-0.04250001907348633,-0.12999999523162842,-0.25,0.7800002098083487,3,0.14541833104524327,-3.333306842565366,5.019999980926514,-2.999976158403567,5.03000020980835,-1.1818213344430573,5.005000114440918,0.14541833104524327 2415,2017-04-18,5.03000020980835,5.079999923706055,5.019999980926514,5.019999980926514,29325.0,0.001992077474070042,-10.99971390425329,100.0,54.28573374840771,56.328122938971454,-0.035022725318120784,-0.04027988911503222,-0.23462748055041516,-0.5620582247105634,27.169704385781113,0.059999942779541016,0.02160741723422177,0.035250186920166016,-0.042309731725985955,0.11281010556631799,-0.0035297724029099697,0.074030146243242,-0.11841070253687924,55.172697287289495,0.622651194350027,0.03877995932307589,4,-0.015000343322753906,-0.052500247955322266,-0.1100001335144043,-0.26000022888183594,0.8699998855590829,1,0.11033793343713794,0.0,5.019999980926514,-3.333306842565366,5.019999980926514,-2.999976158403567,5.03000020980835,0.11033793343713794 2416,2017-04-19,5.070000171661377,5.070000171661377,4.96999979019165,4.96999979019165,32028.0,0.007952278366714305,1.0,9.999809269502194,47.54101179895346,54.922215444196254,-0.06544426938451053,-0.07714691427847864,-0.2554664667172091,-0.5918839087917132,26.815730548953276,0.10000038146972656,0.02630613575443963,0.07075014114379918,-0.013372376727084578,0.15487265901468295,0.02868888220835686,0.11281140007924151,-0.15464245644268448,80.00030517578125,28.953188800293177,0.04206125893544194,4,-0.05500030517578125,-0.09250020980834961,-0.15000009536743164,-0.3000001907348633,0.8299999237060556,2,0.10749498639133126,-10.99971390425329,5.03000020980835,0.0,5.019999980926514,-3.333306842565366,5.019999980926514,0.10749498639133126 2417,2017-04-20,5.1599998474121085,5.170000076293945,5.019999980926514,5.0900001525878915,42687.0,0.017751414734417992,2.333329801212224,0.6999942779759116,65.27770419192126,56.01587627734217,-0.1386734904602207,-0.15874625346016646,-0.32599262719483946,-0.6724398800197093,26.76584575950754,0.15000009536743164,0.02983334717867603,0.15024981498718137,0.04281684043675238,0.25768278953761037,0.09653332771196688,0.20396630226239587,-0.24094928840513852,94.99989271179243,44.88230611269212,0.05371648727521467,4,-0.10749983787536532,-0.14749979972839267,-0.2449997663497916,-0.3899998664855948,0.7850003242492694,3,0.12015511254466205,1.0,5.070000171661377,-10.99971390425329,5.03000020980835,0.0,5.019999980926514,0.12015511254466205 2418,2017-04-21,5.239999771118164,5.2849998474121085,5.184999942779541,5.199999809265137,82403.0,0.015503861641813499,-1.8571525885558329,0.5714305177111861,89.99991825657627,60.20778666032556,-0.2014500383959854,-0.2250835535157263,-0.3853491211195994,-0.740838308232675,26.882550563220132,0.125,0.03512676608756404,0.21424975395202672,0.07307896794258184,0.3554205399614716,0.14366436094730428,0.28483514695674916,-0.31091123141971533,85.71426408902194,28.85702868767377,0.07058539300472261,4,-0.12749981880187988,-0.1699998378753662,-0.3449997901916504,-0.4699997901916504,0.8000001907348633,4,0.08778627065642297,2.333329801212224,5.1599998474121085,1.0,5.070000171661377,-10.99971390425329,5.03000020980835,0.08778627065642297 2419,2017-04-24,5.295000076293945,5.309999942779541,5.260000228881836,5.300000190734863,111460.0,0.010496241904232928,3.0000381475547417,-0.12500298023508094,90.90902335259257,64.44112276662486,-0.2331549691230963,-0.26657975306943005,-0.4204143454862077,-0.7831608278104962,27.174506939762555,0.07000017166137695,0.042137453576886585,0.25200004577636737,0.07108430642570784,0.4329157851270269,0.1615421761010376,0.3424579154516971,-0.3445568581326768,95.58827654298825,35.08685910232999,0.09045786967532984,4,-0.16500020027160645,-0.20750021934509277,-0.4237499237060547,-0.5250000953674316,0.8400001525878906,0,0.09537301362880712,-1.8571525885558329,5.239999771118164,2.333329801212224,5.1599998474121085,1.0,5.070000171661377,0.09537301362880712 2420,2017-04-25,5.300000190734863,5.300000190734863,5.2150001525878915,5.2150001525878915,53436.0,0.0009443086626765851,-1.0000000000000209,-16.99961853900421,94.66655815999795,68.66779107313825,-0.21446161308297285,-0.2613518754333404,-0.40468788795235255,-0.7758043916602837,27.060310514938745,0.08500003814697177,0.051443250098759385,0.24200015068054181,0.029164671078433457,0.45483563028265017,0.13558241087948808,0.34841789048159555,-0.3207924346041331,97.05889777737886,31.65166077043807,0.10641773980105411,4,-0.16000032424926758,-0.19500017166137695,-0.42500007152557373,-0.5300002098083496,0.8999996185302743,1,0.0943396192464423,3.0000381475547417,5.295000076293945,-1.8571525885558329,5.239999771118164,2.333329801212224,5.1599998474121085,0.0943396192464423 2421,2017-04-26,5.550000190734863,5.599999904632568,5.315000057220459,5.349999904632568,151138.0,0.04716980962322137,-1.1111101299646258,2.3529434864073666,97.58059306156728,72.46400810002429,-0.4235658304964227,-0.4933277191479437,-0.6320796506573041,-1.0125073424628859,27.32747497561477,0.2999997138977051,0.07095119463863675,0.464500141143799,0.16058010156417168,0.7684201807234263,0.3125401213539858,0.6164601609336122,-0.5443290596722283,91.37935853883921,20.900449905006397,0.15196001978981355,4,-0.2650003433227539,-0.3000001907348633,-0.6750000715255737,-0.7800002098083496,0.6499996185302743,2,0.06306304371247706,-1.0000000000000209,5.300000190734863,3.0000381475547417,5.295000076293945,-1.8571525885558329,5.239999771118164,0.06306304371247706 2422,2017-04-27,5.5,5.525000095367432,5.460000038146973,5.5,53701.0,-0.009009043066040445,1.5999923706345724,0.0,89.76371448696172,75.88504725308931,-0.3351271905717512,-0.43283429127468054,-0.5586189673102115,-0.9491263518318318,27.16167211159513,0.09000015258789062,0.09031118003042149,0.3937499523162842,0.03776538282912334,0.749734521803445,0.21575766757270376,0.5717422370598646,-0.4348959915803716,75.90363522298746,2.8810648999119763,0.17799228474358064,4,-0.21500015258789062,-0.25,-0.6149998903274536,-0.7300000190734863,0.7199997901916504,3,0.0727272900668059,-1.1111101299646258,5.550000190734863,-1.0000000000000209,5.300000190734863,3.0000381475547417,5.295000076293945,0.0727272900668059 2423,2017-04-28,5.800000190734862,5.880000114440918,5.570000171661377,5.5900001525878915,264204.0,0.054545489224520516,-1.4799995422363281,100.0,93.54835070966604,80.39695641851601,-0.5731182714548586,-0.7101765436656189,-0.83376796369821,-1.2341049167722806,27.361374691937286,0.38000011444091797,0.11811174982946859,0.6562501430511469,0.18565275568879613,1.1268475304134977,0.420951449369972,0.8915488367323219,-0.6814065926939401,87.96993559471262,11.894649194299774,0.23529869368117534,4,-0.3750002384185782,-0.4100000858306876,-0.8962501287460318,-1.0300002098083487,0.37999963760375977,4,0.024999995889335214,1.5999923706345724,5.5,-1.1111101299646258,5.550000190734863,-1.0000000000000209,5.300000190734863,0.024999995889335214 2424,2017-05-02,5.704999923706055,5.96999979019165,5.704999923706055,5.949999809265138,160062.0,-0.016379355845636767,-1.163265226682652,-1.1666659097824401,84.65341533034396,83.77114326095338,-0.41430045058830167,-0.5865750270028389,-0.7141856493428085,-1.1248821235961994,28.398457113809762,0.2649998664855957,0.14186840929229128,0.5239998817443849,-0.0002399479779073843,1.0482397114666773,0.2618799668832388,0.7861197966055311,-0.4950375436971326,64.90066308817572,-11.002975266030731,0.26211991486114616,5,-0.2350001335144043,-0.26999998092651367,-0.8062498569488525,-0.934999942779541,0.47499990463256747,1,0.05872042815547518,-1.4799995422363281,5.800000190734862,1.5999923706345724,5.5,-1.1111101299646258,5.550000190734863,0.05872042815547518 2425,2017-05-03,5.735000133514403,5.789999961853027,5.6500000953674325,5.699999809265138,106287.0,0.005258581982392041,-1.074075905550762,-0.14285853305358095,85.09610777605744,87.94393170285383,-0.37300511554635385,-0.587219420064546,-0.7174588625867946,-1.140979652946081,29.987193174379552,0.13999986648559481,0.17326627237943093,0.5162500858306878,-0.05378111907111904,1.0862812907324946,0.23123448337978392,0.8012656882815916,-0.4186325160798994,64.12217519368319,-10.512669213855446,0.28501560245090357,5,-0.24000024795532138,-0.3000001907348624,-0.8362500667572013,-0.9650001525878897,0.39499998092651456,2,0.0697471815266224,-1.163265226682652,5.704999923706055,-1.4799995422363281,5.800000190734862,1.5999923706345724,5.5,0.0697471815266224 2426,2017-05-04,5.710000038146973,5.809999942779541,5.6500000953674325,5.699999809265138,188316.0,-0.004359214435119885,-1.9090972143953562,0.2857181782264438,82.69225567057211,89.87888186714837,-0.2767802990140682,-0.5307562155764467,-0.6669219300851577,-1.1008835679748348,31.679669513951502,0.1599998474121085,0.2114269564739386,0.45399999618530273,-0.14294490677580818,1.0509448991464136,0.15552754470474728,0.7524724476658582,-0.302123916526468,49.01963167584033,-25.074209298556596,0.29847245148055557,5,-0.13250017166137695,-0.27500009536743164,-0.8087500333786011,-0.940000057220459,0.41499996185302734,3,0.08581432011289114,-1.074075905550762,5.735000133514403,-1.163265226682652,5.704999923706055,-1.4799995422363281,5.800000190734862,0.08581432011289114 2427,2017-05-05,5.8400001525878915,5.8400001525878915,5.695000171661378,5.815000057220459,154092.0,0.022767095196571496,10.599954223806611,2.4999523173758593,85.34479604751772,89.36164606614186,-0.3354552217657156,-0.6234112437190094,-0.7798254140225813,-1.2155970139310979,33.49073433843941,0.14499998092651367,0.25625799492291357,0.540000104904176,-0.09367761468550206,1.1736778244938542,0.22316124510933655,0.8568389646990155,-0.3534267173674266,67.50005960470185,-8.434758362595971,0.31683885979483917,5,-0.247500181198121,-0.4050002098083505,-0.9250000715255746,-1.0700001716613778,0.309999942779541,4,0.061643775217663066,-1.9090972143953562,5.710000038146973,-1.074075905550762,5.735000133514403,-1.163265226682652,5.704999923706055,0.061643775217663066 2428,2017-05-08,5.8499999046325675,5.855000019073486,5.625,5.755000114440918,104763.0,0.0017122862642811043,3.3809519484471005,3.799977111903547,85.47005098485135,88.7573158030595,-0.27918624415470017,-0.5966635156856244,-0.7703255532927589,-1.208979060605352,35.137185826254715,0.23000001907348633,0.3065640243145129,0.5072498559951777,-0.15452986416342807,1.1690295761537834,0.1763599959158748,0.8381397160744806,-0.2957467797161364,65.2174033229348,-13.224153663199345,0.33088986007930277,5,-0.25749993324279696,-0.41499996185302646,-0.9062499999999991,-1.0799999237060538,0.30000019073486506,0,0.06324784471638756,10.599954223806611,5.8400001525878915,-1.9090972143953562,5.710000038146973,-1.074075905550762,5.735000133514403,0.06324784471638756 2429,2017-05-09,5.860000133514403,5.96999979019165,5.84499979019165,5.8499999046325675,48921.0,0.0017094408623694601,-11.499713904254401,0.10526579965768135,85.47005098485135,87.73548167248765,-0.224188710983241,-0.5672255568105973,-0.760146748170202,-1.2016557092349336,37.25230159531222,0.125,0.347900420838708,0.47375006675720144,-0.20456731758819835,1.1520674511026012,0.13459137458450154,0.8129087589299013,-0.24754247545944175,68.11602215290009,-12.720764971470075,0.3391586921726998,5,-0.21750020980834872,-0.4250001907348624,-0.8525002002716056,-1.0900001525878897,0.2300000190734881,1,0.05460745521046695,3.3809519484471005,5.8499999046325675,10.599954223806611,5.8400001525878915,-1.9090972143953562,5.710000038146973,0.05460745521046695 2430,2017-05-10,5.8400001525878915,5.9000000953674325,5.71999979019165,5.9000000953674325,117040.0,-0.003412965950653879,5.000015894587128,-5.999856952126645,83.47822950110047,86.16855238799134,-0.13358189358123962,-0.5074808263554713,-0.7267152293802832,-1.1658692879108257,39.01799596294842,0.18000030517578214,0.3767768124431168,0.4120000839233411,-0.270290194186396,1.0942903620330782,0.0708549448684721,0.7531452229782101,-0.2150001525878915,62.318922706723114,-17.854349006223913,0.34114513905486865,5,-0.12500023841858,-0.4050002098083505,-0.8325002193450937,-1.0700001716613778,0.25,2,0.05821912103890381,-11.499713904254401,5.860000133514403,3.3809519484471005,5.8499999046325675,10.599954223806611,5.8400001525878915,0.05821912103890381 2431,2017-05-11,5.820000171661378,5.8499999046325675,5.755000114440918,5.815000057220459,22268.0,-0.0034246541787590346,1.9230893378523641,-0.08333532015673543,80.55553225335763,85.145421028702,-0.07962850031615787,-0.446167714161275,-0.6961406007197359,-1.1294800506703888,40.83076023911638,0.0949997901916495,0.40286969681129037,0.35125010013580393,-0.32195808334127474,1.0244582836128826,0.014646008397264154,0.6878541918743437,-0.1467002010345464,56.521823260545624,-20.876437314354625,0.3366040917385394,5,-0.05000019073486417,-0.36750030517578214,-0.8150001764297494,-1.0500001907348642,0.27999973297118963,3,0.05326459340825895,5.000015894587128,5.8400001525878915,-11.499713904254401,5.860000133514403,3.3809519484471005,5.8499999046325675,0.05326459340825895 2432,2017-05-12,5.7849998474121085,5.869999885559082,5.704999923706055,5.869999885559082,37510.0,-0.006013801240022709,2.882350301248752,-16.999618539001546,76.3284614633302,83.23210000133136,5.6450473572056126e-05,-0.37071111746544627,-0.6584914182907609,-1.0795646541395705,42.02357197555221,0.16499996185302734,0.43045554145844456,0.27849979400634695,-0.37551698251752796,0.9325165705302219,-0.04850859425559051,0.6055081822682844,0.1849999427795419,46.37679556941967,-28.73153543814675,0.3270083882619375,5,0.012500047683716708,-0.3324999809265128,-0.74999976158142,-1.0149998664855948,0.375,4,0.05877271591286015,1.9230893378523641,5.820000171661378,5.000015894587128,5.8400001525878915,-11.499713904254401,5.860000133514403,0.05877271591286015 2433,2017-05-15,5.710000038146973,5.864999771118164,5.710000038146973,5.8400001525878915,22329.0,-0.012964530897729643,-1.3846091772732274,1.5294124246878065,69.66822116901359,81.56707842785019,0.06810962266076626,-0.2544115835771752,-0.580853690362801,-0.9906529873623109,43.149286419520784,0.1549997329711914,0.424237384444627,0.16899998188018817,-0.44875148461557046,0.7867514483759468,-0.1398757513676907,0.47787571512806704,0.25469975471496564,1.8868365887232452,-67.7132286360188,0.3088757332478791,5,0.08749985694885254,-0.25750017166137695,-0.6749999523162842,-0.940000057220459,0.48000001907348633,0,0.0770578028513027,2.882350301248752,5.7849998474121085,1.9230893378523641,5.820000171661378,5.000015894587128,5.8400001525878915,0.0770578028513027 2434,2017-05-16,5.75,5.755000114440918,5.670000076293945,5.730000019073486,27891.0,0.007005247212924504,4.666629579591512,-0.15384587169423655,70.64217213541471,79.9610855788899,0.03929667138135695,-0.2497209845458226,-0.6144727532976706,-1.0199598725047796,44.11390664694398,0.08500003814697266,0.42947927590522816,0.17249994277954084,-0.4002634509681364,0.7452633365272181,-0.11388175409429824,0.4588816396533799,0.20950579547882064,34.78257263991528,-30.049341056386517,0.2863816968738387,5,0.047499895095825195,-0.2975001335144043,-0.7199999094009399,-0.9800000190734863,0.40000009536743253,1,0.0695652339769448,-1.3846091772732274,5.710000038146973,2.882350301248752,5.7849998474121085,1.9230893378523641,5.820000171661378,0.0695652339769448 2435,2017-05-17,5.585000038146973,5.764999866485597,5.585000038146973,5.71999979019165,43676.0,-0.028695645539656978,-1.6666690214224034,-6.749994039529838,51.74128409026211,76.52208873663324,0.20202677978884065,-0.043226160252503476,-0.43923600384495387,-0.8461556004101443,44.8633301366102,0.17999982833862394,0.3892897818465393,-0.020250010490417303,-0.5318365985429336,0.49133657756209903,-0.27604330451667547,0.23554328353584086,0.36292552856445326,0.0,-58.93441952784377,0.255793294026258,5,0.19249987602233887,-0.13000011444091797,-0.5750000476837158,-0.815000057220459,0.5650000572204599,2,0.09042078979259438,4.666629579591512,5.75,-1.3846091772732274,5.710000038146973,2.882350301248752,5.7849998474121085,0.09042078979259438 2436,2017-05-18,5.614999771118164,5.619999885559082,5.400000095367432,5.559999942779541,46557.0,0.00537148303783086,5.769218354546455,-0.40740688412835774,55.837548216194484,73.24350564426399,0.17560035338932334,-0.03193998836197043,-0.45843928931361866,-0.8668476879605382,45.95851450250482,0.2199997901916504,0.3621349756173444,-0.017500257492065074,-0.4628092275158915,0.42780871253176134,-0.24015474250397872,0.20515422751984858,0.3111502638793944,45.74463228229584,-10.587108435660738,0.22265448501191337,5,0.07000017166137695,-0.1549999713897705,-0.6349997520446777,-0.8449997901916504,0.5450000762939444,3,0.08459490664861358,-1.6666690214224034,5.585000038146973,4.666629579591512,5.75,-1.3846091772732274,5.710000038146973,0.08459490664861358 2437,2017-05-19,5.78000020980835,5.940000057220459,5.510000228881836,5.639999866485597,49442.0,0.02938565368050372,-1.1500011920940323,2.5454687323894656,48.82353172170021,69.17167017058053,0.0013341820986605413,-0.1561140235532097,-0.6105033616282709,-1.0209276709048227,46.72956888317727,0.42999982833862305,0.33392884736962003,0.11650016307830846,-0.27315696933026423,0.5061572954868812,-0.07832840312597789,0.3113287292825948,-0.38000011444091797,70.37039653427665,17.295433026664554,0.19482856620428626,5,-0.0950002670288086,-0.3100004196166992,-0.7950001955032349,-1.010000228881836,0.3449997901916504,4,0.05536326699109728,5.769218354546455,5.614999771118164,-1.6666690214224034,5.585000038146973,4.666629579591512,5.75,0.05536326699109728 2438,2017-05-22,5.699999809265138,5.820000171661378,5.699999809265138,5.820000171661378,69321.0,-0.013840899245549432,1.0,-0.8571433437101982,49.70059230528511,65.19728587285094,0.06461434352011075,-0.04204001033113691,-0.5182294865024053,-0.9294829559797355,46.7114886657088,0.12000036239624023,0.30796762808611433,0.013499760627747825,-0.32135448305768044,0.3483540043131761,-0.15392736121496675,0.1809268824704624,-0.29999971389770597,55.55550649823145,3.812152875620953,0.16742712184271427,5,-0.029999732971192294,-0.23000001907348722,-0.7149997949600229,-0.9299998283386239,0.4700002670288077,0,0.08070176377887917,-1.1500011920940323,5.78000020980835,5.769218354546455,5.614999771118164,-1.6666690214224034,5.585000038146973,0.08070176377887917 2439,2017-05-23,5.800000190734862,5.855000019073486,5.65500020980835,5.65500020980835,39289.0,0.017543927160695416,-1.758618421701684,-1.2083295252702988,53.59115876549392,61.87650023556132,-0.05005599688058027,-0.10779386383203349,-0.6035741833648594,-1.016383305164413,46.424695037909544,0.19999980926513672,0.2645840804557098,0.088250136375426,-0.19439294507057614,0.37089321782142814,-0.05307140434757507,0.22957167709842707,-0.3892000961303701,74.0740969674919,22.909437908948867,0.14132154072300096,5,-0.13000011444091708,-0.330000400543212,-0.8150001764297476,-1.0300002098083487,0.6799998283386239,1,0.0672413540793666,1.0,5.699999809265138,-1.1500011920940323,5.78000020980835,5.769218354546455,5.614999771118164,0.0672413540793666 2440,2017-05-24,5.800000190734862,5.855000019073486,5.7150001525878915,5.7150001525878915,85474.0,0.0,-2.2941130271853636,0.5862072367447387,55.1136388266352,59.04962318814773,-0.06294614748870675,-0.07211169526672823,-0.5886163302891587,-1.0030704488070894,46.78167888282027,0.13999986648559481,0.21759162609142368,0.06325013637542654,-0.14460300811267768,0.27110328086353075,-0.040676435868626015,0.1671767086194791,-0.37861609687805053,74.0740969674919,21.702949548701383,0.10392657224405226,5,-0.13000011444091708,-0.330000400543212,-0.8037502765655509,-1.0300002098083487,0.7699999809265154,2,0.06034480915908813,-1.758618421701684,5.800000190734862,1.0,5.699999809265138,-1.1500011920940323,5.78000020980835,0.06034480915908813 2441,2017-05-25,5.9000000953674325,5.9000000953674325,5.735000133514403,5.735000133514403,25779.0,0.01724136230069684,1.0,1.9411751506244375,53.529404834899516,56.51639467387765,-0.16808008748218217,-0.1523574945018522,-0.6715432178825296,-1.0888811726263752,45.6677625947448,0.16499996185302912,0.1699404946160019,0.14575004577636808,-0.054704166668503085,0.34620425822123924,0.045522939553932495,0.24597715199880366,-0.46824368224334734,90.69767957639121,38.577955086234475,0.1002271062224356,5,-0.23000001907348722,-0.43000030517578214,-0.903750181198121,-1.1300001144409189,0.5,3,0.04237288067101819,-2.2941130271853636,5.800000190734862,-1.758618421701684,5.800000190734862,1.0,5.699999809265138,0.04237288067101819 2442,2017-05-26,5.9000000953674325,5.940000057220459,5.875,5.889999866485597,43220.0,0.0,-2.2500059604700176,0.060607461780769804,52.976197909866656,54.66172542286132,-0.16768574283350368,-0.12738508857753406,-0.6525063053851392,-1.0745479404470197,44.558565640715734,0.06500005722045898,0.1253479893200362,0.12575004100799614,-0.045599996495910844,0.2971000785119031,0.0400750222560422,0.21142505975995007,-0.4580788093614201,85.96491815127656,34.03541251936767,0.08567501875195359,5,-0.23000001907348722,-0.4050002098083505,-0.903750181198121,-1.1300001144409189,0.6100001335144034,4,0.0440677538715335,1.0,5.9000000953674325,-2.2941130271853636,5.800000190734862,-1.758618421701684,5.800000190734862,0.0440677538715335 2443,2017-05-29,5.945000171661378,5.989999771118164,5.864999771118164,5.929999828338622,54129.0,0.007627131451960256,1.380962761126249,1.5000000000001776,54.85713974310778,52.907832934827226,-0.19651064911294558,-0.16966390492484962,-0.6767481133650142,-1.1056059579908695,42.39632235362138,0.125,0.08837616009806037,0.16350011825561594,-0.02395106906729083,0.3509513055785227,0.06977452459416256,0.25722571191706933,-0.4931173102310762,86.56726615376978,35.16981633028463,0.09372559366145322,5,-0.25000023841858,-0.3575003147125253,-0.9125001430511483,-1.1750001907348642,0.5249996185302725,0,0.030277514405574912,-2.2500059604700176,5.9000000953674325,1.0,5.9000000953674325,-2.2941130271853636,5.800000190734862,0.030277514405574912 2444,2017-05-30,6.039999961853027,6.050000190734862,5.949999809265138,5.980000019073486,91569.0,0.0159797792175842,1.4999970197826937,3.999904634750623,60.526297297188734,53.88394551337462,-0.2749632134856448,-0.2511564333526879,-0.7523591566739265,-1.1861293952809477,40.015106831421335,0.10500001907348455,0.062393869599013385,0.24174990653991735,0.025434380279198088,0.4580654328006366,0.13359214340955727,0.3499076696702774,-0.5665924240352114,97.01485739012132,45.05742433849059,0.10815776313035969,5,-0.3149998188018799,-0.4074997901916504,-0.9487500190734863,-1.2699999809265137,0.46000003814697266,1,0.021523197891053503,1.380962761126249,5.945000171661378,-2.2500059604700176,5.9000000953674325,1.0,5.9000000953674325,0.021523197891053503 2445,2017-05-31,6.135000228881836,6.190000057220459,6.110000133514403,6.110000133514403,140905.0,0.01572852113059664,-5.399969482537906,0.41666865349006876,65.36584072352636,54.94264468085595,-0.3170863924475382,-0.33165744435621924,-0.8272729471872573,-1.2667522811777001,38.278185795211286,0.15000009536743164,0.05252313367990258,0.316750168800354,0.05571415363719989,0.5777861839635081,0.1862321612187774,0.4472681763819306,-0.6269971318889969,87.91212361298005,35.02295370766211,0.130518007581577,5,-0.2850000858306885,-0.43250012397766113,-1.0262503623962402,-1.3375000953674316,0.41499996185302646,2,0.05623468252983743,1.4999970197826937,6.039999961853027,1.380962761126249,5.945000171661378,-2.2500059604700176,5.9000000953674325,0.05623468252983743 2446,2017-06-01,6.199999809265138,6.199999809265138,6.130000114440918,6.179999828338622,199625.0,0.010594878232816018,5.99997615811882,0.7999961853173289,69.66823894822872,57.25872326158133,-0.3245018652450682,-0.3774155489874813,-0.8713389972087198,-1.3166110439280923,36.4093161554994,0.06999969482421964,0.03989039799813909,0.3572497606277478,0.05093933304216414,0.6635601882133315,0.20409454683495554,0.5104049744205401,-0.6374369554540893,100.0,44.37498789733853,0.15315521379279187,6,-0.27249979972839444,-0.44249987602233976,-1.0774998664855966,-1.4024996757507333,0.41499996185302646,3,0.059677479641744524,-5.399969482537906,6.135000228881836,1.4999970197826937,6.039999961853027,1.380962761126249,5.945000171661378,0.059677479641744524 2447,2017-06-02,6.199999809265138,6.25,6.130000114440918,6.199999809265138,2265564.0,0.0,1.3999885559519014,0.0,74.99997567158594,60.06976585783698,-0.2890570493210296,-0.36792619503355617,-0.8490067184017418,-1.3012366761532572,34.42787045857207,0.11999988555908203,0.06753670332756112,0.339249777793885,-0.006190814288417279,0.6846903698761873,0.1665294817527334,0.5119700738350366,-0.5736932599086808,87.012945192246,23.57461060738666,0.17272029604115127,6,-0.2474997043609628,-0.3749997615814218,-0.9324998855590829,-1.2624998092651376,0.5199999809265128,4,0.03225811165403902,5.99997615811882,6.199999809265138,-5.399969482537906,6.135000228881836,1.4999970197826937,6.039999961853027,0.03225811165403902 2448,2017-06-05,6.21999979019165,6.25,6.114999771118164,6.195000171661378,209843.0,0.0032258034744816477,2.176474548126872,100.0,74.47914260751311,62.39065295139466,-0.25427802698590796,-0.37817466068933214,-0.8450144467597624,-1.3059890870141473,33.043234823971225,0.13500022888183594,0.09215655713307402,0.3407497644424442,-0.040084096495214716,0.7215836253801031,0.1503328339736152,0.5311666949112732,-0.5188500267579688,89.99993642175264,21.989343443989057,0.19041693046882935,6,-0.23749971389770508,-0.39499974250793457,-0.9524998664855957,-1.2624998092651367,0.625,0,0.0466238663138685,1.3999885559519014,6.199999809265138,5.99997615811882,6.199999809265138,-5.399969482537906,6.135000228881836,0.0466238663138685 2449,2017-06-06,6.179999828338622,6.199999809265138,6.15500020980835,6.199999809265138,25250.0,-0.006430862251169955,3.499964237178718,-0.800011444266522,85.62870797768059,65.7812161903997,-0.17288746733624283,-0.3298853160459254,-0.7819594961399892,-1.2508991865366834,31.240154367609218,0.06499958038330078,0.1149060982826331,0.28474981784820486,-0.11888457533098862,0.6883842110273983,0.08293262125860856,0.48656701443780115,-0.4129880365169827,49.9998297008522,-25.51426363097788,0.20181719658959651,6,-0.18749976158142,-0.35499978065490634,-0.7724997997283927,-1.0399997234344474,0.7150001525878915,1,0.04692556147384064,2.176474548126872,6.21999979019165,1.3999885559519014,6.199999809265138,5.99997615811882,6.199999809265138,0.04692556147384064 2450,2017-06-07,6.179999828338622,6.179999828338622,6.050000190734862,6.179999828338622,67920.0,0.0,1.0,-0.0,85.09313716488893,69.28829756039853,-0.12663268503187552,-0.31948766697619835,-0.7600410656520546,-1.2349375365779958,30.196372275523558,0.12999963760375977,0.14580270955756625,0.2677498340606679,-0.15430612604469918,0.6898057941660349,0.05672185400798391,0.47877781411335185,-0.35502945153557963,64.99988079059648,-13.689963313947345,0.21102798005268372,6,-0.12249994277954013,-0.35499978065490634,-0.7274999618530265,-0.9949998855590811,0.7899999618530282,2,0.051779964490290986,3.499964237178718,6.179999828338622,2.176474548126872,6.21999979019165,1.3999885559519014,6.199999809265138,0.051779964490290986 2451,2017-06-08,6.130000114440918,6.1500000953674325,6.065000057220459,6.065000057220459,49497.0,-0.008090568816592647,-1.6153834867769779,100.0,75.36230982664559,71.77564332892952,-0.045344970066886425,-0.25831678227198474,-0.6882520117549191,-1.1692645403239013,29.096182902186506,0.11499977111816317,0.1667718619731433,0.20225012302398682,-0.22822658843589227,0.6327268344838659,-0.012988232705953173,0.4174884787539268,-0.2540261828542407,40.00000000000027,-38.10048905494098,0.21523835572993974,6,-0.07250022888183594,-0.30500006675720215,-0.6650002002716064,-0.945000171661377,0.7849998474121094,3,0.06851550871989676,1.0,6.179999828338622,3.499964237178718,6.179999828338622,2.176474548126872,6.21999979019165,0.06851550871989676 2452,2017-06-09,6.125,6.1500000953674325,6.074999809265138,6.105000019073486,66804.0,-0.0008156793389185735,1.1428600622611018,0.3076917433884752,84.5528738947453,75.07516934577814,-0.005668281960828914,-0.23878111428361315,-0.6638116346152341,-1.1486207758318958,28.398970898905596,0.07500028610229492,0.18876177218461976,0.1802500009536745,-0.253333209746204,0.613833211653553,-0.036541604396264304,0.3970416063036133,-0.2041429402037238,37.49994039529866,-41.65736609599407,0.21679160534993902,6,-0.02500009536743164,-0.2999999523162842,-0.6187500953674316,-0.9350001811981201,0.7300000190734863,4,0.07999996263153708,-1.6153834867769779,6.130000114440918,1.0,6.179999828338622,3.499964237178718,6.179999828338622,0.07999996263153708 2453,2017-06-12,6.1500000953674325,6.1500000953674325,6.0999999046325675,6.0999999046325675,37525.0,0.004081648223254186,1.0,2.5000119209404126,82.40742948322288,77.50640625533748,0.001641558820237421,-0.24150968428151032,-0.6675518255681538,-1.1574335166755256,27.664080692617464,0.05000019073486506,0.20820704321639916,0.18325009346008425,-0.2447964997326979,0.6112966866528664,-0.030773203136306826,0.39727339005647533,-0.18964588274670913,66.66677263074948,-12.590993280413073,0.21402329659639113,6,-8.881784197001252e-16,-0.3250000476837167,-0.6362501382827768,-0.935000181198121,0.6799998283386222,0,0.09268287576996581,1.1428600622611018,6.125,-1.6153834867769779,6.130000114440918,1.0,6.179999828338622,0.09268287576996581 2454,2017-06-13,6.1500000953674325,6.1500000953674325,6.065000057220459,6.1500000953674325,31311.0,0.0,1.0,0.0,82.40742948322288,79.39991611752599,0.02110546034464722,-0.22135517347266553,-0.642952170161279,-1.1401237969217917,27.147467175891176,0.08500003814697354,0.23059465142404179,0.16325008869171231,-0.2595011727139438,0.5860013500973684,-0.04812554201111574,0.37462571939454037,-0.15488838826119622,76.92321799955387,-2.866723144616657,0.21137563070282814,6,-8.881784197001252e-16,-0.3250000476837167,-0.6362501382827768,-0.9200003147125253,0.9649996757507315,1,0.1130080787068175,1.0,6.1500000953674325,1.1428600622611018,6.125,-1.6153834867769779,6.130000114440918,0.1130080787068175 2455,2017-06-14,6.0900001525878915,6.170000076293945,6.070000171661378,6.170000076293945,57474.0,-0.009756088105549288,1.4999999999999778,-100.0,69.00002384188065,79.32566999459843,0.0827532451564359,-0.12815250061849337,-0.5591873427542042,-1.0628276319069272,27.411753737991244,0.09999990463256747,0.24819055247355326,0.07800014019012558,-0.3018668136611353,0.4578670940413865,-0.11193333673550487,0.26793361711575603,-0.06430185033440328,23.809610310580727,-52.34508183763063,0.18993347692563045,6,0.05999994277954013,-0.2650001049041757,-0.5512502193450937,-0.755000352859498,0.9600000381469709,2,0.13218387654662767,1.0,6.1500000953674325,1.0,6.1500000953674325,1.1428600622611018,6.125,0.13218387654662767 2456,2017-06-15,6.0900001525878915,6.1500000953674325,6.065000057220459,6.065000057220459,109490.0,0.0,-5.799977111903789,-0.31250149011755507,69.00002384188065,78.65900868018673,0.07320742593939489,-0.09564588056043544,-0.5344489131745505,-1.045834825205337,29.08001151485486,0.08500003814697354,0.2529404782950726,0.05425012111663907,-0.27744833092358157,0.3859485731568597,-0.1115991049034708,0.22009934713674895,-0.03738564660482169,23.809610310580727,-48.993094329893424,0.1658492260201102,6,0.05999994277954013,-0.2650001049041757,-0.5150002241134652,-0.755000352859498,0.9099998474121085,3,0.14449911585467046,1.4999999999999778,6.0900001525878915,1.0,6.1500000953674325,1.0,6.1500000953674325,0.14449911585467046 2457,2017-06-16,6.0999999046325675,6.170000076293945,6.074999809265138,6.085000038146973,187599.0,0.0016419953684938537,-4.428536395962133,0.5999923706345156,66.66666666666654,77.79095579787044,0.053116739693728654,-0.08479009013688898,-0.5189227915245,-1.037892585237583,29.32907358448333,0.0950002670288077,0.2439632498114257,0.048249888420103915,-0.26166128199190997,0.3581610588321178,-0.10670569678590258,0.2032054736261104,0.15000009536743253,33.33318195648437,-36.169877011727195,0.15495558520600672,6,0.02500009536743253,-0.27499985694885165,-0.4887499809265128,-0.7650001049041739,0.9200000762939462,4,0.1336065688462582,-5.799977111903789,6.0900001525878915,1.4999999999999778,6.0900001525878915,1.0,6.1500000953674325,0.1336065688462582 2458,2017-06-19,6.1599998474121085,6.179999828338622,6.144999980926514,6.179999828338622,97257.0,0.00983605634714424,2.4999880790595874,-1.3333439298090244,63.95349610878106,75.38259892354827,-0.018203535407080196,-0.11442777876565735,-0.5533016901317742,-1.0796590013306266,29.61491750532284,0.07999992370605469,0.22469506456941168,0.0852498292922963,-0.1797718184656869,0.3502714770502795,-0.047260994586695304,0.2177606531712879,0.08650014877319467,82.60867762426803,15.900538956186736,0.1325108238789914,6,-0.04499983787536621,-0.33499979972839267,-0.534999966621398,-0.7649998664855948,0.8550000190734881,0,0.11282470598653593,-4.428536395962133,6.0999999046325675,-5.799977111903789,6.0900001525878915,1.4999999999999778,6.0900001525878915,0.11282470598653593 2459,2017-06-20,6.190000057220459,6.199999809265138,6.135000228881836,6.179999828338622,53455.0,0.004870164050564618,3.3333439298087484,-0.5000119209403682,57.53423762735822,72.32049897493374,-0.0521166585768853,-0.11985723095503875,-0.5566428069852289,-1.0914652969588925,30.27799366882771,0.06499958038330167,0.20038666619132073,0.09575004577636737,-0.13991848126438455,0.3314185728171193,-0.02208421774400815,0.21358430929674288,0.05306993522644099,92.59276265828312,27.386721039504224,0.11783426352037582,6,-0.05750012397766113,-0.36500000953674316,-0.5650001764297485,-0.7950000762939453,0.9800000190734863,1,0.10339254613399462,2.4999880790595874,6.1599998474121085,-4.428536395962133,6.0999999046325675,-5.799977111903789,6.0900001525878915,0.10339254613399462 2460,2017-06-21,6.1500000953674325,6.190000057220459,6.119999885559082,6.190000057220459,36684.0,-0.006462029318782925,2.5000119209403238,-3.999904634750653,42.64709388511856,68.68547498143074,-0.018796310222716883,-0.05511762503380524,-0.49038248236736504,-1.033399148113328,30.911659299613493,0.07000017166137695,0.17346760885094703,0.038250088691712314,-0.153261064061061,0.22976124144448562,-0.05750548768467478,0.1340056650680994,0.08970849341583254,62.96310686470187,2.069111195301943,0.09575557637638672,6,-0.017500162124634677,-0.3250000476837167,-0.5250002145767221,-0.7550001144409189,1.049999713897705,2,0.1569105139490372,3.3333439298087484,6.190000057220459,2.4999880790595874,6.1599998474121085,-4.428536395962133,6.0999999046325675,0.1569105139490372 2461,2017-06-22,6.1500000953674325,6.170000076293945,6.0999999046325675,6.119999885559082,24201.0,0.0,1.0000000000000253,-0.7500059604702007,42.64709388511856,64.02927720258333,-0.01750142686098677,-0.037342508524061735,-0.4635806878093547,-1.0164269203018454,31.280069749269195,0.07000017166137784,0.14023939965841592,0.025750088691712136,-0.13822264465275502,0.1897228220361793,-0.05623627798052144,0.10773645536394572,0.08641431782547038,60.00022888183594,2.3105457289856446,0.0819863666722336,6,-0.017500162124634677,-0.3250000476837167,-0.5337501764297494,-0.7550001144409189,0.9600000381469709,3,0.14634147665223063,2.5000119209403238,6.1500000953674325,3.3333439298087484,6.190000057220459,2.4999880790595874,6.1599998474121085,0.14634147665223063 2462,2017-06-23,6.1599998474121085,6.179999828338622,6.0999999046325675,6.119999885559082,43858.0,0.0016259759170098587,1.0000000000000444,1.3333227370260774,40.90908434107475,59.41834996456688,-0.024601448313250174,-0.02831682462748919,-0.44691580346165605,-1.0081062955180808,31.509922320951773,0.07999992370605469,0.10754050483109179,0.022749853134154563,-0.10317707381360464,0.14867678008191376,-0.04021361033972504,0.08571331660803416,0.07318627370223929,59.999999999998934,6.133078797806995,0.06296346347387947,6,-0.027499914169310635,-0.2799997329711905,-0.5874999761581412,-0.7649998664855948,1.2600002288818368,4,0.1363636645122297,1.0000000000000253,6.1500000953674325,2.5000119209403238,6.1500000953674325,3.3333439298087484,6.190000057220459,0.1363636645122297 2463,2017-06-26,6.125,6.170000076293945,6.125,6.170000076293945,56409.0,-0.005681793551798875,1.0,-1.125002980235106,41.53847056734937,54.87735452946982,0.007240628099408397,0.02198686123750715,-0.38478586731273623,-0.9554422869386361,31.523532217353022,0.04500007629394531,0.08991785621272275,-0.0212499856948849,-0.10938102219408918,0.06688105080431939,-0.06531550394448704,0.022815532554717244,0.10502239487736365,25.00011920940368,-28.143298507267755,0.044065518249602,6,0.0074999332427978516,-0.1724998950958252,-0.5475001335144043,-0.7125000953674316,1.6750001907348624,0,0.14612244586555323,1.0000000000000444,6.1599998474121085,1.0000000000000253,6.1500000953674325,2.5000119209403238,6.1500000953674325,0.14612244586555323 2464,2017-06-27,6.170000076293945,6.170000076293945,6.105000019073486,6.119999885559082,2811489.0,0.007346951231664622,1.5999923706345724,-1.1111134658585173,48.64867999664935,52.6160941022219,-0.03869309514767849,-0.013464922737065343,-0.40157358639306384,-0.982257361193021,31.175506136111075,0.06500005722045898,0.06841203229933246,0.017250084877014515,-0.05576559595194208,0.09026576570597111,-0.01925775553746334,0.05375792529149237,0.056921866871173954,77.77783664646314,25.05460567826931,0.036507840414478104,6,-0.03750014305114746,-0.2174999713897705,-0.6000001430511475,-0.757500171661377,1.6050000190734872,1,0.1369529626811945,1.0,6.125,1.0000000000000444,6.1599998474121085,1.0000000000000253,6.1500000953674325,0.1369529626811945 2465,2017-06-28,6.480000019073486,6.5,6.144999980926514,6.199999809265138,630632.0,0.05024310193619064,1.2187489289796136,5.59998283392777,77.7777861876092,53.59140102952507,-0.3213468166722029,-0.31230516299286215,-0.6794996544389651,-1.2717657069865567,30.973291594300107,0.35500001907348633,0.05692902155485857,0.3100000381469723,0.14703416532795544,0.47296591096598917,0.22851710173746387,0.39148297455648073,-0.4050002098083487,95.00000596046306,38.98744466201627,0.08148293640950852,6,-0.19250011444091797,-0.372499942779541,-0.9100000858306885,-1.067500114440918,1.1799998283386222,2,0.10648148999837748,1.5999923706345724,6.170000076293945,1.0,6.125,1.0000000000000444,6.1599998474121085,0.10648148999837748 2466,2017-06-29,6.570000171661378,6.570000171661378,6.3499999046325675,6.46999979019165,179478.0,0.013888912395521924,3.399988555951816,0.3571439519212309,81.11890723545713,55.197205537168465,-0.3755966008426528,-0.39333082729789925,-0.7370083444547602,-1.3393453482432092,30.825640181935743,0.22000026702881037,0.04809828713377229,0.381500172615052,0.13940186327887272,0.6235984819512312,0.2604510179469628,0.5025493272831412,-0.4865003585815426,100.0,39.925375065224195,0.12104915466808941,6,-0.23500013351440519,-0.4175000190734872,-1.00000023841858,-1.1575002670288095,1.2899999618530256,3,0.09589035329422968,1.2187489289796136,6.480000019073486,1.5999923706345724,6.170000076293945,1.0,6.125,0.09589035329422968 2467,2017-06-30,6.4000000953674325,6.550000190734862,6.385000228881836,6.440000057220459,180098.0,-0.025875201195155628,-3.714305177111691,-0.3999980926586307,64.53488952343994,55.261804805463896,-0.17720082958954375,-0.21879680538217183,-0.5387237202008555,-1.148244533078027,30.480512421931994,0.1849999427795419,0.05053461391950087,0.20150008201599245,-0.05846149346778784,0.46146165749977275,0.07151929427410231,0.3314808697578826,-0.297040267944336,63.440855804490745,4.026591700058262,0.12998078774188992,6,-0.06500005722045987,-0.18250012397766202,-0.8300001621246347,-0.9875001907348642,1.5,4,0.1109375043073666,3.399988555951816,6.570000171661378,1.2187489289796136,6.480000019073486,1.5999923706345724,6.170000076293945,0.1109375043073666 2468,2017-07-03,6.510000228881836,6.539999961853027,6.260000228881836,6.3499999046325675,99305.0,0.01718752060551143,1.5454545454545454,-4.000011920940435,68.55671192687976,56.4865241720774,-0.259635783413092,-0.3224911575289511,-0.6211569597146447,-1.2363699010134201,29.75158435675308,0.2799997329711914,0.057147106550221594,0.2970001935958866,0.001999665636564174,0.592000721555209,0.14949992961622538,0.4445004575755478,-0.3883587876892083,87.0967907331598,28.66226526784842,0.1475002639796611,7,-0.17500019073486328,-0.29250025749206543,-0.9275002479553223,-1.0975003242492676,1.5,0,0.1397849178829309,-3.714305177111691,6.4000000953674325,3.399988555951816,6.570000171661378,1.2187489289796136,6.480000019073486,0.1397849178829309 2469,2017-07-04,6.46999979019165,6.550000190734862,6.454999923706055,6.550000190734862,95851.0,-0.006144460412262687,1.374994784619725,-0.5000014901130913,69.99997490331506,59.52573317409923,-0.19639337060911544,-0.27368253138410914,-0.5552591614779567,-1.1753834108420431,29.00218396762653,0.0950002670288077,0.06604479081190551,0.24249975681304914,-0.07343664287478013,0.5584361565008784,0.08453155696913406,0.4004679566569642,-0.3304239997802725,76.47050903746239,13.09204259553043,0.1579681998439148,7,-0.13499975204467773,-0.20999979972839267,-0.8287498950958252,-1.0474998950958252,1.570000171661377,1,0.20556421076851628,1.5454545454545454,6.510000228881836,-3.714305177111691,6.4000000953674325,3.399988555951816,6.570000171661378,0.20556421076851628 2470,2017-07-05,6.5,6.5,6.420000076293945,6.46999979019165,361855.0,0.004636817740524268,4.333290948104586,-0.3750007450543335,70.91834897650368,62.66698373980869,-0.19168245727804134,-0.29352933056696173,-0.5586406525223957,-1.183850397345097,29.049413807258368,0.07999992370605469,0.07509313970685128,0.25649995803833026,-0.08098455947423577,0.5939844755508963,0.08775769928204724,0.42524221679461327,-0.3432072343386219,77.41929529607725,8.662381922152107,0.16874225875628285,7,-0.16499996185302734,-0.18999981880187988,-0.8212498426437378,-1.0474998950958252,1.369999885559082,2,0.19615386082575892,1.374994784619725,6.46999979019165,1.5454545454545454,6.510000228881836,-3.714305177111691,6.4000000953674325,0.19615386082575892 2471,2017-07-06,6.550000190734862,6.550000190734862,6.454999923706055,6.494999885559082,622000.0,0.0076923370361325905,2.4545359966709075,1.833330684256507,72.05881734208415,66.12806518436528,-0.20000871950332222,-0.32722799152153303,-0.5889517778657192,-1.212526521865783,29.20102306212275,0.0950002670288077,0.0888788751101286,0.28550014495849485,-0.07381064335997944,0.6448109332769691,0.1058447507992577,0.465155539117732,-0.37667912883348453,100.0,25.656703020796655,0.17965539415923715,7,-0.21250009536743075,-0.24000000953674228,-0.7737500667572013,-1.0225002765655509,1.1499996185302752,3,0.1694655915044656,4.333290948104586,6.5,1.374994784619725,6.46999979019165,1.5454545454545454,6.510000228881836,0.1694655915044656 2472,2017-07-07,6.614999771118164,6.6599998474121085,6.4749999046325675,6.559999942779541,159329.0,0.009923599769545932,1.5517236843403681,0.9999913302816086,72.19510583918186,69.53435799234668,-0.2164401285014419,-0.3727467230176078,-0.6314891439740817,-1.2551285703160957,29.562116494959163,0.18499994277954102,0.11614907839762978,0.32599973678588867,-0.0591536730510871,0.7111531466228644,0.1334230318674008,0.5185764417043766,-0.42581154482638617,88.74997019764939,14.813874323386983,0.19257670491848805,7,-0.2324998378753662,-0.2599997520446786,-0.7724997997283936,-1.0649998188018799,1.3100004196166983,4,0.18820867807615826,2.4545359966709075,6.550000190734862,4.333290948104586,6.5,1.374994784619725,6.46999979019165,0.18820867807615826 2473,2017-07-10,6.71999979019165,6.744999885559082,6.550000190734862,6.6500000953674325,187964.0,0.015873019305598257,2.2499980131766275,1.2727256964011526,74.09088859874089,72.36127005924574,-0.2549771367332445,-0.4562462644940011,-0.7220150996567183,-1.338170473979769,30.078430595485862,0.19499969482421964,0.14926769669018825,0.4024997711181637,-0.021720822486432034,0.8267203647227594,0.19038947431586628,0.6146100679204611,-0.5025628666326529,92.30765844941268,19.875108344642996,0.2121102968022978,7,-0.27499985694885254,-0.32249975204467773,-0.8312497138977051,-1.1449997425079346,1.3300004005432111,0,0.1755952889906458,1.5517236843403681,6.614999771118164,2.4545359966709075,6.550000190734862,4.333290948104586,6.5,0.1755952889906458 2474,2017-07-11,6.84499979019165,6.9000000953674325,6.730000019073486,6.75,559147.0,0.01860119105694724,-1.518524274588078,1.3571457765667747,79.3248712540129,72.53316839995726,-0.3063781054048489,-0.5549621589675802,-0.8277274903994725,-1.4401028914016472,31.183977518736683,0.18000030517578214,0.18928668918603186,0.49274978637695277,0.015725382834916424,0.9697741899189891,0.25423758460593415,0.7312619881479714,-0.5853578296726463,88.54160354369452,14.295264919265037,0.23851220177101823,7,-0.2649996280670166,-0.36999964714050293,-0.9412497282028198,-1.2699997425079346,1.1449999809265137,1,0.17019729355719493,2.2499980131766275,6.71999979019165,1.5517236843403681,6.614999771118164,2.4545359966709075,6.550000190734862,0.17019729355719493 2475,2017-07-12,6.894999980926514,6.9000000953674325,6.800000190734862,6.84499979019165,93171.0,0.007304629987938016,2.3333068425653263,0.5263189595892165,80.16192378022416,72.42683690493138,-0.3255554580949145,-0.5708282335660826,-0.8584285409683208,-1.4658718788943519,32.2264075697165,0.09999990463257014,0.23769833888378322,0.5024999856948851,-0.015446293674472145,1.0204462650642423,0.24352684601020602,0.7614731253795641,-0.5713222069226669,98.87637921076497,21.885002237067283,0.2589731396846788,7,-0.3149998188018799,-0.4199998378753662,-0.9862499237060547,-1.3199999332427979,0.940000057220459,2,0.16606236172500388,-1.518524274588078,6.84499979019165,2.2499980131766275,6.71999979019165,1.5517236843403681,6.614999771118164,0.16606236172500388 2476,2017-07-13,6.96999979019165,6.96999979019165,6.71999979019165,6.880000114440918,282747.0,0.010877419792981513,4.555575571014554,1.7999866486105018,81.15382795504094,74.27338561955371,-0.37755198466210516,-0.6076762529281776,-0.9120538481661153,-1.516676887634823,33.079132463149875,0.25,0.28723787304361803,0.5334998130798336,-0.024231407747229206,1.0912310339068965,0.25463420266630266,0.8123654234933646,-0.5886897840514447,100.0,19.997650785435,0.27886561041353125,7,-0.3549997806549072,-0.4524998664855957,-1.0287498235702515,-1.3949997425079346,1.1200003623962385,3,0.12912483822939747,2.3333068425653263,6.894999980926514,-1.518524274588078,6.84499979019165,2.2499980131766275,6.71999979019165,0.12912483822939747 2477,2017-07-14,6.914999961853027,7.0,6.894999980926514,6.980000019073486,70598.0,-0.007890936871478793,1.0,-0.7222254600170602,79.92422627790489,75.5364427696676,-0.2702350606539108,-0.514886543431202,-0.8400688580732636,-1.442745777599665,33.89208849234216,0.10500001907348633,0.2936553345606212,0.437749981880188,-0.13534378774316735,1.0108437515035433,0.15120309706851032,0.7242968666918657,-0.4630471816266484,81.11109462784437,-5.607064379115059,0.28654688481167745,7,-0.2049999237060547,-0.38249993324279785,-0.9737499952316284,-1.3399999141693115,1.2250003814697266,4,0.1135213090010998,4.555575571014554,6.96999979019165,2.3333068425653263,6.894999980926514,-1.518524274588078,6.84499979019165,0.1135213090010998 2478,2017-07-17,6.855000019073486,6.989999771118164,6.8499999046325675,6.869999885559082,45543.0,-0.00867678136088701,-10.199946594441283,0.23076697355390088,75.65541867179293,76.1648254106096,-0.174501040207649,-0.4217738222930958,-0.7637531320932363,-1.3630132201295453,34.5179498167168,0.1399998664855966,0.28723831306837866,0.34300003051757777,-0.23337145243427138,0.9193715134694269,0.0548142890416532,0.6311857719935023,-0.32632062807880047,48.21433133005111,-37.99744899818705,0.2881857414759244,7,-0.14499998092651367,-0.32249999046325684,-0.8925000429153442,-1.2799999713897705,1.3349995613098127,0,0.15609046953817463,1.0,6.914999961853027,4.555575571014554,6.96999979019165,2.3333068425653263,6.894999980926514,0.15609046953817463 2479,2017-07-18,6.829999923706055,6.989999771118164,6.764999866485597,6.989999771118164,168481.0,-0.003646986914350281,1.8125014901175294,10.666751438471564,66.66665152898872,75.69241458310793,-0.1040015248885151,-0.3650863051146862,-0.7227137473021896,-1.3181457250476516,34.75117713861897,0.22499990463256747,0.30682134876155853,0.2859999418258665,-0.28614825791758225,0.8581481415693153,-7.41580458578639e-05,0.5720740416975909,-0.23533564745062474,39.28573253202045,-43.921850903053354,0.28607409987172444,7,-0.10249996185302734,-0.2974998950958252,-0.842499852180481,-1.2549998760223389,1.390000343322754,1,0.1786237599790217,-10.199946594441283,6.855000019073486,1.0,6.914999961853027,4.555575571014554,6.96999979019165,0.1786237599790217 2480,2017-07-19,7.114999771118164,7.1500000953674325,6.764999866485597,6.829999923706055,203012.0,0.041727650160421126,1.169012344020728,-1.7812507450587702,71.88752774367997,75.67338240550747,-0.32697428543687934,-0.6051082009012303,-0.9873871289539897,-1.584852146568207,35.45467286128711,0.38500022888183594,0.3211188526497466,0.5227498054504398,-0.07181736162131713,1.1173169725221967,0.22546622191456134,0.8200333889863183,-0.4635884935384942,91.8603954862403,10.33175554396631,0.2972835835358784,7,-0.30249977111816406,-0.5074996948242188,-1.1274996995925903,-1.5399997234344482,1.0349998474121076,2,0.12297962447614919,1.8125014901175294,6.829999923706055,-10.199946594441283,6.855000019073486,1.0,6.914999961853027,0.12297962447614919 2481,2017-07-20,7.050000190734862,7.1500000953674325,7.03000020980835,7.110000133514403,141532.0,-0.009135570270452198,-1.4000000000000603,-0.21052622773085622,78.50877945149492,76.37490169576449,-0.20516643901583365,-0.4945832843493303,-0.9017525381149367,-1.5031884370310182,36.44779344842697,0.11999988555908292,0.33869376024241493,0.41275022029876585,-0.1770978179269722,1.002598258524504,0.11782620118589726,0.7076742394116344,-0.3188147023091501,74.02601423822477,-9.386168801659267,0.2949240191128689,7,-0.20000004768371493,-0.4425001144409171,-1.0625001192092887,-1.4750001430511466,1.050000190734866,3,0.11134749307436342,1.169012344020728,7.114999771118164,1.8125014901175294,6.829999923706055,-10.199946594441283,6.855000019073486,0.11134749307436342 2482,2017-07-21,7.0,7.070000171661378,6.9650001525878915,7.0,59087.0,-0.007092225444273459,-2.000013623978278,-0.0,72.6851761913424,76.21871142827575,-0.10595282833581443,-0.3988763324718825,-0.8301445566029546,-1.4404778079342462,37.202859778509904,0.10500001907348633,0.35419538864936406,0.32075002193450963,-0.24515182098599198,0.8866518648550112,0.03779910047425883,0.6037009433947604,-0.2350001335144034,61.03895943047076,-21.00218393307062,0.28295092146025097,7,-0.06500005722045898,-0.38750004768371493,-1.0124999284744263,-1.4249999523162842,1.0799999237060547,4,0.15571430751255555,-1.4000000000000603,7.050000190734862,1.169012344020728,7.114999771118164,1.8125014901175294,6.829999923706055,0.15571430751255555 2483,2017-07-24,7.019999980926514,7.0250000953674325,6.9749999046325675,7.0,43850.0,0.0028571401323591594,2.3333227370260676,100.0,75.94341829436162,75.84299443275894,-0.0881974590515675,-0.36721451704020325,-0.8254410014555553,-1.447122832463993,37.99873083130974,0.05000019073486506,0.36701409545093533,0.29600000381469727,-0.2251383318193314,0.8171383394487259,0.035430835997683374,0.5565691716317112,-0.19340007781982305,66.23375658282572,-15.829939443137647,0.26056916781701417,7,-0.08500003814697266,-0.39499998092651367,-1.0449999570846558,-1.4275000095367432,1.0400004386901873,0,0.1595442116010406,-2.000013623978278,7.0,-1.4000000000000603,7.050000190734862,1.169012344020728,7.114999771118164,0.1595442116010406 2484,2017-07-25,7.014999866485597,7.070000171661378,7.0,7.0,52854.0,-0.0007122670163108857,-8.333439298089575,0.7499940395298825,74.87923573323094,75.25602909420414,-0.06319220730585773,-0.3116412902987866,-0.796575634922255,-1.4270645415433334,39.19761130267314,0.07000017166137784,0.3773212095412628,0.2487498998641975,-0.21738614225188702,0.714885941980282,0.01568187880615568,0.4818179209222393,-0.13665593261718723,64.93502633130377,-16.98431905682088,0.2330680210580422,7,-0.07999992370605558,-0.3899998664855966,-1.044999837875367,-1.422499895095826,1.009999752044675,1,0.16749818050764387,2.3333227370260676,7.019999980926514,-2.000013623978278,7.0,-1.4000000000000603,7.050000190734862,0.16749818050764387 2485,2017-07-26,7.170000076293945,7.175000190734862,7.014999866485597,7.065000057220459,231272.0,0.02209553995130742,1.782608335095566,7.000063578853259,77.19299199582397,74.8159362098467,-0.19565676089726747,-0.43457905545110087,-0.9200981711068863,-1.5631581285598326,38.5600174795406,0.1600003242492658,0.3812508638252794,0.36925010681152326,-0.10964411532933926,0.8481443289523858,0.129802995741092,0.6086972178819545,-0.24819115658569224,97.61899355588798,17.24371613968262,0.23944711107043137,7,-0.20000004768371582,-0.5325000286102304,-1.1912500858306885,-1.5775001049041748,0.9250001907348633,2,0.14644353968788115,-8.333439298089575,7.014999866485597,2.3333227370260676,7.019999980926514,-2.000013623978278,7.0,0.14644353968788115 2486,2017-07-27,7.199999809265138,7.199999809265138,7.105000019073486,7.199999809265138,146767.0,0.0041840631313769805,1.0,0.0,76.47060092726532,74.43220005977564,-0.21188159841354093,-0.43738580504743485,-0.9185897585197242,-1.5738848479866938,37.631949524407005,0.09499979019165128,0.36784107924193865,0.36774985790252757,-0.1297541117621579,0.865253827567213,0.11899787307018528,0.6165018427348699,-0.2326164607720953,100.0,19.829627512628974,0.24875198483234262,7,-0.2174999713897705,-0.5499999523162851,-1.2212498188018808,-1.607499837875367,0.9200000762939444,3,0.13194442144882434,1.782608335095566,7.170000076293945,-8.333439298089575,7.014999866485597,2.3333227370260676,7.019999980926514,0.13194442144882434 2487,2017-07-28,7.110000133514403,7.21999979019165,7.0,7.21999979019165,67302.0,-0.012499955296515486,3.0000086697935724,-100.0,67.88993715369124,73.56936877998656,-0.1020431797674215,-0.3072186784832862,-0.802797382723595,-1.464939838975515,36.299453580140494,0.2199997901916504,0.34586844726550403,0.24225018024444456,-0.22584195467450296,0.7103423151633921,0.008204112784970796,0.4762962477039183,0.0899996757507342,55.10215997602169,-22.56080650638355,0.23404606745947373,7,-0.11750030517578036,-0.45000028610229403,-1.1312501430511466,-1.515000104904174,0.9149994850158683,4,0.13924053858856644,1.0,7.199999809265138,1.782608335095566,7.170000076293945,-8.333439298089575,7.014999866485597,0.13924053858856644 2488,2017-07-31,7.420000076293945,7.440000057220459,7.09499979019165,7.125,204047.0,0.04360055372127136,1.0597028521975784,-2.6818272456932584,72.54904600714991,74.22296816644892,-0.3614833595328797,-0.5750302762765305,-1.0802915628366296,-1.7539994771853422,36.68282967904847,0.3450002670288086,0.3218786737712902,0.5067501306533817,0.00910006989151313,1.0044001914152503,0.2579251002724474,0.755575161034316,-0.4200000762939453,95.45455038054853,18.375862129728674,0.24882503038093426,7,-0.31750011444091797,-0.6475000381469727,-1.4137500524520874,-1.820000171661377,0.5799999237060547,0,0.08894876558299969,3.0000086697935724,7.110000133514403,1.0,7.199999809265138,1.782608335095566,7.170000076293945,0.08894876558299969 2489,2017-08-01,7.800000190734862,7.880000114440918,7.40500020980835,7.460000038146973,444267.0,0.05121295290211303,-1.1111115820615904,1.1525425920537906,78.19316937057751,74.92359501388198,-0.6586870130871922,-0.8962314819515846,-1.4259238860787269,-2.1101579970094964,37.487222828559275,0.47499990463256836,0.3137081453768209,0.820250225067138,0.22593075352015557,1.4145696966141204,0.5230904892936463,1.1174099608406296,-0.8000001907348624,90.90910076109692,15.902454123616522,0.2971597357734914,8,-0.3775000572204581,-0.8075001239776602,-1.757500171661376,-2.190000295639037,0.08500003814697354,1,0.033333361862051936,1.0597028521975784,7.420000076293945,3.0000086697935724,7.110000133514403,1.0,7.199999809265138,0.033333361862051936 2490,2017-08-02,7.7750000953674325,7.945000171661378,7.65500020980835,7.800000190734862,120331.0,-0.003205140353345848,-1.1886800600995129,-0.07352965925792448,75.88426498051257,74.63198229488394,-0.5925313753380506,-0.8124697239612919,-1.366137913400281,-2.0612196367828357,38.765740194255955,0.28999996185302823,0.31885581840963173,0.731500124931336,0.08281631746881679,1.3801839323938552,0.40715822120007683,1.0558420286625951,-0.7398000907897959,82.0105772049678,9.745498593897409,0.32434190373125954,8,-0.31999993324279785,-0.7300000190734872,-1.7325000762939462,-2.1650002002716073,-0.035000324249268466,2,0.032154279112073025,-1.1111115820615904,7.800000190734862,1.0597028521975784,7.420000076293945,3.0000086697935724,7.110000133514403,0.032154279112073025 2491,2017-08-03,7.6599998474121085,7.925000190734862,7.635000228881836,7.925000190734862,147794.0,-0.014791028494500535,1.1886761218254316,10.599973297221757,73.06501520564524,74.67418662980647,-0.4267839478352382,-0.6430150095986678,-1.2201946806635648,-1.9223874761372421,39.766436099131795,0.28999996185302646,0.3479260500025747,0.5609998941421503,-0.09973029900693575,1.2217300872912364,0.23063479756760685,0.8913649907166938,-0.5702118328094476,69.84124100758432,-1.2509729859015835,0.3303650965745432,8,-0.19999980926513583,-0.557499647140502,-1.4624998569488517,-1.9249999523162833,0.2650003433227539,3,0.056788567660828626,-1.1886800600995129,7.7750000953674325,-1.1111115820615904,7.800000190734862,1.0597028521975784,7.420000076293945,0.056788567660828626 2492,2017-08-04,7.860000133514403,7.90500020980835,7.4000000953674325,7.71999979019165,103649.0,0.026109698444689133,3.391295874745507,-0.5283024979037153,78.63248002582253,74.97297126663547,-0.5497794122370383,-0.7852192272729335,-1.3862899838707765,-2.09635255848995,39.6589580616364,0.5050001144409171,0.3519488475762529,0.6987501621246333,-0.0032836722002436147,1.4007839964495101,0.34773324496219526,1.0497670792870712,-0.7188993894882199,89.9999999999998,15.352370529766887,0.35101691716243827,8,-0.38750004768371493,-0.757499933242797,-1.6162500381469718,-2.0900001525878897,0.5650000572204581,4,0.033078848298750074,1.1886761218254316,7.6599998474121085,-1.1886800600995129,7.7750000953674325,-1.1111115820615904,7.800000190734862,0.033078848298750074 2493,2017-08-07,7.9000000953674325,7.925000190734862,7.809999942779541,7.875,95330.0,0.005089053584423242,2.0666615804230974,0.17857167185510384,80.22599387547113,75.56705550466216,-0.5049219674864869,-0.7718573745138526,-1.3926718213862959,-2.1094212239951853,39.17911577258838,0.11500024795532138,0.3581769867629232,0.6797501087188733,-0.06328415893449879,1.4227843763722454,0.3082329748921877,1.051267242545559,-0.7106653856831375,91.74310642303936,12.101015051211164,0.371517133826686,8,-0.42750000953674405,-0.7974998950958261,-1.623750090599061,-2.130000114440919,0.29999971389770597,0,0.0158227242599831,3.391295874745507,7.860000133514403,1.1886761218254316,7.6599998474121085,-1.1886800600995129,7.7750000953674325,0.0158227242599831 2494,2017-08-08,8.010000228881836,8.034999847412111,7.9099998474121085,8.0,170754.0,0.013924067365379766,3.1667037543311514,0.40000762936541334,78.05643598514538,75.66299372569787,-0.5128724842458645,-0.8328017119515589,-1.4701450822438575,-2.193014049733451,38.19218505271734,0.13499975204467862,0.3848745735144936,0.7315002202987673,-0.06817156340782304,1.5311720040053576,0.33166432844547167,1.1313361121520629,-0.7753255914789161,96.06305066265345,17.22431531231412,0.3998358918532953,8,-0.49250030517578036,-0.7825002670288077,-1.7337502241134644,-2.2150001525878906,0.5500001907348651,1,-0.001248467989523605,2.0666615804230974,7.9000000953674325,3.391295874745507,7.860000133514403,1.1886761218254316,7.6599998474121085,-0.001248467989523605 2495,2017-08-09,8.039999961853027,8.100000381469728,7.989999771118164,8.0,82489.0,0.0037452849081103246,-2.6666613685131324,3.999904634751097,81.73075335971426,76.24745510708108,-0.45425427110656447,-0.8143761728345824,-1.4696613205007019,-2.1965631083677053,37.218880778302015,0.11000061035156428,0.41229898609137905,0.7042499542236325,-0.14238607988209218,1.5508859883293562,0.28093193717077014,1.1275679712764948,-0.7412993076493724,91.42851498664491,11.486079916789052,0.423318017052862,8,-0.4899997711181632,-0.7799997329711905,-1.7424999475479126,-2.1624999046325684,0.5200004577636737,2,-0.019278573844105806,3.1667037543311514,8.010000228881836,2.0666615804230974,7.9000000953674325,3.391295874745507,7.860000133514403,-0.019278573844105806 2496,2017-08-10,7.869999885559082,8.064999580383299,7.764999866485597,8.064999580383299,157669.0,-0.021144288196584093,2.0769249579404523,-4.874997019764875,75.89284903338311,77.13666753815795,-0.2002817818981697,-0.6044855043382169,-1.2726201129500474,-2.000992042558929,36.556475568046245,0.2999997138977024,0.44364298498059185,0.48924987316131574,-0.371094541299831,1.3495942876224625,0.05907766593074193,0.9194220803918896,-0.4911692586288199,67.142799727794,-14.563281686342606,0.4301722072305735,8,-0.27249979972839267,-0.5924997329711905,-1.5474997758865356,-1.9774997234344474,0.8249998092651367,3,-0.016518439178056288,-2.6666613685131324,8.039999961853027,3.1667037543311514,8.010000228881836,2.0666615804230974,7.9000000953674325,-0.016518439178056288 2497,2017-08-11,7.699999809265138,7.835000038146973,7.550000190734862,7.75,127587.0,-0.021601026526808842,1.5909045589911952,0.25641163582299553,68.57922621592799,76.6955764502444,0.06952200125112196,-0.39279882496131613,-1.0769967915905694,-1.8056708993527915,35.339252008014704,0.31999969482421964,0.4574296590663902,0.2799998044967662,-0.5623153652703943,1.1223149742639267,-0.14115778038681448,0.7011573893803469,-0.2490522068809291,27.272648456695592,-54.06114138230767,0.42115758488358035,8,0.05000042915344327,-0.41249966621399015,-1.3762496709823617,-1.807499647140503,1.0799999237060538,4,0.029220829486124034,2.0769249579404523,7.869999885559082,-2.6666613685131324,8.039999961853027,3.1667037543311514,8.010000228881836,0.029220829486124034 2498,2017-08-14,7.925000190734862,7.985000133514403,7.7150001525878915,7.7150001525878915,77188.0,0.029220829486124034,-1.5714279226706558,-4.199984741269184,72.19512263200996,76.02912681262578,-0.08527879231875524,-0.562359815539744,-1.273875865904703,-2.003305772998174,34.71775072993461,0.2850003242492658,0.48079157525911675,0.45150017738342196,-0.3754989253231047,1.2784992800899486,0.038000626030158635,0.8649997287366853,-0.4091473104421022,68.18179453700829,-14.597344669396776,0.4134995513532631,8,-0.17499995231628152,-0.5999999046325675,-1.5562502145767203,-1.9375002384185782,0.854999542236329,0,0.06309148113138852,1.5909045589911952,7.699999809265138,2.0769249579404523,7.869999885559082,-2.6666613685131324,8.039999961853027,0.06309148113138852 2499,2017-08-15,8.050000190734862,8.149999618530272,7.96999979019165,7.96999979019165,78488.0,0.015772870282847018,-3.4999731780440984,0.3809542190998172,71.78217611433509,75.57333916082828,-0.19119291546343664,-0.6232273136100304,-1.3674327317785835,-2.1004145864295314,35.08361686141218,0.22499942779540927,0.531936870061493,0.5155001640319803,-0.29137760757510023,1.3223779356390617,0.11206127822844003,0.9189390498355205,-0.4999999999999991,83.3334128062688,2.330976110192637,0.40343888580354054,8,-0.27500033378600897,-0.6150004863739005,-1.6287502050399763,-1.9775002002716047,0.7200002670288121,1,0.01863349254362978,-1.5714279226706558,7.925000190734862,1.5909045589911952,7.699999809265138,2.0769249579404523,7.869999885559082,0.01863349254362978 2500,2017-08-16,7.989999771118164,8.050000190734862,7.940000057220459,8.050000190734862,138023.0,-0.007453468098765348,2.6666454740524506,-0.7500014901086531,69.2682809960262,75.15147980420394,-0.10894419814387302,-0.5210262801123751,-1.2760380988425393,-2.013387083404071,34.640439941061985,0.11000013351440252,0.5525764408247031,0.41174974441528356,-0.3942428191806062,1.2177423080111724,0.00875346261733867,0.8147460262132284,-0.367999649047853,73.3333333333336,-5.048504716625075,0.4029962817979445,8,-0.21499991416931152,-0.555000066757203,-1.4624996185302734,-1.8399996757507324,0.8900003433227539,2,0.07133925717481815,-3.4999731780440984,8.050000190734862,-1.5714279226706558,7.925000190734862,1.5909045589911952,7.699999809265138,0.07133925717481815 2501,2017-08-17,7.835000038146973,8.045000076293945,7.835000038146973,8.029999732971191,51344.0,-0.01939921619666074,-1.153849915880903,3.2499721846937306,67.13946791316118,73.8744784583527,0.0821263230989322,-0.32064034106778116,-1.0891860954894117,-1.8319871986210234,33.990466461005816,0.21000003814697266,0.5221967263094358,0.21750001907348615,-0.555978181329813,0.9909782194767862,-0.16923908112816477,0.6042391192751362,-0.149639976501466,47.50001986823409,-32.429201381444514,0.38673910020165003,8,0.014999866485593927,-0.40000033378601163,-1.307499885559082,-1.684999942779541,1.005000114440918,3,0.09253355174726918,2.6666454740524506,7.989999771118164,-3.4999731780440984,8.050000190734862,-1.5714279226706558,7.925000190734862,0.09253355174726918 2502,2017-08-18,8.090000152587889,8.090000152587889,7.71999979019165,7.800000190734862,254843.0,0.03254628119966485,1.5517269728728826,-1.4871816189991738,66.262126933041,72.32293768697157,-0.15289592184047507,-0.5162624555984001,-1.3085528978299594,-2.0601935367196766,33.72658133485815,0.37000036239623846,0.5058849112189154,0.41800012588500834,-0.3252956057056391,1.1612958574756558,0.04635226008968374,0.7896479916803321,0.05999946594238281,86.20700238966953,7.901177591547935,0.37164786579532383,8,-0.24000024795532227,-0.6325004100799543,-1.52375018596649,-1.9050002098083478,0.8299999237060565,4,0.07478362556554452,-1.153849915880903,7.835000038146973,2.6666454740524506,7.989999771118164,-3.4999731780440984,8.050000190734862,0.07478362556554452 2503,2017-08-21,8.140000343322754,8.140000343322754,8.064999580383299,8.095000267028809,115614.0,0.006180493175747426,2.333361590302287,0.15517269728728997,59.826585771632175,70.297398774359,-0.18469449242051006,-0.5038873915704727,-1.322410039277437,-2.082278338964107,33.514716324364706,0.0750007629394549,0.5045128787342428,0.41200029850006104,-0.2922007467957606,1.1162013437958827,0.05989977585215023,0.7641008211479718,0.001399278640745294,97.67458623270812,20.09703154401427,0.3521005226479107,8,-0.2900004386901873,-0.6825006008148193,-1.5187503099441528,-1.940000295639038,0.5299997329711914,0,0.07862400032617067,1.5517269728728826,8.090000152587889,-1.153849915880903,7.835000038146973,2.6666454740524506,7.989999771118164,0.07862400032617067 2504,2017-08-22,8.189999580383299,8.199999809265138,8.100000381469728,8.149999618530272,96706.0,0.006142412156230348,2.333290948104191,0.8888865341414827,61.823343168039756,68.08546430861739,-0.23074052743261397,-0.48627678920817985,-1.3349400401668614,-2.1023509960510456,33.13385331842012,0.09999942779541016,0.4743834313995272,0.4032495498657207,-0.24426616960958647,1.0507652693410279,0.07949169012806756,0.7270074096033747,-0.4699997901916486,97.91661906573623,20.036462240040805,0.3237578597376538,8,-0.314999580383299,-0.707499742507931,-1.568749547004698,-1.9899995326995832,0.7750005722045916,1,0.07203909436101341,2.333361590302287,8.140000343322754,1.5517269728728826,8.090000152587889,-1.153849915880903,7.835000038146973,0.07203909436101341 2505,2017-08-23,8.220000267028809,8.279999732971191,8.175000190734862,8.199999809265138,95484.0,0.0036630876901835308,-1.9999999999998985,0.5000119209402794,66.76646928856518,67.07142211474873,-0.2598489210878432,-0.4570120222249594,-1.324416072138657,-2.102266172312974,32.327212740500116,0.1049995422363299,0.4377516064923892,0.3807502269744871,-0.22514434861667176,0.986644802565646,0.07780293917890724,0.6836975147700661,-0.4904004764556884,89.28580855837637,9.95963303934208,0.30294728779557933,8,-0.30500030517578125,-0.697500467300415,-1.5900002717971802,-2.0200002193450928,0.7749996185302734,2,0.06690999669926612,2.333290948104191,8.189999580383299,2.333361590302287,8.140000343322754,1.5517269728728826,8.090000152587889,0.06690999669926612 2506,2017-08-24,8.149999618530272,8.300000190734862,8.100000381469728,8.300000190734862,107516.0,-0.00851589370128325,1.6666539510575735,-7.4998569521273115,59.415559182404586,66.05323688880168,-0.16310574949782808,-0.32906174756354467,-1.2138686520258322,-2.002042124644463,31.229700037901964,0.19999980926513317,0.40119224173314727,0.2632495880126937,-0.27703563598819514,0.8035348120135826,-0.006893023987750269,0.5333922000131386,-0.3983838302612286,74.13785023870608,-3.679607910266327,0.27014261200044454,8,-0.1424994468688947,-0.5174994468688947,-1.439999580383299,-1.87499952316284,0.7650003433227557,3,0.08957061718762271,-1.9999999999998985,8.220000267028809,2.333290948104191,8.189999580383299,2.333361590302287,8.140000343322754,0.08957061718762271 2507,2017-08-25,8.100000381469728,8.210000038146973,8.050000190734862,8.164999961853027,69134.0,-0.006134876000099765,1.0645177168382487,0.4333288828701554,56.45161935367372,64.30395874676432,-0.056322352675049814,-0.21195855858446144,-1.1233900234760341,-1.9217235600496823,31.00016596719787,0.15999984741211115,0.3536665443408129,0.16375033855438392,-0.24139911293215022,0.5688997900409172,-0.03882438718888359,0.36632506429765055,-0.31548152905273597,20.000076293946734,-53.740270382481924,0.2025747257432667,8,-0.0900003910064715,-0.4675002098083514,-1.371250271797182,-1.8250002861022967,0.7799997329711896,4,0.09135799213183371,1.6666539510575735,8.149999618530272,-1.9999999999998985,8.220000267028809,2.333290948104191,8.189999580383299,0.09135799213183371 2508,2017-08-28,8.079999923706055,8.130000114440918,8.050000190734862,8.050000190734862,38131.0,-0.0024691922002162414,-4.333375719235269,-0.46153733292255705,52.39724819422545,62.150077866752135,-0.013435917240267159,-0.14754189033984488,-1.0642422573478028,-1.8717711164054611,29.76644151978627,0.07999992370605646,0.3247665128045032,0.1107498884201048,-0.21758366500602477,0.43908344184623527,-0.05341688829295954,0.27491666513317004,-0.26455219098999017,11.999893188477273,-56.48299009037062,0.16416677671306504,8,-0.06999993324279785,-0.44249987602234064,-1.306249976158142,-1.804999828338623,0.869999885559082,0,0.10396041590587135,1.0645177168382487,8.100000381469728,1.6666539510575735,8.149999618530272,-1.9999999999998985,8.220000267028809,0.10396041590587135 2509,2017-08-29,8.060000419616701,8.060000419616701,7.96999979019165,8.005000114440918,138034.0,-0.002475186173043986,2.2727320016644392,1.8333598245223146,50.68967059448743,60.085787822136716,0.009086879349331056,-0.1128510251724828,-1.0054878525806714,-1.8215520065289006,27.019239329441735,0.1100001335144043,0.3209309207947797,0.07775037288665931,-0.24286548099966687,0.3983662267729846,-0.08255755405650334,0.23805829982982196,-0.21547953941950837,27.272884904655044,-36.72508572080937,0.16030792694316282,8,-0.05000042915344416,-0.41000032424927024,-1.2800004482269305,-1.7850003242492694,0.46499919891357067,1,0.07568233559797433,-4.333375719235269,8.079999923706055,1.0645177168382487,8.100000381469728,1.6666539510575735,8.149999618530272,0.07568233559797433 2510,2017-08-30,8.024999618530272,8.119999885559082,7.980000019073486,8.060000419616701,68814.0,-0.004342530926083277,-1.2399978637695312,-0.6363746705507446,55.89351930082329,58.8362379763214,0.05540046711026747,-0.0613036450610549,-0.9300503054705036,-1.7564678449122981,24.073736880495446,0.1399998664855957,0.28599039154402117,0.030249595642088067,-0.2754933279652061,0.3359925192493822,-0.12262186616155901,0.18312105744573515,-0.15314997970081912,16.66659441869964,-44.99479884433815,0.15287146180364697,8,-0.014999628067014825,-0.3749995231628409,-1.2449996471405012,-1.74999952316284,0.47500038146972834,2,0.11713402850351473,2.2727320016644392,8.060000419616701,-4.333375719235269,8.079999923706055,1.0645177168382487,8.100000381469728,0.11713402850351473 2511,2017-08-31,8.095000267028809,8.109999656677246,8.024999618530272,8.095000267028809,160487.0,0.00872282265744917,4.666899796541319,-0.0,66.25513531163509,58.83546112949852,0.02923360948243392,-0.10228859577453786,-0.9579670761877557,-1.7956726703068018,21.127102552139583,0.08500003814697443,0.2442128842471245,0.07850022315978933,-0.18609685128055808,0.34309729760013674,-0.05379831406038349,0.21079876037996303,-0.19746159508503158,52.08347820558416,-13.35251446778426,0.13229853722017368,8,0.03999972343444824,-0.44500017166137784,-1.291250228881836,-1.8075001239776611,0.125,3,0.11117968978901716,-1.2399978637695312,8.024999618530272,2.2727320016644392,8.060000419616701,-4.333375719235269,8.079999923706055,0.11117968978901716 2512,2017-09-01,8.119999885559082,8.119999885559082,8.055000305175781,8.119999885559082,330397.0,0.0030882789012494083,1.0,0.0,59.6058840220764,58.81093871288121,0.009987236209562766,-0.11258315704364819,-0.9400470120078506,-1.7898176291331502,19.715715845008166,0.06499958038330078,0.21207506224793082,0.09049985408782923,-0.1671801423978394,0.34817985057349876,-0.03834014415500597,0.21933985233066355,-0.1983135224878403,93.74986961510379,27.47723770392105,0.12883999824283468,9,0.015000104904174805,-0.4699997901916513,-1.3037500381469727,-1.8199999332427979,0.44000053405761896,4,0.09790641471655737,4.666899796541319,8.095000267028809,-1.2399978637695312,8.024999618530272,2.2727320016644392,8.060000419616701,0.09790641471655737 2513,2017-09-04,8.024999618530272,8.074999809265138,7.880000114440918,8.0,40977.0,-0.011699540439373934,2.1199951171874396,100.0,48.7309374361596,57.356226964894525,0.09717849330746553,-0.008156260096574997,-0.8012177404706193,-1.664042206577557,17.982923301840266,0.23999977111816406,0.19346310733788563,-0.010750389099122515,-0.26116643618172475,0.23966565798347883,-0.13595841264042363,0.1144576344421786,0.27500057220458984,60.416517654911885,-3.545277987001917,0.1252080235413008,9,0.06500053405761896,-0.3274996280670157,-1.1987497806549055,-1.7149996757507306,0.435000419616701,0,0.10654212293498322,1.0,8.119999885559082,4.666899796541319,8.095000267028809,-1.2399978637695312,8.024999618530272,0.10654212293498322 2514,2017-09-05,8.0,8.050000190734862,7.945000171661378,8.039999961853027,222595.0,-0.0031152174104215336,2.499976158308948,-1.6000228885329588,50.526327413195624,55.551766756520124,0.10325023329880523,0.016923425794043823,-0.7332266649649561,-1.6081003686254682,15.814400423561006,0.10500001907348366,0.15826026941233362,-0.035249996185303445,-0.28592233242246223,0.21542234005185623,-0.16058616430388284,0.09008617193327595,0.29160018920898345,50.0,-12.248580933837466,0.12533616811857973,9,0.09000015258789062,-0.14999985694885254,-1.0625,-1.5249998569488525,0.75,1,0.11874997615814209,2.1199951171874396,8.024999618530272,1.0,8.119999885559082,4.666899796541319,8.095000267028809,0.11874997615814209 2515,2017-09-06,7.885000228881836,7.994999885559082,7.800000190734862,7.954999923706055,65683.0,-0.014374971389770508,1.6000025431379898,1.7499940395298381,52.74726080873606,54.8108447150014,0.18520969110156038,0.1261851928651403,-0.5856791072435348,-1.462672639763328,13.584340324738509,0.1999998092651376,0.13538010508085918,-0.14249978065490687,-0.40198312573414263,0.11698356442432889,-0.27224145319452475,-0.01275810811528899,0.3983679588317859,26.562537252938718,-36.00041805733385,0.1297416725396179,9,0.11999988555908203,-0.03500008583068848,-0.6775001287460327,-1.1175000667572021,0.9699993133544922,2,0.08116669258983555,2.499976158308948,8.0,2.1199951171874396,8.024999618530272,1.0,8.119999885559082,0.08116669258983555 2516,2017-09-07,7.739999771118164,7.875,7.559999942779541,7.804999828338622,96347.0,-0.018389404382329944,2.073165285392297,0.9285762942779164,28.12500745057021,51.66344339243435,0.297188027465106,0.27504890510480706,-0.41204613382995525,-1.2884171695469142,12.989659860621716,0.3250002861022949,0.09828754780354565,-0.28100023269653285,-0.5626608073806914,0.0006603419876256567,-0.4218305200386112,-0.1401699453544536,0.5240336967163071,32.1428297733746,-26.296235987569418,0.14083028734207906,9,0.10500025749206543,0.1100003719329834,-0.4899996519088745,-0.9399995803833008,1.0600004196166992,3,0.0981912469452233,1.6000025431379898,7.885000228881836,2.499976158308948,8.0,2.1199951171874396,8.024999618530272,0.0981912469452233 2517,2017-09-08,7.925000190734862,7.949999809265138,7.65500020980835,7.710000038146973,166771.0,0.023901863706382587,1.226417199285994,-3.307691743388507,38.50268252381631,50.119602762388894,0.09471340633882885,0.11359321651484411,-0.5601935272641354,-1.444226843839088,13.329526570289179,0.294999599456788,0.05126684401617432,-0.10724983215332085,-0.35024595837396344,0.13574629406732175,-0.22874789526364214,0.014248230957000452,0.29679126559631275,70.8738529285675,16.679130773853444,0.12149806311032137,9,-0.08500027656555087,-0.07500004768371493,-0.6437500715255728,-1.0950000286102277,0.679999351501464,4,0.03722398349451539,2.073165285392297,7.739999771118164,1.6000025431379898,7.885000228881836,2.499976158308948,8.0,0.03722398349451539 2518,2017-09-11,8.425000190734862,8.444999694824219,7.960000038146973,8.0,214102.0,0.06309148113138852,1.0860236224509676,1.976743670268448,58.48376346159141,50.985613080956,-0.3924747002482629,-0.3657812033000365,-1.020316803455895,-1.9131096433743284,12.878943655205783,0.5199995040893564,0.0363578388408321,0.3677501678466779,0.07369540198500779,0.661804933708348,0.22072278491584285,0.514777550777513,-0.8650002479553205,97.7401683963017,47.048694366837,0.14702738293083487,9,-0.4225003719329816,-0.4275002479553205,-1.137500047683714,-1.5850000381469709,0.3249998092651385,0,0.016023765676622892,1.226417199285994,7.925000190734862,2.073165285392297,7.739999771118164,1.6000025431379898,7.885000228881836,0.016023765676622892 2519,2017-09-12,8.199999809265138,8.430000305175781,8.154999732971191,8.430000305175781,129870.0,-0.02670627612770382,1.3913041675477769,-0.5411773945629349,49.36707485489687,50.26045258696417,-0.1626291706527372,-0.13593657916964652,-0.7559425196211063,-1.6588627177691944,11.86315354959735,0.27500057220458984,0.02488689335750749,0.13524980545044052,-0.16559949148453335,0.4360991023854135,-0.015174843017046413,0.28567445391792745,-0.6222998714447039,72.31638935569873,25.411868901705745,0.15042464846748668,9,-0.1974999904632586,-0.20249986648559748,-0.912499666213991,-1.294999837875368,0.6500005722045881,1,0.0317073457231134,1.0860236224509676,8.425000190734862,1.226417199285994,7.925000190734862,2.073165285392297,7.739999771118164,0.0317073457231134 2520,2017-09-13,8.560000419616701,8.600000381469728,8.220000267028809,8.295000076293945,289325.0,0.04390251447869553,1.2028975091151721,-1.1521729215127896,60.96257775370656,49.67239063608322,-0.49032164615366014,-0.4754196671372988,-1.072541328886869,-1.9873063188769313,11.153182505042688,0.40000057220458984,0.032040014998951705,0.46675038337707697,0.09587254490981323,0.8376282218443407,0.281311464143446,0.6521893026107088,-0.9649544866561905,96.15385144419702,50.51742249106552,0.18543891923363168,9,-0.4800002574920672,-0.4850001335144061,-1.187500476837159,-1.6100006103515634,0.319999694824217,2,0.02219621157352769,1.3913041675477769,8.199999809265138,1.0860236224509676,8.425000190734862,1.226417199285994,7.925000190734862,0.02219621157352769 2521,2017-09-14,8.560000419616701,8.560000419616701,8.364999771118164,8.560000419616701,201398.0,0.0,1.0,0.0,62.63734593858451,50.009219737917455,-0.4664801435107595,-0.4409260548139713,-1.0298565788865526,-1.959420723823147,10.928732743265588,0.19500064849853693,0.04532555436695773,0.4305003643035903,0.02572730409760915,0.8352734245095723,0.22811383420059883,0.6328868944065809,-0.9247563087158222,95.76720057281,44.95105276351374,0.20238653010299093,9,-0.4800002574920672,-0.4850001335144061,-1.1550002098083505,-1.5350003242492676,0.08999919891357067,3,0.034462512635348386,1.2028975091151721,8.560000419616701,1.3913041675477769,8.199999809265138,1.0860236224509676,8.425000190734862,0.034462512635348386 2522,2017-09-15,8.694999694824219,8.765000343322754,8.439999580383299,8.439999580383299,228510.0,0.015770942592262527,-1.5490244477106,100.0,65.89145567561496,51.91594398674583,-0.5714301704673979,-0.5568250341754037,-1.1218177849866304,-2.064667929227186,11.464735844104714,0.3250007629394549,0.058264800119760096,0.5352496623992913,0.05882123480562207,1.0116780899929614,0.2970354486024558,0.7734638761961259,-1.021165333100586,91.30427056381679,34.10843184827881,0.23821421379683494,9,-0.5324995517730713,-0.5374994277954102,-1.2574995756149283,-1.6199994087219238,-0.054999351501464844,4,0.012075963150768976,1.0,8.560000419616701,1.2028975091151721,8.560000419616701,1.3913041675477769,8.199999809265138,0.012075963150768976 2523,2017-09-18,8.779999732971191,8.899999618530273,8.670000076293945,8.715000152587889,208957.0,0.00977573791032671,-1.9677411415808872,0.2549002008325064,67.99996566775732,53.8574593483638,-0.6013043683673445,-0.6233805693000498,-1.1652896767338898,-2.123909725268849,11.976368597161198,0.22999954223632812,0.05525804134682488,0.5882497310638435,0.0372670870898677,1.1392323750378193,0.3127584090768565,0.8637410530508314,-1.040695412351612,83.89263033657667,21.96527889507218,0.2754913219869877,9,-0.5499999523162842,-0.5499999523162842,-1.2612495422363272,-1.7049994468688965,-0.2299995422363299,0,-0.01993168520013655,-1.5490244477106,8.694999694824219,1.0,8.560000419616701,1.2028975091151721,8.560000419616701,-0.01993168520013655 2524,2017-09-19,8.779999732971191,8.880000114440918,8.670000076293945,8.670000076293945,91789.0,0.0,-2.8181944287906506,1.692313335387368,69.21118802515767,55.68678459463286,-0.5353204930702997,-0.6080899873710699,-1.1269350500539783,-2.0963730970099457,12.289000833608107,0.21000003814697266,0.06471734944490137,0.558749723434449,-0.05179680902748274,1.1692962558963798,0.2534764572034831,0.8640229896654148,-0.9478397885187562,82.35294117647058,14.093149662370521,0.3052732662309654,9,-0.5499999523162842,-0.5499999523162842,-1.2424994707107535,-1.7049994468688965,-0.36999988555908025,1,-0.0034168261826403867,-1.9677411415808872,8.779999732971191,-1.5490244477106,8.694999694824219,1.0,8.560000419616701,-0.0034168261826403867 2525,2017-09-20,8.770000457763674,8.800000190734863,8.649999618530272,8.779999732971191,117514.0,-0.0011388696482492744,5.000000000000071,-0.0909027856046586,67.71654292260934,60.0858440915261,-0.4320127758234875,-0.5847540303960219,-1.0795184535062772,-2.0590947993640167,12.285442010290774,0.15000057220459162,0.09777068255537102,0.5212504386901866,-0.13675996860450823,1.1792608459848815,0.1922452350428383,0.850255642337534,-0.8524133393850111,75.70108451517713,5.172232219908793,0.3290052036473476,9,-0.49250054359436213,-0.5400006771087664,-1.1650006771087664,-1.670000553131107,-0.5200004577636737,2,0.009121997665944459,-2.8181944287906506,8.779999732971191,-1.9677411415808872,8.779999732971191,-1.5490244477106,8.694999694824219,0.009121997665944459 2526,2017-09-21,8.880000114440918,8.944999694824219,8.670000076293945,8.755000114440918,98796.0,0.012542719604976327,1.1568668516676266,-12.500906056273084,69.09548533402098,63.485044403771056,-0.4059919088140109,-0.6716980734005205,-1.1524689570456932,-2.140499668701123,12.815174240980435,0.27499961853027344,0.13767175442561097,0.5947500705718998,-0.11883598983096455,1.308336130974765,0.2379570403704676,0.9515431007733319,-0.8838199960501267,87.12879888051884,18.730185498118544,0.35679303020143244,9,-0.42750024795532227,-0.6275002956390381,-1.2750003337860107,-1.7800002098083514,-0.6549997329711896,3,0.0,5.000000000000071,8.770000457763674,-2.8181944287906506,8.779999732971191,-1.9677411415808872,8.779999732971191,0.0 2527,2017-09-22,8.84000015258789,8.949999809265137,8.760000228881836,8.9350004196167,76928.0,-0.004504500150622537,2.040016479617917,-0.7600021362304688,71.059451136869,64.88234303435746,-0.24870360679834747,-0.6044048067314041,-1.0733476917006648,-2.073922948567242,13.630060253730234,0.18999958038330078,0.18848207672426653,0.5177501201629635,-0.2312526307627536,1.2667528710886815,0.14324874470010407,0.892251495625823,-0.7489380765537561,63.333471086202785,-5.8238790212541645,0.374501375462859,9,-0.28750038146972656,-0.5850002765655518,-1.1975003480911273,-1.740000247955324,-0.3400001525878906,4,-0.021493272712444056,1.1568668516676266,8.880000114440918,5.000000000000071,8.770000457763674,-2.8181944287906506,8.779999732971191,-0.021493272712444056 2528,2017-09-25,8.920000076293945,9.06999969482422,8.715000152587889,8.715000152587889,251138.0,0.009049764968910745,-2.463411457121831,-2.1578878682929465,73.11558246504245,67.52106610215141,-0.2806131468349431,-0.6516582285491879,-1.110555835859759,-2.126770773367755,14.608438045921964,0.3549995422363317,0.28506076752415765,0.5557500362396244,-0.22939015388422135,1.340890226363471,0.16317994117770063,0.9483201313015481,-0.7258654722720905,64.28581159940224,-6.993473195393065,0.3925700950619233,9,-0.27500009536743164,-0.6050002574920654,-1.2662502527236947,-1.81250023841858,-0.22000026702880682,0,-0.03139010432469913,2.040016479617917,8.84000015258789,1.1568668516676266,8.880000114440918,5.000000000000071,8.770000457763674,-0.03139010432469913 2529,2017-09-26,8.670000076293945,8.899999618530273,8.670000076293945,8.854999542236328,108233.0,-0.028026905589878526,-1.486488715680513,-0.9024367550870325,68.47058464499091,68.35528909007189,0.04812884348367952,-0.37272523766725385,-0.8189808532574521,-1.850956433937185,15.960244199522865,0.25,0.3623118437002102,0.27525005340576136,-0.5075148955538005,1.0580150023653223,-0.11613242107401867,0.6666325278855414,-0.35324435955975986,4.7620128882252315,-69.19222112390129,0.3913824744797805,9,0.047499656677246094,-0.35500025749206543,-1.0162502527236947,-1.56250023841858,0.005000114440916192,1,-0.013840817128386806,-2.463411457121831,8.920000076293945,2.040016479617917,8.84000015258789,1.1568668516676266,8.880000114440918,-0.013840817128386806 2530,2017-09-27,8.96500015258789,8.96500015258789,8.489999771118164,8.489999771118164,136177.0,0.034025383356172334,1.0,-2.5675770416421804,76.92308982146388,69.94259396594738,-0.20493117254846993,-0.6257759074310361,-1.0773086368041467,-2.1178453448059376,16.762095592547634,0.47500038146972656,0.38690829444255215,0.5232501029968262,-0.27868366299985325,1.3251838689935047,0.12228321999848646,0.9242169859951659,-0.5427902789210997,81.89662826756792,2.5439181141370995,0.40096688299833927,9,-0.21000051498413086,-0.6500003337860107,-1.2862502336502066,-1.8325002193450919,-0.26500034332275213,2,-0.061907450722749835,-1.486488715680513,8.670000076293945,-2.463411457121831,8.920000076293945,2.040016479617917,8.84000015258789,-0.061907450722749835 2531,2017-09-28,8.994999885559082,9.095000267028807,8.944999694824219,9.0,136307.0,0.0033463170619725258,-1.857140262122926,-0.010526548263912592,75.23585457359053,70.98086051016689,-0.1863319585305554,-0.616501133299689,-1.0674359229316863,-2.118954732594786,17.75356251316326,0.15000057220458807,0.44985251174331253,0.5082498550415036,-0.31254108411934567,1.3290407942023537,0.09785438546107805,0.918645324621929,-0.505000114440918,83.47102487590446,2.919977603587327,0.410395469580425,9,-0.2024998664855957,-0.6674997806549072,-1.2762500047683716,-1.8224999904632568,-0.125,3,-0.0828237793260157,1.0,8.96500015258789,-1.486488715680513,8.670000076293945,-2.463411457121831,8.920000076293945,-0.0828237793260157 2532,2017-09-29,8.914999961853027,9.010000228881836,8.729999542236326,9.0,118738.0,-0.008893821536839597,4.333321223240513,16.999618539004388,64.4117676758045,70.58217184439437,-0.08028610241336409,-0.49949749745075067,-0.9460591728016938,-2.0096775034870697,18.38090294003445,0.2800006866455096,0.4617833326243215,0.38849992752075124,-0.43450553596268016,1.2115053910041818,-0.02300280422096357,0.800002659262466,-0.4250001907348633,70.24790782942347,-7.7930375916078845,0.4115027317417153,9,-0.12249994277954102,-0.5874998569488525,-1.0949997901916504,-1.732499837875367,1.6149997711181658,4,-0.07739759768208443,-1.857140262122926,8.994999885559082,1.0,8.96500015258789,-1.486488715680513,8.670000076293945,-0.07739759768208443 2533,2017-10-02,8.880000114440918,8.890000343322754,8.550000190734862,8.699999809265138,178534.0,-0.003925950371494347,2.3999885559518765,-2.117649698751227,72.5165914252584,70.94943888885001,-0.03308912880399539,-0.41862184328264007,-0.8698808575300934,-1.9441091109829758,19.29283081586563,0.36499977111816584,0.4720486080412325,0.31075005531311106,-0.4911245658844994,1.1126246765107215,-0.09018725528569504,0.7116873659119172,0.21500015258788885,64.4628138255867,-13.711438266581666,0.4009373105988054,10,-0.08750009536743164,-0.5525000095367432,-1.058750033378601,-1.6974999904632577,2.0500001907348615,0,-0.04279280512879169,4.333321223240513,8.914999961853027,-1.857140262122926,8.994999885559082,1.0,8.96500015258789,-0.04279280512879169 2534,2017-10-03,8.949999809265137,9.100000381469727,8.789999961853027,8.800000190734863,187361.0,0.0078828484146507,-2.6470621234390603,0.8333298012122322,65.98361552772695,70.75689140052972,-0.08542131441346434,-0.4361630514870569,-0.8968784778267391,-1.9834615633372188,20.505738662510232,0.3100004196166992,0.46592933079998033,0.33324975967407156,-0.4386329112718368,1.10513243061998,-0.05269157579888173,0.7191910951470248,-0.3999996185302752,75.40976686594793,-0.46993771595265343,0.385941335472954,10,-0.1549997329711914,-0.6199996471405029,-1.1262497901916513,-1.7624998092651367,2.220000267028807,1,-0.027932961489138264,2.3999885559518765,8.880000114440918,4.333321223240513,8.914999961853027,-1.857140262122926,8.994999885559082,-0.027932961489138264 2535,2017-10-04,8.524999618530272,8.944999694824219,8.159999847412111,8.859999656677246,1052423.0,-0.04748605584269405,2.1089095822529678,-2.2333392673219605,48.93614430939664,68.51696462001593,0.33656403079463004,0.04136341183908421,-0.43792502682402734,-1.5273397697195499,21.040697468915184,0.7899999618530256,0.43645881534200903,-0.12375040054321396,-0.8169571297389417,0.5694563286525138,-0.47035376514107874,0.22285296405465083,0.5750007629394549,38.82974082393326,-33.10775174738537,0.346603364597864,10,0.10500049591064631,-0.19499945640563787,-0.6949995756149274,-1.3249995708465576,2.3750000000000018,2,0.01759537582600501,-2.6470621234390603,8.949999809265137,2.3999885559518765,8.880000114440918,4.333321223240513,8.914999961853027,0.01759537582600501 2536,2017-10-05,8.5,8.699999809265138,8.319999694824219,8.319999694824219,245790.0,-0.0029325067036872765,-3.2222163353537265,-0.5373142826234837,43.64820988567074,65.47127114766056,0.33748183268423304,0.13304076401734122,-0.37952973212715513,-1.4715269774074402,20.626709484738466,0.38000011444091975,0.40260098356612595,-0.18675003051757777,-0.7392493264982907,0.36574926546313513,-0.4629996785079342,0.08949961747277868,0.6000003814697266,36.17020844873788,-31.941204698144915,0.27624964799035656,10,0.13000011444091797,-0.1699998378753662,-0.6699999570846558,-1.299999952316286,2.5,3,0.023529389325310346,2.1089095822529678,8.524999618530272,-2.6470621234390603,8.949999809265137,2.3999885559518765,8.880000114440918,0.023529389325310346 2537,2017-10-06,8.220000267028809,8.539999961853027,8.204999923706055,8.359999656677246,150802.0,-0.03294114505543433,-2.941175150624376,-0.7777730682829653,33.815022210168024,61.10454223045228,0.5814292853976291,0.459851139937296,-0.0657979954055321,-1.1646640205598846,20.726550802129275,0.33500003814697266,0.3655545846436059,-0.48149976730346644,-0.959038360582813,-0.0039611740241198845,-0.7202690639431406,-0.24273047066379227,0.8612001037597654,6.383019736988771,-57.26470101260181,0.2387692966396733,10,0.4099998474121094,0.1099998950958252,-0.32750022411346436,-1.0200002193450945,2.729999542236328,4,0.07907537681446097,-3.2222163353537265,8.5,2.1089095822529678,8.524999618530272,-2.6470621234390603,8.949999809265137,0.07907537681446097 2538,2017-10-09,8.560000419616701,8.560000419616701,8.199999809265138,8.199999809265138,171737.0,0.041362547632956215,1.0,-2.571444141689373,44.686001243924395,58.46181074144489,0.20673311143671746,0.13753492301808912,-0.37741358561573257,-1.4742737659229483,21.554688118963995,0.3600006103515625,0.3204702965260324,-0.1482496261596662,-0.6129767079713329,0.31647745565200047,-0.3806131670654995,0.08411391474616714,0.5027759407043444,42.55322818572703,-17.954756765055407,0.2323635409058329,10,0.06999969482421697,-0.2300002574920672,-0.6675003767013568,-1.360000371932987,2.3399991989135724,0,0.23014009541867586,-2.941175150624376,8.220000267028809,-3.2222163353537265,8.5,2.1089095822529678,8.524999618530272,0.23014009541867586 2539,2017-10-10,8.460000038146973,8.685000419616701,8.25,8.685000419616701,209165.0,-0.01168228698220164,2.866663840969734,-0.6250000000000049,42.824060685506716,54.67302972633854,0.3059904991097433,0.27195591761587146,-0.2618558404573115,-1.3457526661149775,22.26410904095183,0.435000419616701,0.26950329507358184,-0.26125001907348633,-0.6782047042617183,0.15570466611474565,-0.46972736166760143,-0.05277267647937123,0.5847207919158937,38.216592235510085,-19.528121965874192,0.20847734259411568,10,0.1700000762939453,-0.12999987602233887,-0.5662499666213989,-1.2599999904632586,2.5399999618530273,1,0.2919622051881008,1.0,8.560000419616701,-2.941175150624376,8.220000267028809,-3.2222163353537265,8.5,0.2919622051881008 2540,2017-10-11,8.75,8.760000228881836,8.505000114440918,8.664999961853027,162943.0,0.034278955147209134,3.857122096983679,-0.3777773068282935,47.222218825945006,51.56040353215571,-0.01979627087426472,-0.003246358137566574,-0.5318019034881338,-1.6052560260333877,22.319278509303068,0.3000001907348633,0.20964423258315712,0.019249963760376687,-0.390836899100389,0.42933682662114236,-0.18579346767000615,0.22429339519075953,0.2770264104098512,98.21424618062237,42.36112559620387,0.20504343143038253,10,-0.11999988555908203,-0.4199998378753662,-0.779999852180481,-1.547499895095826,2.4549999237060565,2,0.2765714372907364,2.866663840969734,8.460000038146973,1.0,8.560000419616701,-2.941175150624376,8.220000267028809,0.2765714372907364 2541,2017-10-12,8.854999542236328,8.899999618530273,8.604999542236326,8.774999618530272,116073.0,0.01199994768415169,2.470587575312209,0.9411751506243968,50.31183778090779,49.99374465494496,-0.16398844203182428,-0.08960630125404023,-0.611406606176244,-1.6804355049426816,22.20607460949568,0.2950000762939471,0.17737854038788115,0.1094995498657223,-0.29592281618009864,0.5149219159115432,-0.09321163315718728,0.3122107328886319,0.15468633691356892,93.57141592064336,37.06731836769673,0.20271118302291005,10,-0.22499942779541016,-0.5249993801116943,-0.9274994134902954,-1.6524994373321542,2.2450008392333984,3,0.2309429906280358,3.857122096983679,8.75,2.866663840969734,8.460000038146973,1.0,8.560000419616701,0.2309429906280358 2542,2017-10-13,8.800000190734863,8.850000381469727,8.689999580383299,8.850000381469727,46467.0,-0.006211107210015165,5.400007629365499,-0.6250029802350671,47.47899210172748,47.21178917455263,-0.1419442634187682,-0.027760539740295798,-0.537575519260006,-1.595633169487515,21.42158067367387,0.16499996185302912,0.09180702848566469,0.049250173568726296,-0.3561381099819574,0.45463845711941,-0.15344396820661466,0.25194431534406725,0.1926919677802772,85.7143635652715,28.947292703616007,0.20269414177534162,10,-0.1700000762939453,-0.4224998950958252,-0.9525001049041748,-1.5775001049041757,2.2200002670288086,4,0.24999997290698017,2.470587575312209,8.854999542236328,3.857122096983679,8.75,2.866663840969734,8.460000038146973,0.24999997290698017 2543,2017-10-16,8.604999542236326,8.800000190734863,8.604999542236326,8.630000114440918,82325.0,-0.022159164121819508,-14.599694831201434,0.5000095367068199,48.60213836447027,45.28051393419077,0.011114012625036196,0.16175033719418153,-0.32691030594384074,-1.372379413424678,20.308105662062196,0.19500064849853693,0.0035849357736204013,-0.13700046539306854,-0.5472557873882558,0.2732548566021187,-0.34212812639066215,0.06812719560452507,0.371038770056753,54.61534624266744,-8.36938679583917,0.20512766099759353,10,-0.052499771118162286,-0.07499933242797674,-0.7599995136260969,-1.3249993324279776,2.6950006484985387,0,0.2725160246108944,5.400007629365499,8.800000190734863,2.470587575312209,8.854999542236328,3.857122096983679,8.75,0.2725160246108944 2544,2017-10-17,8.75,8.770000457763674,8.529999732971191,8.560000419616701,194738.0,0.01685072230997342,1.086958324522214,-7.599809269501582,45.05746602287418,44.849549680132725,-0.18465873783736342,0.015164636920950159,-0.4577844871343686,-1.489513637686299,19.225146808206027,0.24000072479248225,-0.043853949495783695,0.009499979019164329,-0.4003895594699749,0.41938951750830356,-0.19544479022540528,0.21444474826373394,0.20971754299545964,62.02536535429649,1.3736699089102231,0.20494476924456986,10,-0.20000028610229492,-0.12249994277954102,-0.7500001192092896,-1.3975000381469727,2.755000114440918,1,0.24571424211774562,-14.599694831201434,8.604999542236326,5.400007629365499,8.800000190734863,2.470587575312209,8.854999542236328,0.24571424211774562 2545,2017-10-18,8.850000381469727,8.850000381469727,8.619999885559082,8.710000038146973,182886.0,0.0114286150251115,2.2857133125796145,0.7368455395549913,46.770612216462425,45.19648327244291,-0.2611749221409134,-0.08277918266824358,-0.5431724546642336,-1.5623002682002003,18.082216098867914,0.23000049591064453,-0.10144386488393486,0.10550036430358922,-0.30715340012487324,0.5181541287320517,-0.10082651791064201,0.31182724651782046,0.09372280761406593,86.48668850667444,27.53502985630911,0.20632688221423132,10,-0.3000006675720215,-0.2200002670288086,-0.8500005006790161,-1.4975004196166992,2.664999961853029,2,0.24293779953184824,1.086958324522214,8.75,-14.599694831201434,8.604999542236326,5.400007629365499,8.800000190734863,0.24293779953184824 2546,2017-10-19,8.880000114440918,8.880000114440918,8.699999809265138,8.859999656677246,568081.0,0.0033898001896142116,16.99961853900421,0.14286006226115625,49.2027368501545,46.906229343552525,-0.2588207894218755,-0.11887362837874704,-0.5524294488099883,-1.5656733818241255,16.406198381899245,0.18000030517577947,-0.14914738355955137,0.13550009727478063,-0.27715366715368184,0.5481538617032431,-0.0708267849394506,0.34182697948901186,0.048048607809441535,100.0,40.72254989363748,0.20632688221423132,10,-0.3300004005432129,-0.25,-0.8024998903274536,-1.3699998855590811,2.569999694824217,3,0.261824299470915,2.2857133125796145,8.850000381469727,1.086958324522214,8.75,-14.599694831201434,8.604999542236326,0.261824299470915 2547,2017-10-20,8.649999618530272,8.890000343322754,8.625,8.880000114440918,71646.0,-0.025900956412896026,1.1199946594442007,-11.499761586877831,45.188274835331576,46.96203752037555,0.04312460771585691,0.10135941369787105,-0.29845072054472865,-1.310113389531013,14.724347609773265,0.2650003433227539,-0.14564641828878067,-0.08500037193298482,-0.4971449310101459,0.32714418714417626,-0.29107265147156625,0.12107190760559661,0.26268812622332227,33.3332450303051,-24.24365820528096,0.20607227953858098,10,-0.07499980926513494,-0.019999504089353692,-0.5724993944168073,-1.1399993896484348,2.8000001907348633,4,0.28323709491165694,16.99961853900421,8.880000114440918,2.2857133125796145,8.850000381469727,1.086958324522214,8.75,0.28323709491165694 2548,2017-10-23,8.640000343322754,8.699999809265138,8.454999923706055,8.659999847412111,148023.0,-0.0011559856241030175,3.9000257493537434,0.08695417812110684,43.34765072761671,47.0202141917211,0.0733821851120311,0.09413248256470474,-0.27134857077139074,-1.2746726208530115,12.820295263734799,0.2449998855590838,-0.12943481627787534,-0.08099966049194407,-0.4856385019729217,0.32363918098903355,-0.2833190812324329,0.12131976024854474,0.2576336434840112,42.52879107098619,-12.263935039117811,0.20231942074048906,10,0.037499427795410156,-0.010000228881835938,-0.4800001382827759,-1.0300002098083496,2.864999771118164,0,0.2754629652625249,1.1199946594442007,8.649999618530272,16.99961853900421,8.880000114440918,2.2857133125796145,8.850000381469727,0.2754629652625249 2549,2017-10-24,8.550000190734862,8.689999580383299,8.5,8.529999732971191,94186.0,-0.010416683913380576,-3.7499940395297937,-1.000047684898015,50.62658079295037,47.398476632499474,0.19835005670096884,0.18412160515972076,-0.16896846916726282,-1.1588573488849825,11.081616295169422,0.189999580383299,-0.06843522880718211,-0.1649998188018813,-0.5763262372673079,0.2463265996635453,-0.3706630280345955,0.04066339043083289,0.3400001525878924,21.839120778898636,-33.52812467470258,0.2056632092327136,10,0.12749958038330256,0.07999992370605646,-0.3200004100799543,-0.8625004291534406,2.8999996185302734,1,0.3216374197254426,3.9000257493537434,8.640000343322754,1.1199946594442007,8.649999618530272,16.99961853900421,8.880000114440918,0.3216374197254426 2550,2017-10-25,8.409999847412111,8.600000381469728,8.399999618530272,8.5,121271.0,-0.016374308795274684,-2.6363573311138326,-4.499904634751408,47.867295579291486,47.12686083231988,0.31854820041247756,0.2955645699648617,-0.01602545652548315,-0.9935939011581194,10.373013810232612,0.20000076293945668,-0.054290656743996024,-0.2772501468658426,-0.6924288699387855,0.1379285762071003,-0.48483950840231316,-0.06966078532937203,0.4654004859924292,2.040860018334593,-53.45151312765537,0.20758936153647115,10,0.23500013351440252,0.22000026702880682,-0.18000006675720392,-0.6849999427795428,3.0600004196166957,2,0.36801430715616323,-3.7499940395297937,8.550000190734862,3.9000257493537434,8.640000343322754,1.1199946594442007,8.649999618530272,0.36801430715616323 2551,2017-10-26,8.25,8.409999847412111,8.204999923706055,8.399999618530272,218824.0,-0.019024952475040213,1.4117627259365344,1.666659602424461,50.75376186042143,47.49072413884143,0.42879634876348227,0.41833754453621097,0.16032156696561728,-0.8082065117557224,9.422294192556388,0.20499992370605646,-0.029735104060319983,-0.40000000000000036,-0.8322523234548722,0.0322523234548715,-0.6161261617274363,-0.18387383827256443,0.6110923236846926,6.569350179248895,-52.85745484625593,0.21612616172743607,10,0.2975001335144043,0.38000011444091797,0.003749847412109375,-0.4400002956390381,2.9499998092651367,3,0.3957576173724553,-2.6363573311138326,8.409999847412111,-3.7499940395297937,8.550000190734862,3.9000257493537434,8.640000343322754,0.3957576173724553 2552,2017-10-27,8.225000381469728,8.364999771118164,7.699999809265138,8.229999542236326,224366.0,-0.0030302567915481138,3.8363700677629824,0.03332782320102448,40.00000000000003,46.53493098723363,0.4063910973628797,0.41001536266361427,0.1934942336121157,-0.7576271458859356,9.908722379567088,0.6649999618530265,-0.03878695349563266,-0.39049963951110733,-0.8433489958503131,0.06234971682809842,-0.6169243176807111,-0.16407496134150357,0.622070092689512,52.50005722045903,-8.686835372986621,0.22642467816960288,10,0.06999969482421697,0.1749997138977033,0.12749946117400945,-0.39250063896179377,3.2249994277954066,4,0.3920971766835506,1.4117627259365344,8.25,-2.6363573311138326,8.409999847412111,-3.7499940395297937,8.550000190734862,0.3920971766835506 2553,2017-10-30,8.5,8.534999847412111,8.239999771118164,8.314999580383299,219365.0,0.033434602525955315,1.313725050208107,-37.00629530716134,51.081080384459746,47.204221471854254,0.12843755248550792,0.11076646620343311,-0.07158020886484451,-1.0055873973042058,10.931412802164864,0.3099994659423828,-0.060287818198693444,-0.09650001525878871,-0.534258543711557,0.3412585131939796,-0.31537927948517286,0.12237924896759544,0.3011876475634754,80.80811875656266,16.02513190341881,0.21887926422638393,10,-0.2049999237060547,-0.09999990463256836,-0.09625017642974854,-0.6650002002716064,3.0799999237060547,0,0.34705880109001597,3.8363700677629824,8.225000381469728,1.4117627259365344,8.25,-2.6363573311138326,8.409999847412111,0.34705880109001597 2554,2017-10-31,8.699999809265138,8.800000190734863,8.529999732971191,8.529999732971191,338112.0,0.023529389325310346,-2.176474548126872,0.9189172470320184,48.57953945097603,47.4052133868002,-0.08873174890934443,-0.11480936525666152,-0.26073806264896326,-1.1771103413279107,10.9270228618843,0.3000001907348633,-0.06643074662918558,0.11599979400634908,-0.2925611250753537,0.5245607130880519,-0.0882806655345032,0.32028025354720135,-1.0000000000000009,90.90905938267831,29.100972306150283,0.20428045954085147,10,-0.4049997329711932,-0.29999971389770685,-0.21999990940094172,-0.7825000286102295,2.8050003051757795,1,0.3224138352495791,1.313725050208107,8.5,3.8363700677629824,8.225000381469728,1.4117627259365344,8.25,0.3224138352495791 2555,2017-11-01,8.675000190734862,8.795000076293945,8.600000381469728,8.75,100324.0,-0.002873519434293925,1.363633210993245,-0.44117515062438173,44.642874375499154,46.89856200072739,-0.10188025569845038,-0.08221088466162207,-0.2259306085227646,-1.1225320983483753,11.020780053779358,0.19499969482421697,-0.06239238978265149,0.08350014686584295,-0.32600651226481503,0.49300680599650093,-0.12125318269948515,0.28825347643117105,-0.9530003738403297,88.63636757716506,29.571906249981964,0.20475332956532896,11,-0.3800001144409162,-0.27500009536742986,-0.15875041484832586,-0.7575004100799525,2.8299999237060565,2,0.31988467521811126,-2.176474548126872,8.699999809265138,1.313725050208107,8.5,3.8363700677629824,8.225000381469728,0.31988467521811126 2556,2017-11-02,8.699999809265138,8.765000343322754,8.604999542236326,8.689999580383299,97506.0,0.002881800343587093,1.2857045544338888,-0.13333672418401482,46.969684709418324,47.09649643118147,-0.17332503654153797,-0.0964013146729048,-0.23837300199885725,-1.1175074328298438,11.119604000826346,0.16000080108642756,-0.05943952682792997,0.0984997749328631,-0.3113665802486256,0.5083661301143518,-0.10643340265788126,0.30343295252360747,-0.9564399848937999,90.90905938267831,33.76091004753468,0.20493317759074436,11,-0.4499998092651385,-0.29999971389770685,-0.16500008106231867,-0.7825000286102295,2.8200006484985334,3,0.31839086419447193,1.363633210993245,8.675000190734862,-2.176474548126872,8.699999809265138,1.313725050208107,8.5,0.31839086419447193 2557,2017-11-03,8.869999885559082,8.890000343322754,8.604999542236326,8.630000114440918,231517.0,0.019540239082867616,1.0357150155653017,23.999427808498055,58.15386150293295,48.74163096177217,-0.345130386250462,-0.2268383570468515,-0.3919696632616745,-1.2563495379910652,10.737718595253632,0.28500080108642756,-0.06518873758603583,0.23599987030029368,-0.1488116791278422,0.6208114197284296,0.043594095586225734,0.4284056450143616,-1.1053112538604726,96.92300920661702,37.824653554670206,0.19240577471406822,11,-0.5749998092651367,-0.4699997901916504,-0.30999982357025146,-0.9399998188018799,2.630000114440918,4,0.2626831965916303,1.2857045544338888,8.699999809265138,1.363633210993245,8.675000190734862,-2.176474548126872,8.699999809265138,0.2626831965916303 2558,2017-11-06,10.529999732971193,10.600000381469727,9.260000228881836,9.399999618530273,1224067.0,0.18714767405067234,1.1102341155206192,4.708338300391809,78.3439589105875,51.821339641509624,-1.909661184388444,-1.825265859931859,-2.0152937763199237,-2.8761803022722665,11.100227224440781,1.7300004959106445,-0.038830667974883326,1.7974997520446792,0.8685871126303493,2.726412391459009,1.333043432337515,2.261956071751843,-2.7202986328076175,96.61832721891619,36.32501276283956,0.4644563197071649,11,-1.3799996376037615,-1.3799996376037615,-1.9699996709823626,-2.4999995231628436,0.9600000381469709,0,0.08736943016373178,1.0357150155653017,8.869999885559082,1.2857045544338888,8.699999809265138,1.363633210993245,8.675000190734862,0.08736943016373178 2559,2017-11-07,10.93000030517578,11.074999809265137,10.045000076293944,10.199999809265137,844892.0,0.03798675995708889,1.0196083014584714,0.6460180725484428,80.23256909983084,55.417481143791775,-2.1641374576980414,-2.140475607481374,-2.3725696559462417,-3.233757020878369,12.155554635275244,1.0299997329711932,0.03249943494131635,2.0740003108978247,0.7324866194434971,3.415514002352152,1.403243465170661,2.7447571566249884,-2.952881248133835,94.14143282374353,35.62630475669553,0.6707568457271637,11,-1.5425004959106428,-1.5425004959106428,-2.370000243186949,-2.90000009536743,0.3350000381469762,1,0.05946931385010812,1.1102341155206192,10.529999732971193,1.0357150155653017,8.869999885559082,1.2857045544338888,8.699999809265138,0.05946931385010812 2560,2017-11-08,11.170000076293944,11.25,11.010000228881836,11.029999732971193,355264.0,0.02195789244438684,-1.6666737309463133,0.19178116194031652,81.36987396601413,58.81927137774652,-2.2031431594355944,-2.308223002397602,-2.5650466725056003,-3.428867970756661,13.60863700229406,0.3199996948242205,0.1247102385614447,2.193000078201292,0.5009803857672264,3.885019770635358,1.3469902319842593,3.039009924418325,-2.9450505590741436,96.9754287387271,41.902331441737545,0.8460098462170328,11,-1.6950001716613752,-1.6950001716613752,-2.607499957084654,-3.132499933242796,0.15999984741211115,2,0.02999105065880392,1.0196083014584714,10.93000030517578,1.1102341155206192,10.529999732971193,1.0357150155653017,8.869999885559082,0.02999105065880392 2561,2017-11-09,10.899999618530273,11.21500015258789,10.800000190734863,11.21500015258789,307535.0,-0.024171929804789438,1.6349159254258225,-2.2499982970143826,80.48781622456484,63.31791762492039,-1.6960688646767466,-1.978605012186847,-2.2519377482233445,-3.1150930110642117,15.42648070697559,0.41499996185302734,0.20697048143951235,1.8207496166229244,-0.07511084356529452,3.7166100768111434,0.8728193865288141,2.768679846717035,-2.3725450530324537,86.76747369013127,27.748766690795037,0.9479302300941097,11,-1.1549997329711914,-1.424999713897705,-2.4199994802474976,-2.84999942779541,0.6050004959106445,3,0.05550463459486066,-1.6666737309463133,11.170000076293944,1.0196083014584714,10.93000030517578,1.1102341155206192,10.529999732971193,0.05550463459486066 2562,2017-11-10,11.0,11.050000190734863,10.75,10.8100004196167,150967.0,0.009174347244904846,1.0689671048088212,-0.603172248427197,81.21692888086815,66.66634523563242,-1.5209878419563285,-2.008302903015185,-2.307584782539516,-3.170452653404098,17.294348388679108,0.3000001907348633,0.3215232813198323,1.8107500076293945,-0.26376517182535864,3.8852651870841477,0.773492417902018,2.848007597356771,-2.200290891051962,87.43718448472347,25.24484089914972,1.0372575897273766,11,-1.1100001335144043,-1.5250000953674316,-2.519999861717224,-2.9499998092651367,0.5,4,0.04727276888760645,1.6349159254258225,10.899999618530273,-1.6666737309463133,11.170000076293944,1.0196083014584714,10.93000030517578,0.04727276888760645 2563,2017-11-13,10.949999809265137,11.0600004196167,10.899999618530273,11.010000228881836,432625.0,-0.004545471884987551,1.0,-0.3157923796234484,82.08555836104688,70.38923622564032,-1.2146398654318773,-1.8694617072049375,-2.2098351701860697,-3.075090422839928,18.96785192828959,0.16000080108642578,0.45468344420482154,1.64349980354309,-0.5534407896736937,3.840440396759875,0.5450295069346982,2.741970100151482,-1.9052616112119019,75.10371703491955,7.4844646022571055,1.0984702966083923,11,-1.0249996185302734,-1.4749999046325684,-2.469999670982361,-2.8999996185302734,0.5799999237060565,0,0.050228328795904664,1.0689671048088212,11.0,1.6349159254258225,10.899999618530273,-1.6666737309463133,11.170000076293944,0.050228328795904664 2564,2017-11-14,10.899999618530273,11.09000015258789,10.845000267028807,10.989999771118164,97906.0,-0.004566227543908896,-1.4500128746769152,1.4999920527696098,84.10958947059831,74.77442679176244,-0.9160878047001013,-1.739305332820372,-2.1108761390521185,-2.980276939468723,20.4148149888399,0.2449998855590838,0.6290631540568334,1.4859996318817146,-0.8046921367540811,3.7766914005175094,0.3406537475638167,2.6313455161996124,-1.634735240282362,29.999923706054688,-44.01787144873303,1.1453458843178974,11,-0.9724998474121094,-1.424999713897705,-2.4199994802474976,-2.84999942779541,0.5750007629394531,1,0.054128456260207125,1.0,10.949999809265137,1.0689671048088212,11.0,1.6349159254258225,10.899999618530273,0.054128456260207125 2565,2017-11-15,11.0,11.0600004196167,10.800000190734863,10.859999656677246,270513.0,0.009174347244904846,-1.0000073359767303,-1.5555567329292588,88.30083402667313,79.36677671590186,-0.7281798612285915,-1.7602219357488291,-2.1560388881744608,-3.0393773927548278,22.20438300196425,0.26000022888183594,0.780662158364656,1.4785000324249271,-0.9008277040975621,3.8578277689474163,0.28883616416368163,2.6681639006861726,-1.5362620595768792,53.7634232179627,-27.59702058558822,1.1896638682612448,11,-1.072500228881836,-1.5250000953674316,-2.519999861717224,-2.9024999141693115,0.39999961853027344,2,0.024090940302068597,-1.4500128746769152,10.899999618530273,1.0,10.949999809265137,1.0689671048088212,11.0,0.024090940302068597 2566,2017-11-16,11.204999923706056,11.300000190734865,11.0,11.0,82249.0,0.018636356700550527,-1.926832218386865,1.4642815784633747,89.52253554902792,82.85218494324573,-0.6039937842380105,-1.878415111008147,-2.2980139160064095,-3.2033071453941417,24.334511116737552,0.30000019073486506,0.9460077630866515,1.5672499656677257,-0.905467316767151,4.039967248102602,0.33089132445028646,2.803608606885165,-1.562635777325248,82.72723016661557,-2.1895146056594257,1.2363586412174385,11,-0.9249997138977069,-1.7049999237060547,-2.7249997854232806,-2.9549996852874774,0.3299999237060529,3,0.011155734123258654,-1.0000073359767303,11.0,-1.4500128746769152,10.899999618530273,1.0,10.949999809265137,0.011155734123258654 2567,2017-11-17,11.100000381469727,11.395000457763672,11.024999618530273,11.345000267028807,70439.0,-0.009370775810018994,1.144930741184048,-1.195121837754333,86.1111125828305,83.7152020179394,-0.16696050298373954,-1.6658664201427626,-2.1358741738573954,-3.054716630317561,26.34351716762375,0.37000083923339844,1.138400626659859,1.3397503852844235,-1.1694105768178034,3.8489113473866503,0.08516990423331094,2.594330866335536,-1.258719909766432,50.42017749554017,-33.56979439429526,1.2545804810511134,11,-0.38000011444091797,-1.5525002479553223,-2.6200002431869507,-2.8500001430511475,0.4149999618530291,4,0.036486461175919915,-1.926832218386865,11.204999923706056,-1.0000073359767303,11.0,-1.4500128746769152,10.899999618530273,0.036486461175919915 2568,2017-11-20,11.020000457763672,11.149999618530273,11.0,11.029999732971193,285621.0,-0.007207200086191579,-4.999961853172862,0.040813387258134215,83.33333790073834,84.05973188470689,-0.011336594973466063,-1.473993064334282,-2.0146045097500735,-2.932904773750412,27.827717396513506,0.14999961853027344,1.3434638776498016,1.140750455856324,-1.3704565677721963,3.651957479484844,-0.11485305595793527,2.396353967670583,-0.9611991880119248,36.97481820090623,-44.23394250715147,1.2556035118142599,11,0.05249977111816406,-1.4725003242492676,-2.516250252723694,-2.7700002193450928,0.5949993133544922,0,0.04355712543534107,1.144930741184048,11.100000381469727,-1.926832218386865,11.204999923706056,-1.0000073359767303,11.0,0.04355712543534107 2569,2017-11-21,11.300000190734865,11.470000267028807,10.994999885559082,11.020000457763672,145895.0,0.0254083231706157,-1.8787825368247246,-28.00200286122553,85.14055650653454,84.47869661143139,-0.2607534077812801,-1.6204895915608581,-2.2419764437687935,-3.168401213118761,29.552595679677307,0.4750003814697248,1.5423184586918026,1.283250188827516,-1.222648722784088,3.7891491004391202,0.0303007330217131,2.536199644633319,-1.0541310346614488,74.62685717376559,-5.409281097237994,1.2529494558058023,11,-0.19000005722046076,-1.7150001525878924,-2.758750200271608,-3.049999952316286,0.5100002288818342,1,0.02035394144726732,-4.999961853172862,11.020000457763672,1.144930741184048,11.100000381469727,-1.926832218386865,11.204999923706056,0.02035394144726732 2570,2017-11-22,11.505000114440918,11.640000343322756,11.234999656677246,11.395000457763672,183445.0,0.01814158586246184,1.1315819193442633,0.39285629136140293,85.82375030936554,85.07157817640923,-0.4617993786797445,-1.6672098956264918,-2.402487051561989,-3.327732990251734,31.102205458948397,0.4050006866455096,1.541528676068701,1.3335000991821282,-1.1366183911834167,3.803618589547673,0.09844085399935487,2.5685593443649015,-1.0632699806146384,79.06974681073771,0.39206622252760326,1.2350592451827727,11,-0.309999942779541,-1.8350000381469709,-2.916250228881836,-3.179999828338623,0.19999980926513672,2,-0.0026075386938533285,-1.8787825368247246,11.300000190734865,-4.999961853172862,11.020000457763672,1.144930741184048,11.100000381469727,-0.0026075386938533285 2571,2017-11-23,11.515000343322756,11.69499969482422,11.414999961853027,11.414999961853027,93845.0,0.0008692071953380065,-4.599973297221039,0.9090972143953414,85.21970313434944,85.5163308712405,-0.41950272512442055,-1.4968047518174323,-2.3669644876794056,-3.2923416501552385,32.143559315518495,0.2799997329711932,1.494735861159338,1.1802503108978293,-1.1844851212334362,3.5449857430290947,-0.0021174051678034544,2.362618026963462,-0.8575815717871098,74.28579992179874,-1.997882681055529,1.1823677160656325,11,-0.26750040054321467,-1.8175005912780762,-2.925000429153444,-3.1900000572204608,0.30499935150146484,3,-0.009987036158376483,1.1315819193442633,11.505000114440918,-1.8787825368247246,11.300000190734865,-4.999961853172862,11.020000457763672,-0.009987036158376483 2572,2017-11-24,11.449999809265135,11.56999969482422,11.390000343322756,11.5600004196167,144461.0,-0.0056448573269312075,1.7692386695423044,-1.1000019073413552,71.29628076149055,84.31752224906758,-0.31732723137426255,-1.241457479564172,-2.2606099873525807,-3.1829045558473084,31.97653833341142,0.17999935150146484,1.4140016162997533,0.9539998054504384,-1.2385513312496705,3.1465509421505473,-0.14227576289961696,2.0502753738004937,-0.5850648530717741,65.00000681196084,-8.351617752628783,1.0962755683500545,11,-0.20249986648559393,-1.7525000572204554,-2.8599998950958234,-3.12499952316284,0.4499998092651385,4,0.0074235842413021835,-4.599973297221039,11.515000343322756,1.1315819193442633,11.505000114440918,-1.8787825368247246,11.300000190734865,0.0074235842413021835 2573,2017-11-27,11.449999809265135,11.579999923706055,11.359999656677244,11.460000038146973,103614.0,0.0,-1.315785775234629,0.09091066722154333,64.7727032584753,82.16897933660948,-0.2670239426822345,-1.0636532510462544,-2.221143616405966,-3.1396934177812295,32.506784623888215,0.22000026702881037,1.3544599800262613,0.8064998149871805,-1.2105619868111663,2.8235616167855273,-0.20203108591199204,1.815030715886353,-0.41905190534560255,65.00000681196084,-5.4854832373813736,1.008530900899173,11,-0.20249986648559393,-1.7525000572204554,-2.8474998474121076,-3.12499952316284,0.6500005722045916,0,0.005676902632349767,1.7692386695423044,11.449999809265135,-4.599973297221039,11.515000343322756,1.1315819193442633,11.505000114440918,0.005676902632349767 2574,2017-11-28,11.505000114440918,11.585000038146973,11.350000381469727,11.53499984741211,163708.0,0.0048035201827059115,2.6153761508271285,2.999904634750564,60.63491025480333,79.09498780640172,-0.25387785051414724,-0.9462499799676216,-2.2352247312095628,-3.152719966381648,34.08681347121857,0.2349996566772461,1.2813920041891596,0.7212501049041755,-1.1081671238786672,2.5506673336870183,-0.19345850948724497,1.635958719295596,-0.34124185234044724,58.695746820221814,-8.090340062861586,0.9147086143914211,11,-0.16000032424926758,-1.8075003623962385,-2.851250171661377,-3.179999828338623,0.6750001907348615,1,0.009561030472235776,-1.315785775234629,11.449999809265135,1.7692386695423044,11.449999809265135,-4.599973297221039,11.515000343322756,0.009561030472235776 2575,2017-11-29,11.449999809265135,11.55500030517578,11.329999923706055,11.5,105277.0,-0.004780556682198345,1.8124906868209232,1.6666878596179504,70.22057199356246,76.95032518912777,-0.14341372220654058,-0.7090474161912201,-2.13877832310442,-3.056437963336725,35.72359759811771,0.2250003814697248,1.2074487138675725,0.5274998188018785,-1.0290941003754757,2.0840937379792326,-0.2507971407867977,1.3057967783905546,-0.1799932606199146,32.876701591199414,-30.08552138968377,0.778296959588677,11,-0.10500001907348455,-1.7525000572204554,-2.796249866485594,-3.119999647140501,0.6500005722045916,2,0.031441101864496,2.6153761508271285,11.505000114440918,-1.315785775234629,11.449999809265135,1.7692386695423044,11.449999809265135,0.031441101864496 2576,2017-11-30,11.470000267028807,11.53499984741211,11.390000343322756,11.489999771118164,86067.0,0.0017467648992874896,1.6363628482005521,0.39998855595188004,68.35936190329284,74.97790844695692,-0.13619289868554674,-0.5384950336465923,-2.11979190226603,-3.03581885470358,37.44883557308902,0.1449995040893537,1.1318154359550778,0.40900025367736603,-0.7595148958231253,1.5775154031778573,-0.17525732107287872,0.9932578284276108,-0.14000034332275213,54.90207078130132,-4.759166780269723,0.5842575747502453,11,-0.12500047683715643,-1.7725005149841273,-2.832500219345091,-3.140000104904173,0.6499996185302752,3,0.02048819975643501,1.8124906868209232,11.449999809265135,2.6153761508271285,11.505000114440918,-1.315785775234629,11.449999809265135,0.02048819975643501 2577,2017-12-01,11.199999809265137,11.470000267028807,11.015000343322754,11.470000267028807,259251.0,-0.023539708062588538,2.3703640910439847,13.500357636735158,58.33332273696546,72.20012898431548,0.16705145644866626,-0.08957949236312679,-1.8118486542143728,-2.7254783017337694,39.23929403878038,0.4549999237060529,1.0248523698861352,0.022499799728393555,-0.5267917555761397,0.5717913550329268,-0.25214597792387217,0.2971455773806593,0.4949998855590838,32.45606403340873,-24.20867776725823,0.2746457776522665,12,0.14499998092651367,-1.5025000572204572,-2.6112496852874756,-2.869999647140503,0.6000003814697283,4,0.055357133581930285,1.6363628482005521,11.470000267028807,1.8124906868209232,11.449999809265135,2.6153761508271285,11.505000114440918,0.055357133581930285 2578,2017-12-04,11.449999809265135,11.5,11.210000038146973,11.210000038146973,65577.0,0.022321428951560085,-1.4166686534900539,-0.8888865341414819,66.1764598635348,70.0930071350933,-0.017364743861586263,-0.28155701520015164,-2.0227975751710563,-2.9323169001,39.17345691623289,0.3000001907348633,0.8910010153716552,0.2264997959136945,-0.2427336856714959,0.6957332774988849,-0.008116944878899801,0.4611165367062888,0.23139989852905707,76.31573663851343,15.605644206579932,0.2346167407925951,12,-0.09499979019164861,-1.4825000762939435,-3.1024997234344465,-3.119999647140501,0.010000228881837714,0,0.03930129404028526,2.3703640910439847,11.199999809265137,1.6363628482005521,11.470000267028807,1.8124906868209232,11.449999809265135,0.03930129404028526 2579,2017-12-05,11.579999923706055,11.59000015258789,11.395000457763672,11.515000343322756,81533.0,0.01135372197436424,3.5882260543706312,0.27083184321578746,66.76298952943644,67.97514482621229,-0.1156297239270696,-0.37983849220836063,-2.103371368951411,-3.017562305268772,38.5857552746684,0.19499969482421875,0.7886717624646966,0.3239999294281013,-0.14966004595326865,0.7976599048094712,0.08716994173741632,0.5608299171187863,0.08807179679870814,98.26082918277548,35.15714609075526,0.23682998769068533,12,-0.22499990463256836,-1.4675002098083496,-3.232499837875366,-3.249999761581421,-0.1400003433227539,1,0.04490504846197374,-1.4166686534900539,11.449999809265135,2.3703640910439847,11.199999809265137,1.6363628482005521,11.470000267028807,0.04490504846197374 2580,2017-12-06,11.505000114440918,11.529999732971193,11.43000030517578,11.520000457763672,366162.0,-0.006476667509435874,4.7144336357935135,-0.23077600246490354,59.3749981373563,65.10351093765749,-0.04540470439606281,-0.2935025274426799,-1.9883078688845544,-2.9023401832651743,37.77177448399186,0.1499996185302752,0.7068138833470385,0.2322501182556156,-0.25217558426380826,0.7166758207750394,-0.009962733004096336,0.4744629695153275,0.15001017852020482,85.21737976650728,23.579910352474748,0.24221285125971176,12,-0.2024998664855957,-1.3575000762939435,-3.1575000286102295,-3.174999952316284,-0.10500049591064453,2,0.058670159410742606,3.5882260543706312,11.579999923706055,-1.4166686534900539,11.449999809265135,2.3703640910439847,11.199999809265137,0.058670159410742606 2581,2017-12-07,11.505000114440918,11.550000190734865,11.350000381469727,11.475000381469727,62712.0,0.0,2.333333333333264,-1.9999364231673977,63.54512532668881,64.24227144490175,-0.05249256885932141,-0.2591396732397353,-1.948385280591797,-2.8606716676967494,37.38757747469673,0.1999998092651385,0.5830712347967371,0.2020000934600823,-0.25943251195757533,0.6634326988777399,-0.028716209248745628,0.4327163961689102,0.1372099795274373,85.21737976650728,21.245550382624067,0.23071630270882842,12,-0.2024998664855957,-1.3550004959106445,-3.1575000286102295,-3.174999952316284,-0.44499969482421875,3,0.05171666763236038,4.7144336357935135,11.505000114440918,3.5882260543706312,11.579999923706055,-1.4166686534900539,11.449999809265135,0.05171666763236038 2582,2017-12-08,11.520000457763672,11.550000190734865,11.449999809265135,11.510000228881836,74206.0,0.0013038107930070097,1.8571662125340165,0.33334392980894556,67.48249043326082,64.54335890876679,-0.06316116224021329,-0.24578706347344514,-1.9198865818059616,-2.832694881704967,37.12076141782592,0.10000038146973012,0.42814555198626714,0.1910004138946526,-0.2569493923684192,0.6389502201577244,-0.032974489236883286,0.4149753170261885,0.1096654411917708,81.57903322550123,13.605995727412818,0.2239749031315363,12,-0.2175002098083496,-1.3700008392333984,-3.195000410079956,-3.190000295639038,-0.6600008010864258,4,0.05208328159319242,2.333333333333264,11.505000114440918,4.7144336357935135,11.505000114440918,3.5882260543706312,11.579999923706055,0.05208328159319242 2583,2017-12-11,11.5,11.600000381469727,11.399999618530273,11.520000457763672,82982.0,-0.0017361507785524921,1.2222269317170347,-2.0,58.54697893852228,64.31136654029113,-0.03947334791696022,-0.1923301474074517,-1.8545943106633818,-2.769716626677784,36.82602849525105,0.20000076293945312,0.27552198780130155,0.14349994659423793,-0.2729019807230628,0.5599018739115387,-0.06470101706441334,0.3517009102528892,0.11737258784278914,59.999847412109375,-6.836930637156186,0.20820096365865062,12,-0.19249963760375977,-1.0225000381469727,-3.1524999141693115,-3.169999837875366,-0.6000003814697266,0,0.02608697310737962,1.8571662125340165,11.520000457763672,2.333333333333264,11.505000114440918,4.7144336357935135,11.505000114440918,0.02608697310737962 2584,2017-12-12,11.489999771118164,11.520000457763672,11.359999656677244,11.5,102425.0,-0.000869585120159666,5.399885561701387,0.5,49.23075418270383,61.97916456130683,-0.03556469136624685,-0.14320441138286455,-1.8007412974970851,-2.7162805947184125,36.61639887327183,0.16000080108642756,0.23020661616790505,0.10399971008300746,-0.2560089748077061,0.46400839497372104,-0.07600463236235022,0.28400405252836514,0.1153253718342242,55.999755859375,-8.90588871867601,0.18000434244535707,12,-0.18249940872192383,-0.619999885559082,-2.3399996757507324,-2.4099996089935303,-0.6499996185302734,1,-0.0026109428693462666,1.2222269317170347,11.5,1.8571662125340165,11.520000457763672,2.333333333333264,11.505000114440918,-0.0026109428693462666 2585,2017-12-13,11.265000343322756,11.494999885559082,11.199999809265137,11.470000267028807,79784.0,-0.019582196020662912,1.3137337033352532,20.49952317375513,39.49581986972358,58.77210433535469,0.1792867667219955,0.10821431518081859,-1.5198983263952464,-2.451187667092009,36.29111463490104,0.2950000762939453,0.20262932755871077,-0.13424973487853897,-0.4513959997084065,0.18289652995132855,-0.2928228672934736,0.024323397536395674,0.3350000381469709,16.250110268435538,-45.50811199932501,0.15857313241493415,12,0.04250001907348455,-0.04250049591064631,-1.877500534057619,-1.9475004673004168,-0.18500041961669922,2,0.015534774232321746,5.399885561701387,11.489999771118164,1.2222269317170347,11.5,1.8571662125340165,11.520000457763672,0.015534774232321746 2586,2017-12-14,11.329999923706055,11.385000228881836,11.050000190734863,11.31999969482422,146066.0,0.005770046906552251,4.583294921719781,-0.04878162245647205,44.95799430520912,57.28595673182622,0.10319136886476166,0.05592698349189362,-1.5263417540486373,-2.475787751324301,35.3776365945991,0.33500003814697266,0.18244828236913335,-0.07550015449523961,-0.3812501519665119,0.23024984297603268,-0.22837515323087487,0.07737484424039565,0.25830045700073256,50.90902470362414,-10.00790377987488,0.15287499873563573,12,-0.004999637603759766,-0.10750007629394531,-1.8550000190734863,-1.9249999523162842,-0.40999984741211115,3,0.006178260838092031,1.3137337033352532,11.265000343322756,5.399885561701387,11.489999771118164,1.2222269317170347,11.5,0.006178260838092031 2587,2017-12-15,11.505000114440918,11.529999732971193,11.0600004196167,11.260000228881836,207384.0,0.015445736267720944,2.186445499775294,24.499427808510934,52.01466071593263,55.712423493203744,-0.026814547739970607,-0.09188703233160567,-1.630518364227509,-2.6075236464645,34.44106451524137,0.46999931335449396,0.1560798392782239,0.07925004959106374,-0.1931326119072363,0.3516327110893638,-0.056941281158087165,0.21544138034021465,0.07183426551818783,82.72723016661551,21.404487230077038,0.13619133074915024,12,-0.17999982833862305,-0.2825002670288086,-1.8950002193450928,-2.1000001430511475,-0.744999885559082,4,-0.03867880837877269,4.583294921719781,11.329999923706055,1.3137337033352532,11.265000343322756,5.399885561701387,11.489999771118164,-0.03867880837877269 2588,2017-12-18,11.5,11.520000457763672,11.265000343322756,11.454999923706055,95906.0,-0.00043460359766900325,4.99993268259841,0.18367386658673965,49.809881795284426,53.82874485607575,-0.015618482829580671,-0.05173524930557072,-1.5642534402819912,-2.5637988993669047,33.536901697027545,0.2550001144409162,0.13204666884920435,0.05024995803833043,-0.14537257001808612,0.245872486094747,-0.04756130598987873,0.1480612220665396,0.06559769922637848,93.75004967058433,30.76919766159922,0.09781126402820864,12,-0.17499971389770508,-0.252500057220459,-1.817500114440918,-2.0950000286102295,-0.3000001907348633,0,-0.05565220376719604,2.186445499775294,11.505000114440918,4.583294921719781,11.329999923706055,1.3137337033352532,11.265000343322756,-0.05565220376719604 2589,2017-12-19,11.529999732971193,11.869999885559082,11.44499969482422,11.5,95305.0,0.002608672432277581,-5.0714164072453105,0.6666596024244874,53.100770036017956,53.1316084003715,-0.059738788395252485,-0.06705863814459967,-1.5281528121668533,-2.5605739309204107,32.47857219217739,0.4250001907348615,0.14327947375870131,0.06874971389770757,-0.1165772117674404,0.25407663956285553,-0.02391374893486642,0.16141317673028155,-0.5149993896484393,58.53655132630582,-7.911380352593675,0.09266346283257376,12,-0.06999969482422053,-0.19499969482422053,-1.8299996852874774,-2.1249997615814227,-0.7299995422363299,1,-0.05464008057514269,4.99993268259841,11.5,2.186445499775294,11.505000114440918,4.583294921719781,11.329999923706055,-0.05464008057514269 2590,2017-12-20,11.475000381469727,11.779999732971193,11.350000381469727,11.69499969482422,128804.0,-0.00477010865353189,1.2051283305293525,-7.333375719235407,50.18868359096945,51.64755931862491,-0.010552081687547954,-0.015201412285342997,-1.415678346483329,-2.4719332125754487,31.00209338781088,0.4299993515014666,0.11667735046588312,0.01525034904480016,-0.16906850052717814,0.19956919861677846,-0.0769090757411881,0.10740977383078842,-0.4429000473022455,51.82931084211799,-15.414883778220513,0.09215942478598904,12,-0.015000343322753906,-0.1400003433227539,-1.7737505435943604,-2.070000410079956,-0.6150007247924805,2,-0.055337708738315894,-5.0714164072453105,11.529999732971193,4.99993268259841,11.5,2.186445499775294,11.505000114440918,-0.055337708738315894 2591,2017-12-21,11.399999618530273,11.670000076293945,11.354999542236328,11.449999809265135,53668.0,-0.006536013982236355,-3.499996594028651,0.2272743035988214,58.84954818628886,50.68834351340579,0.05362753259938913,0.05348420063159054,-1.2862739393901617,-2.3615494487073434,29.37453318736528,0.3150005340576172,0.07495423535861612,-0.0540003776550293,-0.23823711822309512,0.13023636291303653,-0.1461187479390631,0.038117992629004505,-0.35114129333496,41.97523741796629,-28.443808549365038,0.09211837028403311,12,0.06000041961669922,0.032500267028808594,-1.6987497806549072,-1.994999647140503,-0.5599994659423828,3,-0.02807014960808152,1.2051283305293525,11.475000381469727,-5.0714164072453105,11.529999732971193,4.99993268259841,11.5,-0.02807014960808152 2592,2017-12-22,11.53499984741211,11.65999984741211,11.100000381469727,11.149999618530273,80905.0,0.011842125736776232,-1.3092823237467506,-7.699975204562634,54.18719258107411,50.203922807022664,-0.08830778801613093,-0.07886498044647183,-1.362407059620157,-2.4632158760143668,27.396828099764658,0.5599994659423828,0.057734832999308594,0.07674984931945872,-0.11098670339039707,0.2644864020293145,-0.017118427035470063,0.1706181256743875,-0.46971869100952013,56.493473519419666,-12.635241719545661,0.09386827635492813,12,-0.07499980926513672,-0.10249996185302734,-1.6449997425079346,-2.1049997806549072,-0.6549997329711914,4,-0.05331597566133839,-3.499996594028651,11.399999618530273,1.2051283305293525,11.475000381469727,-5.0714164072453105,11.529999732971193,-0.05331597566133839 2593,2017-12-27,11.515000343322756,11.539999961853027,11.265000343322756,11.265000343322756,69971.0,-0.0017338105204951493,-1.1999969482421733,0.6493502633130378,46.408861902649406,49.89037922034995,-0.07370789101200614,-0.056650622732068,-1.2762727150849216,-2.410299140493388,25.425876673863417,0.27499961853027166,0.03254548258395751,0.05350031852722381,-0.13587821935959887,0.2428788564140465,-0.04118895041618664,0.14818958747063427,-0.43362481233703676,53.89613365320687,-11.070547094390726,0.09468926894341134,12,-0.055000305175783026,-0.08250045776367365,-1.3812501430511492,-2.0375001430511492,-0.8550004959106463,2,-0.06556666017632595,-1.3092823237467506,11.53499984741211,-3.499996594028651,11.399999618530273,1.2051283305293525,11.475000381469727,-0.06556666017632595 2594,2017-12-28,11.614999771118164,11.664999961853027,11.369999885559082,11.484999656677244,81289.0,0.008684274842718054,1.5652125237899766,0.520000457763679,55.91396416027895,51.7146174748561,-0.17222241879492195,-0.1559839961706544,-1.3122862565192435,-2.4782220513193707,23.52883143978669,0.2950000762939453,0.0015245929771339206,0.14799976348876953,-0.052746220809385846,0.3487457477869249,0.04762677133969184,0.24837275563784722,-0.5178517530409774,75.73527658685227,12.779517371887067,0.10037299214907751,12,-0.1549997329711914,-0.18249988555908203,-1.304999589920044,-2.0899994373321533,-0.994999885559082,3,-0.03572965734230704,-1.1999969482421733,11.515000343322756,-1.3092823237467506,11.53499984741211,-3.499996594028651,11.399999618530273,-0.03572965734230704 2595,2017-12-29,11.8100004196167,11.8100004196167,11.375,11.609999656677244,116825.0,0.016788691548959234,3.34998760228118,1.538466052892191,63.55556911892366,53.78101467637994,-0.31489990135990453,-0.3400668526338375,-1.4429396481257424,-2.6401656266527898,21.76465108313944,0.4350004196166992,-0.00524553293534602,0.3250003814697262,0.0727264003290955,0.5772743626103569,0.19886339089941174,0.4511373720400407,-0.6973953641898749,100.0,38.213602896729896,0.12613699057031522,12,-0.3450002670288086,-0.36750030517578125,-1.4625003337860107,-2.2250003814697266,-1.1700000762939453,4,-0.08552076147298016,1.5652125237899766,11.614999771118164,-1.1999969482421733,11.515000343322756,-1.3092823237467506,11.53499984741211,-0.08552076147298016 2596,2018-01-02,11.704999923706055,12.229999542236328,11.609999656677244,12.0,114738.0,-0.008890812208290577,-1.556697341513281,-1.4749947548112554,57.613145790489966,54.40306857355297,-0.1688701210499577,-0.22826114626500527,-1.2744524382402886,-2.499668611901626,20.276274887618097,0.6199998855590838,-3.055456187439631e-05,0.20824990272521937,-0.06231052227719758,0.4788103277276363,0.07296969022401001,0.34353011522642873,-0.5772469716765851,53.53982226198213,-5.505704579051923,0.13528021250120875,1,-0.039999961853027344,-0.08249998092651367,-1.2724997997283936,-2.0349998474121076,-0.8050003051757812,1,-0.0721913944926591,3.34998760228118,11.8100004196167,1.5652125237899766,11.614999771118164,-1.1999969482421733,11.515000343322756,-0.0721913944926591 2597,2018-01-03,11.81999969482422,11.9399995803833,11.100000381469727,11.600000381469727,209951.0,0.009824841680285523,2.652177698903687,-0.7457601913813786,62.21373378935008,55.78127435067137,-0.26204505872444095,-0.3103418945829741,-1.3159054916431216,-2.5754283619493155,19.563077732062318,0.8399991989135742,0.04170369254747541,0.29224967956543146,0.0227770356750856,0.5617223234557773,0.15751335762025853,0.4269860015106044,0.4099998474121076,63.7168007156784,4.59403688578778,0.13473632194517285,1,-0.15499973297119318,-0.1974997520446795,-1.3474998474121112,-2.122499942779541,-1.0199995040893572,2,-0.0829102849017378,-1.556697341513281,11.704999923706055,3.34998760228118,11.8100004196167,1.5652125237899766,11.614999771118164,-0.0829102849017378 2598,2018-01-04,11.899999618530273,12.18000030517578,11.81999969482422,11.81999969482422,100011.0,0.006768183229402647,-8.000023841880958,0.36363715179940465,64.85507596918943,57.08730834324599,-0.31216562553580296,-0.374079656399255,-1.3195903616884301,-2.6189173110407253,18.946810369141705,0.36000061035155895,0.07634773046761012,0.34974961280822825,0.03608759767200809,0.6634116279444484,0.19291860524011817,0.5065806203763383,0.3299999237060547,70.79644523964251,10.8127328420264,0.15683100756811,1,-0.2349996566772461,-0.2774996757507324,-1.427499771118164,-2.202499866485594,-1.219999313354494,3,-0.08571424678880213,2.652177698903687,11.81999969482422,-1.556697341513281,11.704999923706055,3.34998760228118,11.8100004196167,-0.08571424678880213 2599,2018-01-05,12.100000381469727,12.279999732971193,11.899999618530273,11.979999542236328,697619.0,0.016806787340397866,-1.7142798754777002,1.500011920940357,80.81179824904049,60.48987663858721,-0.4724969619520145,-0.5619366183191765,-1.4364771757223913,-2.782869331650762,18.17920178794678,0.38000011444091975,0.09499699697470021,0.5237503528594978,0.12503036722845629,0.9224703384905393,0.32439036004397614,0.7231103456750194,-1.0,84.74580928604493,18.4357151491524,0.19935999281552078,1,-0.4100003242492676,-0.4525003433227539,-1.6275005340576172,-2.402500629425047,-1.140000343322754,4,-0.11900830484789682,-8.000023841880958,11.899999618530273,2.652177698903687,11.81999969482422,-1.556697341513281,11.704999923706055,-0.11900830484789682 2600,2018-01-08,12.18000030517578,12.380000114440918,12.100000381469727,12.260000228881836,99972.0,0.006611563734210124,-1.3333333333333333,-0.666661368513088,81.02189272910792,62.95347047667822,-0.4939164604418753,-0.6205924726582541,-1.4262065948189164,-2.82503130779836,17.447608907363172,0.2799997329711914,0.1225649983756032,0.5700002670288065,0.09057071317132426,1.0494298208862887,0.33028549010006536,0.8097150439575476,-1.0563999366760228,84.37501164153447,15.45101800311106,0.23971477692874146,1,-0.4400000572204572,-0.48250007629394354,-1.6587505340576154,-2.4825005531311,-1.079999923706053,0,-0.1280788489762016,-1.7142798754777002,12.100000381469727,-8.000023841880958,11.899999618530273,2.652177698903687,11.81999969482422,-0.1280788489762016 2601,2018-01-09,12.100000381469727,12.260000228881836,12.0,12.260000228881836,199324.0,-0.006568138070740304,2.250005960470162,1.9999999999999556,73.3333333333334,65.08081944915148,-0.33992608383668,-0.5204129152024954,-1.2498465278948387,-2.7047995900823363,16.882766691725042,0.26000022888183594,0.14375345531752615,0.46025032997131277,-0.06353636785054562,0.9840370277931711,0.19835698106038357,0.722143678882242,-0.9261440231323235,78.12501629814845,10.494828349014071,0.2618933489109294,1,-0.3600001335144043,-0.4025001525878906,-1.5787506103515625,-2.402500629425047,-1.0,1,-0.12066115637342101,-1.3333333333333333,12.18000030517578,-1.7142798754777002,12.100000381469727,-8.000023841880958,11.899999618530273,-0.12066115637342101 2602,2018-01-10,12.119999885559082,12.220000267028807,12.0,12.100000381469727,78491.0,0.0016528515255240794,1.0000000000000162,-0.12499701976491906,74.0310040268715,68.14994635184281,-0.2997372125432918,-0.5198080459512973,-1.1704608196405673,-2.688114187653774,16.287399700885523,0.22000026702880682,0.17757899164185353,0.4502498626708977,-0.11197773127450716,1.0124774566163026,0.16913606569819528,0.7313636596436002,-0.8978977769775387,53.57142248932637,-10.31050980761507,0.28111379697270206,1,-0.37999963760375977,-0.4224996566772461,-1.598750114440918,-2.4225001335144025,-0.8000001907348615,2,-0.10066008898914536,2.250005960470162,12.100000381469727,-1.3333333333333333,12.18000030517578,-1.7142798754777002,12.100000381469727,-0.10066008898914536 2603,2018-01-11,11.800000190734865,12.140000343322756,11.68000030517578,12.140000343322756,200356.0,-0.026402615333808277,1.7058813629683027,-17.000429164083734,58.54431869624267,68.4422079669499,0.07257299856047084,-0.18570173712202376,-0.7616106451058169,-2.333716296991268,15.301447743119855,0.4600000381469762,0.20101860102823998,0.11525015830993901,-0.4439079306908429,0.6744082473107209,-0.16432888619045194,0.39482920281032996,-0.531582161918946,17.142845465209735,-45.45656685507858,0.27957904450039134,1,-0.05999994277954279,-0.08500003814697443,-1.278750419616701,-2.1025004386901855,-0.2600002288818377,3,-0.08474576134203649,1.0000000000000162,12.119999885559082,2.250005960470162,12.100000381469727,-1.3333333333333333,12.18000030517578,-0.08474576134203649 2604,2018-01-12,11.460000038146973,11.899999618530273,11.34000015258789,11.899999618530273,136332.0,-0.02881357178746946,1.5454545454545454,1.2941158321085169,49.59784617980716,66.89134986260362,0.4339038707231797,0.16014646676034516,-0.3413265179394003,-1.9617441608419028,14.493577611263046,0.5599994659423828,0.21587279710984575,-0.22325000762939418,-0.7847638068320499,0.3382637915732616,-0.504006907230723,0.05750689197193459,-0.14711872590605424,11.538450957754977,-50.25775403952984,0.2807568996013282,1,0.2800002098083496,0.25500011444091797,-0.7987501621246338,-1.7625002861022931,0.06000041961669922,4,-0.06806280369762685,1.7058813629683027,11.800000190734865,1.0000000000000162,12.119999885559082,2.250005960470162,12.100000381469727,-0.06806280369762685 2605,2018-01-15,11.4399995803833,11.65999984741211,11.279999732971193,11.300000190734865,95464.0,-0.0017452406367448603,-3.22221633535377,-0.31818073445996653,51.10497106573871,66.16821933763126,0.442426081279665,0.20440984385768957,-0.2388132752951222,-1.9100424607366016,14.386399240585732,0.3800001144409162,0.24302012864314904,-0.2520004272460934,-0.7910778136376511,0.28707695914546427,-0.5215391204418722,0.01753826594968544,0.9400005340576172,16.326506780328867,-45.995040346871036,0.2695386931957789,1,0.3000006675720215,0.27500057220458984,-0.7062497138977051,-1.7424998283386213,0.4400005340576172,0,-0.041958003482745365,1.5454545454545454,11.460000038146973,1.7058813629683027,11.800000190734865,1.0000000000000162,12.119999885559082,-0.041958003482745365 2606,2018-01-16,11.399999618530273,11.5600004196167,11.239999771118164,11.4399995803833,134073.0,-0.0034965002902287434,1.2857055275320757,-0.28571525885558946,46.06413361893512,64.37381931869626,0.48568712245471346,0.2634290375862651,-0.11587003246340544,-1.8371343063300625,14.904986096313493,0.32000064849853516,0.252520194958624,-0.2955003738403317,-0.825514515473678,0.2345137677930147,-0.5605074446570057,-0.030493303023657603,0.9580004882812503,16.326506780329048,-44.80179131823752,0.2650070708166736,1,0.4100003242492676,0.3150005340576172,-0.674999475479126,-1.702499866485594,0.3600006103515625,1,-0.0263157234297543,-3.22221633535377,11.4399995803833,1.5454545454545454,11.460000038146973,1.7058813629683027,11.800000190734865,-0.0263157234297543 2607,2018-01-17,11.0600004196167,11.479999542236328,11.020000457763672,11.420000076293945,220587.0,-0.029824492130764435,-1.0909069234653956,9.0,38.820639856934704,61.48110419511241,0.7895754960026586,0.5990966137590306,0.29935128876187633,-1.4650715578935518,15.170177349638337,0.45999908447265625,0.22626807407073102,-0.613249588012696,-1.2100858912568704,-0.016413284768521663,-0.9116677396347832,-0.31483143639060884,1.2532796737670893,3.5714255303749507,-56.05628741940288,0.2984181516220876,1,0.6399998664855957,0.6399998664855957,-0.33375048637390137,-1.3625006675720197,0.7599992752075213,2,0.0036166329417204324,1.2857055275320757,11.399999618530273,-3.22221633535377,11.4399995803833,1.5454545454545454,11.460000038146973,0.0036166329417204324 2608,2018-01-18,10.859999656677246,11.100000381469727,10.5,11.100000381469727,441789.0,-0.018083250935932993,3.9999880791070455,0.6666693157645164,32.31850828445474,56.09296086571399,0.9236721440531408,0.789151985260677,0.5202861207791187,-1.233525374339644,15.818320197015806,0.6000003814697266,0.20800719085391073,-0.7812503337860104,-1.4775405058053401,-0.08496016176668064,-1.1293954197956761,-0.4331052477763446,1.3756836585693346,25.714268197813904,-30.559183821508046,0.348145086009665,1,0.5800004005432129,0.5800004005432129,-0.13374972343444824,-1.1624999046325666,0.8600006103515607,3,0.04235727925314836,-1.0909069234653956,11.0600004196167,1.2857055275320757,11.399999618530273,-3.22221633535377,11.4399995803833,0.04235727925314836 2609,2018-01-19,10.899999618530273,11.0600004196167,10.699999809265137,10.699999809265137,118532.0,0.003683237856129562,-2.600009536752259,-0.8333300219741794,27.0201875462688,50.09277140095409,0.7772916858826022,0.7373376916751475,0.48922145932460914,-1.2411077273547306,15.48586557124808,0.3600006103515625,0.17065187038020824,-0.7097503662109368,-1.480276571131597,0.06077583870972347,-1.095013468671267,-0.32448726375060666,1.1968290314965806,34.48273027127105,-15.587939893040605,0.38526310246033013,1,0.48000049591064453,0.5400004386901855,-0.0074994564056396484,-1.202499866485594,0.9400005340576172,4,0.05871562988265966,3.9999880791070455,10.859999656677246,-1.0909069234653956,11.0600004196167,1.2857055275320757,11.399999618530273,0.05871562988265966 2610,2018-01-22,10.84000015258789,11.100000381469727,10.84000015258789,11.0,71110.0,-0.005504538352495203,-2.250005960470162,-0.8,27.648578556663992,45.016687536879715,0.700933425903667,0.7877117260827688,0.5499061594820027,-1.1481515735778771,15.48251688878132,0.26000022888183594,0.11553982372901217,-0.7379998207092289,-1.58084232809456,0.1048426866761023,-1.1594210744018945,-0.3165785670165633,1.1290822054368146,32.07547339564603,-16.83113672733898,0.42142125369266525,1,0.5199999809265137,0.5999999046325684,0.2487499713897705,-1.1425004005432111,0.8999996185302734,0,0.06273065457600024,-2.600009536752259,10.899999618530273,3.9999880791070455,10.859999656677246,-1.0909069234653956,11.0600004196167,0.06273065457600024 2611,2018-01-23,11.079999923706056,11.15999984741211,10.800000190734863,10.81999969482422,143228.0,0.02214019997600003,-1.4000038147069385,-1.625002980235081,32.03883585038602,40.35089107282576,0.33640767805628435,0.5507462258646765,0.32209882238701937,-1.3545821978618857,15.406433192047913,0.3599996566772461,0.017900339380037877,-0.48200006484985103,-1.3508191691608946,0.38681903946119256,-0.9164096170053728,-0.047590512694329234,0.7715558456766729,59.18369332933716,11.648549217617045,0.43440955215552146,1,0.2400002479553205,0.3600001335144025,0.18500018119811834,-1.382500171661377,0.819999694824217,1,0.0722021837764848,-2.250005960470162,10.84000015258789,-2.600009536752259,10.899999618530273,3.9999880791070455,10.859999656677246,0.0722021837764848 2612,2018-01-24,10.920000076293944,11.100000381469727,10.800000190734863,11.020000457763672,559423.0,-0.014440419540959315,1.3076917433884752,-0.3846165132230564,27.102807903199334,36.85738987359872,0.34451621440988944,0.6981014892645394,0.4894594687860927,-1.1620019669411565,16.339613057864405,0.3000001907348633,-0.10010509299677928,-0.6112499237060565,-1.5263910016853295,0.30389115427321656,-1.0688204626956939,-0.15367938471641907,0.8234312315381676,63.63638990838918,18.256970660239112,0.4575705389896366,1,0.2799997329711932,0.5199999809265154,0.3537499904632586,-1.222500324249264,1.0799999237060565,2,0.07692309035889444,-1.4000038147069385,11.079999923706056,-2.250005960470162,10.84000015258789,-2.600009536752259,10.899999618530273,0.07692309035889444 2613,2018-01-25,10.760000228881836,10.899999618530273,10.699999809265137,10.899999618530273,57067.0,-0.014652000576396373,1.8571525885558584,1.399988555951834,18.09521127988637,33.35709710694086,0.38160812428372637,0.8417978904850862,0.6567245689126633,-0.9685044814471393,17.40004023105292,0.22000026702880682,-0.21094191084809566,-0.7334997653961182,-1.7115866267138706,0.2445870959216343,-1.2225431960549944,-0.24445633473724193,0.8839565743237063,13.043568400211466,-26.226208080812345,0.4890434306588767,1,0.31999969482421875,0.679999828338623,0.5137498378753662,-1.0625004768371564,1.0999994277954084,3,0.09851295942328608,1.3076917433884752,10.920000076293944,-1.4000038147069385,11.079999923706056,-2.250005960470162,10.84000015258789,0.09851295942328608 2614,2018-01-26,11.199999809265137,11.199999809265137,10.760000228881836,10.760000228881836,102730.0,0.04089215344087638,1.0,-3.142867847411444,30.08127559851836,31.021130943916383,-0.11080315623379278,0.3890607824019785,0.23086477078658518,-1.3717086003887182,17.745701049837926,0.4399995803833008,-0.324917164223784,-0.2727501869201667,-1.2575691634737147,0.7120687896333813,-0.7651596751969407,0.21965930135660727,0.3524404496839626,100.0,63.69134083980565,0.4924094882767744,1,-0.1699995994567871,0.24000024795532227,0.08625030517578125,-1.5025000572204572,0.4999999999999982,4,0.046428613091002324,1.8571525885558584,10.760000228881836,1.3076917433884752,10.920000076293944,-1.4000038147069385,11.079999923706056,0.046428613091002324 2615,2018-01-29,10.800000190734863,11.15999984741211,10.779999732971193,11.15999984741211,93399.0,-0.035714252262698754,1.111113760208951,-0.8181818181818182,26.618683317787543,28.860525354899984,0.21106069771260572,0.747857070998668,0.6374238683309983,-0.9350297254444531,17.670668315301338,0.42000007629394354,-0.41257212887195926,-0.622249794006347,-1.6373696374126396,0.39287004939994574,-1.1298097157094933,-0.1146898723032006,0.6682448474983076,20.000076293945312,-10.563907475313535,0.5075599217031465,1,0.18999958038330078,0.6399998664855957,0.5974998474121094,-1.015000343322754,1.059999465942381,0,0.09629629106351545,1.0,11.199999809265137,1.8571525885558584,10.760000228881836,1.3076917433884752,10.920000076293944,0.09629629106351545 2616,2018-01-30,10.859999656677246,10.9399995803833,10.720000267028807,10.739999771118164,123933.0,0.005555506007662414,-1.7500104308849174,-0.3333333333333333,27.65955288195873,27.62040457990265,0.07421090117151863,0.6548826164735146,0.5782075513210287,-0.9553134220759762,16.58183318926277,0.21999931335449396,-0.4626183377465569,-0.5200003147125241,-1.5557000313166895,0.5156994018916414,-1.037850173014606,-0.002150456410442203,0.5307857784972718,31.999969482421875,4.1667319649243275,0.5178498583020826,1,-0.009999752044677734,0.5800004005432129,0.5375003814697266,-1.0749998092651367,1.2200002670288086,1,0.08103132065016694,1.111113760208951,10.800000190734863,1.0,11.199999809265137,1.8571525885558584,10.760000228881836,0.08103132065016694 2617,2018-01-31,10.84000015258789,10.920000076293944,10.800000190734863,10.859999656677246,56977.0,-0.00184157502040605,-1.4000114441572453,-0.1666626930198921,30.952362030253454,27.468610551658063,0.06673995023178314,0.6299989604576197,0.602158922150462,-0.8982651716959396,17.225802850432615,0.11999988555908025,-0.5204372318849089,-0.49099984169006383,-1.531766879849977,0.5497671964698494,-1.0113833607700204,0.02938367738989278,0.4795224477726663,28.00006866455078,-1.136462595849224,0.5203835190799567,1,0.1099996566772461,0.5999999046325684,0.6062498092651367,-1.0550003051757812,1.239999771118164,2,0.09778592721599955,-1.7500104308849174,10.859999656677246,1.111113760208951,10.800000190734863,1.0,11.199999809265137,0.09778592721599955 2618,2018-02-01,10.880000114440918,11.020000457763672,10.84000015258789,10.84000015258789,561077.0,0.0036900333293332643,-8.000023841880648,-2.0000476848981927,36.936923391510426,28.570470090018244,0.033386338683463634,0.5372080536475679,0.5692361402487442,-0.9085912376029608,17.200591580659285,0.18000030517578125,-0.5688896555338285,-0.39999990463256907,-1.4231839444105,0.6231841351453618,-0.9115919245215345,0.11159211525639634,0.37396067789079446,33.333333333333584,1.8893530710300688,0.5115920198889659,2,0.06999969482421875,0.559999942779541,0.5662498474121094,-1.0950002670288086,1.3400001525878888,3,0.10294116486933835,-1.4000114441572453,10.84000015258789,-1.7500104308849174,10.859999656677246,1.111113760208951,10.800000190734863,0.10294116486933835 2619,2018-02-02,10.65999984741211,10.920000076293944,10.539999961853027,10.880000114440918,272934.0,-0.020220612565693297,1.533332485623387,-5.500011920940324,33.88428449319839,29.263326305188738,0.2411186648285888,0.6785872041093945,0.7848764717249885,-0.656302495642441,17.22514457807255,0.3800001144409162,-0.5810227371516348,-0.5480001449584968,-1.5300625337037577,0.43406224378676406,-1.0390313393311281,-0.056968950585865485,0.5336440815330654,19.35482382401937,-13.423031145085936,0.49103119437263054,2,0.21000003814697266,0.7800002098083496,0.786250114440918,-0.875,2.0799999237060547,4,0.11257034019155765,-8.000023841880648,10.880000114440918,-1.4000114441572453,10.84000015258789,-1.7500104308849174,10.859999656677246,0.11257034019155765 2620,2018-02-05,10.619999885559082,10.699999809265137,10.039999961853027,10.539999961853027,119681.0,-0.0037523416909558405,4.500003973646774,-0.3636355754767282,33.88428449319839,29.46837615439011,0.27561345177409,0.6279171278061426,0.813353031181915,-0.5896670409954581,17.392467655051426,0.6599998474121094,-0.5614521853067664,-0.5100000858306881,-1.4115076530289858,0.3915074813676096,-0.960753869429837,-0.05924630223153926,0.5181525290704787,59.183635735520944,23.319963636903914,0.45075378359914897,2,0.0,0.5900001525878906,0.8262500762939453,-0.8350000381469727,2.40000057220459,0,0.10169490916611212,1.533332485623387,10.65999984741211,-8.000023841880648,10.880000114440918,-1.4000114441572453,10.84000015258789,0.10169490916611212 2621,2018-02-06,10.640000343322754,10.81999969482422,10.140000343322754,10.140000343322754,123263.0,0.0018832822955929807,-1.7199974060058665,6.250005960470162,39.99999091738088,30.90139648929917,0.2085686138573184,0.5195673890182313,0.7815016039045055,-0.5826452954954568,17.75344864617649,0.6799993515014666,-0.5344443609196041,-0.4169996261596687,-1.2187108656220023,0.3847116133026649,-0.8178552458908346,-0.016144006428502777,0.3883368260291533,61.224497739890325,20.397180973792203,0.40085561973116673,2,-0.020000457763671875,0.5699996948242188,0.8137497901916504,-0.8550004959106445,2.1999998092651367,1,0.11466158590118036,4.500003973646774,10.619999885559082,1.533332485623387,10.65999984741211,-8.000023841880648,10.880000114440918,0.11466158590118036 2622,2018-02-07,10.899999618530273,10.979999542236328,10.68000030517578,10.859999656677246,91062.0,0.024436021317488565,1.9999952316238883,0.07999992370605469,50.9259263347375,34.54925371761596,-0.060978636549119614,0.17231721674910183,0.5145237142464474,-0.8159917030978718,17.941479009119874,0.3399991989135742,-0.49840520307500924,-0.09600033760070836,-0.7239928929661854,0.5319922177647687,-0.4099966152834469,0.21799594008203016,-0.8599996566772461,87.75502260109673,43.156442025136485,0.3139962776827383,2,-0.2799997329711914,0.3100004196166992,0.7437503337860107,-0.934999942779541,2.0399999618530273,2,0.10825691252041425,-1.7199974060058665,10.640000343322754,4.500003973646774,10.619999885559082,1.533332485623387,10.65999984741211,0.10825691252041425 2623,2018-02-08,10.800000190734863,11.020000457763672,10.5600004196167,11.020000457763672,197663.0,-0.00917425975184516,3.181813452860369,-5.500011920940324,47.74775703604423,36.512196099563276,0.050614094764901196,0.20401800857300856,0.6062386415910659,-0.6910075225660606,19.254904757297023,0.46000003814697266,-0.4902942345482888,-0.1459997653961178,-0.6518141928538626,0.35981466206162693,-0.3989069791249893,0.10690744833275367,-0.7412002372741693,77.55100452021935,30.3644646921542,0.25290721372887204,2,-0.20000028610229492,0.4099998474121094,0.8437497615814209,-0.8350005149841309,2.439999580383301,3,0.11851849170051687,1.9999952316238883,10.899999618530273,-1.7199974060058665,10.640000343322754,4.500003973646774,10.619999885559082,0.11851849170051687 2624,2018-02-09,10.68000030517578,11.100000381469727,10.600000381469727,11.100000381469727,301128.0,-0.011111100318500933,1.3809519484471007,1.9090889386918286,46.49122660253056,38.72025646453472,0.09956536229892876,0.27677657257988564,0.7146157135933624,-0.54646702760658,20.393991273629275,0.5,-0.4587547301227666,-0.22699966430664276,-0.6838582436434955,0.22985891503020994,-0.4554289539750691,0.001429625361783593,-0.5827523315429666,60.37736697822997,10.813439368048648,0.22842928966842596,2,-0.11000013351440252,0.5299997329711932,0.9637496471405047,-0.715000629425047,2.4399995803833026,4,0.14419474886219863,3.181813452860369,10.800000190734863,1.9999952316238883,10.899999618530273,-1.7199974060058665,10.640000343322754,0.14419474886219863 2625,2018-02-12,10.960000038146973,11.039999961853027,10.739999771118164,10.739999771118164,44221.0,0.026217202712578436,-1.7272711509534564,-0.523810064441122,47.413792040343736,40.9151719265775,-0.1736083840035949,-0.04324448957682847,0.4277802466871403,-0.7998891653617726,21.44499603202652,0.35999965667724787,-0.3841618393447206,0.07700004577636754,-0.30650712460074026,0.46050721615347534,-0.11475353941218636,0.26875363096492144,-0.8025869200439448,85.4166314833708,35.53823509952123,0.19175358518855393,2,-0.3899998664855957,0.25,0.7087500095367432,-0.9700002670288068,2.359999656677248,0,0.16240873419487123,1.3809519484471007,10.68000030517578,3.181813452860369,10.800000190734863,1.9999952316238883,10.899999618530273,0.16240873419487123 2626,2018-02-13,11.100000381469727,11.34000015258789,11.020000457763672,11.100000381469727,99427.0,0.01277375390834612,-3.0,0.0,53.913054655553196,43.466359996055246,-0.3084178670176545,-0.21805203777894633,0.28178527444545054,-0.913984378183601,22.09837868055537,0.38000011444091797,-0.3600518530527044,0.23200035095214844,-0.08386767263022143,0.5478683745345183,0.07406633916096439,0.3899343627433325,-0.8860320275646973,69.23078804091998,20.22136823731873,0.15793401179118483,2,-0.4100003242492676,0.04999971389770508,0.6187498569488525,-1.0600004196166992,2.339999198913574,1,0.1729729739018011,-1.7272711509534564,10.960000038146973,1.3809519484471007,10.68000030517578,3.181813452860369,10.800000190734863,0.1729729739018011 2627,2018-02-14,11.100000381469727,11.239999771118164,11.0,11.199999809265137,89884.0,0.0,1.6666737309463133,-100.0,57.943938144789314,45.80047274641958,-0.2991132569420092,-0.22651524538411927,0.28437130271828437,-0.8871775683415972,22.26648073208279,0.23999977111816406,-0.28480072082973606,0.23000035285949672,-0.09144372531175904,0.5514444310307525,0.06927831377386973,0.3907223919451237,-0.7959494836700678,69.23078804091998,15.02453866048377,0.1607220390856276,2,-0.4100003242492676,0.029999732971191406,0.6187498569488525,-1.0600004196166992,2.2799997329711914,2,0.1567567307495692,-3.0,11.100000381469727,-1.7272711509534564,10.960000038146973,1.3809519484471007,10.68000030517578,0.1567567307495692 2628,2018-02-15,11.31999969482422,11.399999618530273,11.119999885559082,11.279999732971193,91968.0,0.019819757278725758,1.8000000000000498,-0.4000019073595468,53.125001552206584,47.938330197420484,-0.5030344149624195,-0.43245787288369364,0.061508266905143216,-1.080096009230969,21.210475633774916,0.2999992370605469,-0.2073340951415723,0.42699966430664205,0.04790945326581664,0.8060898753474675,0.23745455878622934,0.6165447698270548,-0.9330728566415036,90.00000000000023,39.86846278395403,0.18954510552041245,2,-0.5999999046325701,-0.2299995422363299,0.3987505435943586,-1.2799997329711932,2.079999923706053,3,0.14310953438450924,1.6666737309463133,11.100000381469727,-3.0,11.100000381469727,-1.7272711509534564,10.960000038146973,0.14310953438450924 2629,2018-02-16,11.539999961853027,11.68000030517578,11.239999771118164,11.34000015258789,96824.0,0.01943465308832093,-1.199999523163515,5.0,71.2643873457128,52.09167495881097,-0.653837315077098,-0.6345881819060661,-0.16304927744391762,-1.2674693954278897,20.13615854528965,0.4400005340576154,-0.13737395379339645,0.6149999141693119,0.13801387477276705,1.0919859535658567,0.37650689447104035,0.8534929338675834,-1.051765845635554,85.1063549167972,29.876063022721283,0.23849301969827214,2,-0.6299996376037598,-0.570000171661377,0.1875002384185791,-1.5,2.1599998474121076,4,0.14731367546661245,1.8000000000000498,11.31999969482422,1.6666737309463133,11.100000381469727,-3.0,11.100000381469727,0.14731367546661245 2630,2018-02-19,11.520000457763672,11.640000343322756,11.460000038146973,11.640000343322756,41873.0,-0.0017330592855689941,2.00000794729349,-0.6000000000000089,69.41181222466122,55.359655104064345,-0.5506542190863346,-0.5913516115562611,-0.14551556991218817,-1.2193383822003447,19.139822983227063,0.18000030517578303,-0.09046131220473619,0.5610003948211677,0.017255103535418925,1.1047456861069165,0.2891277491782933,0.8328730404640421,-0.8887543988712014,76.4706212343908,17.54581925244085,0.27187264564287456,2,-0.40000009536743164,-0.6600003242492676,0.20749974250793457,-1.2100005149841309,2.439999580383301,0,0.1388888336994052,-1.199999523163515,11.539999961853027,1.8000000000000498,11.31999969482422,1.6666737309463133,11.100000381469727,0.1388888336994052 2631,2018-02-20,11.880000114440918,11.899999618530273,11.460000038146973,11.5,139824.0,0.031249968955915364,1.0952404740225385,-3.166670640313394,75.49021945282412,58.08902100607397,-0.8004367935517092,-0.9363514844193901,-0.5038486350670475,-1.549306562859151,18.535763358354764,0.4399995803833008,-0.00045496738991168684,0.8810000419616699,0.19951866996082224,1.5624814139625176,0.5402593559612452,1.2217407279620947,-1.1229035459944505,97.77783193708291,33.49787179795936,0.3407406860004241,2,-0.6500000953674316,-0.9100003242492676,-0.15249991416931152,-1.4250001907348633,1.9799995422363263,1,0.12121208472320544,2.00000794729349,11.520000457763672,-1.199999523163515,11.539999961853027,1.8000000000000498,11.31999969482422,0.12121208472320544 2632,2018-02-21,11.760000228881836,11.899999618530273,11.600000381469727,11.899999618530273,115517.0,-0.010101000370632551,3.285722070844687,-0.36841933548997513,70.75473947347227,60.645352388010416,-0.609737215045218,-0.7907356696977033,-0.38402578551765565,-1.3983907386065155,17.89905960075483,0.2999992370605469,0.09775786993901647,0.7190001487731941,-0.0409971244428089,1.478997421989197,0.3390015121651935,1.0989987853811947,-0.8428972334236349,82.05135415685992,13.284441516130059,0.3799986366080012,2,-0.5100002288818359,-0.7900004386901855,0.002499818801879883,-1.2699999809265137,2.0599994659423846,2,0.1428570849323192,1.0952404740225385,11.880000114440918,2.00000794729349,11.520000457763672,-1.199999523163515,11.539999961853027,0.1428570849323192 2633,2018-02-22,11.81999969482422,11.880000114440918,11.640000343322756,11.640000343322756,80251.0,0.005101995303965268,-1.6666737309462936,-1.2857152588555858,79.59187546163253,64.32320226124398,-0.5697492085228948,-0.8087141000509739,-0.4428639653530606,-1.4262526594033087,17.00785265101359,0.2399997711181623,0.1820450288971145,0.7259996414184595,-0.09674030631747144,1.5487395891543905,0.31462966755049493,1.137369615286424,-0.7652911721359299,87.87879663613009,12.33028818103682,0.41136997386796526,2,-0.5000000000000018,-0.8499999046325701,-0.1199994087219256,-1.3274998664855975,1.8800001144409144,3,0.1319797343395699,3.285722070844687,11.760000228881836,1.0952404740225385,11.880000114440918,2.00000794729349,11.520000457763672,0.1319797343395699 2634,2018-02-23,11.720000267028807,11.84000015258789,11.65999984741211,11.84000015258789,49170.0,-0.008460188695199489,2.000007947293549,-0.6666684327365882,77.22777746303309,67.63586730820946,-0.3427561422113623,-0.7038466735590756,-0.34251892374498105,-1.2954886070886342,17.12263954113678,0.18000030517578125,0.22261095400124553,0.6000001907348622,-0.26844065632655933,1.4684410377962838,0.16577976720415144,1.034220614265573,-0.5469509909226389,59.09101746309345,-17.76218387513019,0.43422042353071083,2,-0.2700004577636701,-0.7500004768371564,-0.28000020980834783,-1.2275004386901838,1.8800001144409197,4,0.1433446512990031,-1.6666737309462936,11.81999969482422,3.285722070844687,11.760000228881836,1.0952404740225385,11.880000114440918,0.1433446512990031 2635,2018-02-26,11.84000015258789,11.859999656677244,11.68000030517578,11.859999656677244,85206.0,0.010238897851962747,17.00038147918874,0.1666626930198748,78.30193474786275,70.34574287402162,-0.36297095579890915,-0.7820326895906913,-0.4535181467281948,-1.3769277048511785,17.26400382248127,0.17999935150146484,0.28831139674741024,0.6680000782012936,-0.2432535793710766,1.5792537357736638,0.2123732494151085,1.1236269069874787,-0.5651778285423479,86.36374473582113,7.222411533784921,0.455626828786185,2,-0.3900003433227539,-0.8700003623962402,-0.43000006675720215,-1.0199999809265137,1.8999996185302734,0,0.15709456357318552,2.000007947293549,11.720000267028807,-1.6666737309462936,11.81999969482422,3.285722070844687,11.760000228881836,0.15709456357318552 2636,2018-02-27,11.739999771118164,11.960000038146973,11.65999984741211,11.779999732971193,164551.0,-0.008445978055825365,-2.0000047683761295,2.000047684898459,71.42860618351628,71.84403932276908,-0.18175276781446215,-0.6458370021166839,-0.3475889930316427,-1.2381573835639337,17.361296413436033,0.3000001907348633,0.3724724096229526,0.5239996910095215,-0.4085553413556813,1.4565547233747242,0.05772217482692099,0.990277207192122,-0.37765262584475856,38.8887564339964,-37.54521973354313,0.46627751618260105,2,-0.19999980926513672,-0.7399997711181641,-0.3399996757507324,-0.5274996757507324,2.0,1,0.18909713035006015,17.00038147918874,11.84000015258789,2.000007947293549,11.720000267028807,-1.6666737309462936,11.81999969482422,0.18909713035006015 2637,2018-02-28,11.899999618530273,11.899999618530273,11.68000030517578,11.81999969482422,32691.0,0.013628607370651524,4.499988079059721,-1.9999999999998668,77.22774100252049,74.52212148391504,-0.2417627349125997,-0.7613894547679809,-0.50532025991218,-1.3535925023863484,17.46384681690096,0.21999931335449396,0.4453202816193098,0.6309995651245117,-0.33158240125838034,1.5935815315074038,0.1497085819330657,1.1122905483159577,-0.44202801039709705,81.24985098824585,4.75239575796472,0.48129098319144614,2,-0.2999997138977051,-0.8999996185302734,-0.5199995040893555,-0.45999956130981445,1.8600006103515625,2,0.16470589083842713,-2.0000047683761295,11.739999771118164,17.00038147918874,11.84000015258789,2.000007947293549,11.720000267028807,0.16470589083842713 2638,2018-03-01,12.0,12.100000381469727,11.800000190734865,11.859999656677244,134369.0,0.008403393670198822,-1.3077002079749582,1.750005960470223,83.00002384188055,75.82608109460037,-0.26279715248896096,-0.8149636611245974,-0.6016820811696739,-1.4134230610021081,18.141780884103152,0.3000001907348615,0.49847591058555096,0.6749999523162842,-0.3219954477417204,1.6719953523742888,0.1765022522872819,1.1734976523452865,-0.4617038430646154,77.27266816075462,-1.2116606608396125,0.4984977000290025,3,-0.2199997901916504,-0.929999828338623,-0.6800000667572021,-0.559999942779541,1.8199996948242205,3,0.15166664123535178,4.499988079059721,11.899999618530273,-2.0000047683761295,11.739999771118164,17.00038147918874,11.84000015258789,0.15166664123535178 2639,2018-03-02,11.859999656677244,11.960000038146973,11.600000381469727,11.899999618530273,516853.0,-0.011666695276896344,3.4999731780441428,-0.2857133125796236,74.19355500294803,76.35738584774334,-0.08116684406568986,-0.6118212310482463,-0.4605621036508527,-1.232062457053372,17.771993050482983,0.39999961853027344,0.5446388170586438,0.47499961853027095,-0.4976255345477316,1.4476247716082735,-0.011312958008730334,0.9613121950692722,0.24000072479248225,51.99985504150355,-24.54976123082882,0.48631257653900145,3,-0.07999944686889471,-0.7899994850158674,-0.5999996662139875,-0.41999959945678533,2.039999961853029,4,0.15514335631130982,-1.3077002079749582,12.0,4.499988079059721,11.899999618530273,-2.0000047683761295,11.739999771118164,0.15514335631130982 2640,2018-03-05,11.699999809265135,11.899999618530273,11.520000457763672,11.81999969482422,86173.0,-0.013490712651246017,1.7142823083027647,2.9999999999999556,65.95744680851053,75.29818888726405,0.11963157506242084,-0.38658221588410946,-0.2995056850627602,-1.0358433153081297,16.231380272784047,0.37999916076660156,0.5894190784315825,0.2609997749328592,-0.6508148588704437,1.172814408736162,-0.19490754196879223,0.7169070918345106,0.4000005722045916,31.034375030829686,-44.52259300284455,0.45590731690165126,3,0.11000061035156428,-0.629999637603758,-0.46499967575073065,-0.25999975204467596,1.9000005722045916,0,0.1623932139468922,3.4999731780441428,11.859999656677244,-1.3077002079749582,12.0,4.499988079059721,11.899999618530273,0.1623932139468922 2641,2018-03-06,11.859999656677244,11.9399995803833,11.68000030517578,11.699999809265135,107839.0,0.013675200856448466,-1.600007629438205,-1.333333333333294,68.62745098039203,75.06182349914403,-0.04861620589520754,-0.47484183587523,-0.4541500962060674,-1.1600023149569143,15.082419151996302,0.2599992752075213,0.586310573727431,0.3599996566772443,-0.48773396708074834,1.207733280435237,-0.06386715520175201,0.7838664685562406,0.2168007278442392,58.62055924784653,-17.003946201487366,0.42386681187899605,3,-0.0499992370605451,-0.7899994850158674,-0.6449997425079328,-0.41999959945678533,1.800000190734865,1,0.15851603447412144,1.7142823083027647,11.699999809265135,3.4999731780441428,11.859999656677244,-1.3077002079749582,12.0,0.15851603447412144 2642,2018-03-07,12.079999923706055,12.239999771118164,11.760000228881836,11.760000228881836,113185.0,0.018549770100958485,-2.0,2.0,68.62746564667084,73.84355574192605,-0.24412309891257422,-0.6344345485469969,-0.6704802138744697,-1.341640397211794,14.723372704335135,0.4799995422363281,0.5973218002036376,0.5209999084472656,-0.31507838400364996,1.3570782008981812,0.10296076222180695,0.9390390546727243,-0.5599994659423828,77.77777777777779,3.8076098815165125,0.4180391462254581,3,-0.19999980926513672,-0.940000057220459,-0.934999942779541,-0.6399998664855957,1.6599998474121094,2,0.13741720677948766,-1.600007629438205,11.859999656677244,1.7142823083027647,11.699999809265135,3.4999731780441428,11.859999656677244,0.13741720677948766 2643,2018-03-08,12.079999923706055,12.18000030517578,12.0,12.140000343322756,179886.0,0.0,1.571426625159269,-0.18750149011754602,64.83517404830303,72.46659980695605,-0.2272626275642402,-0.5624610458100001,-0.6660896515499335,-1.2997751476057182,14.091862381961331,0.18000030517577947,0.5587534622132075,0.4569999217987064,-0.3289045900005707,1.2429044335979835,0.06404766589906785,0.849952177698345,-0.5455994796752925,77.77777777777779,5.000784215152308,0.39295225589963856,3,-0.19999980926513672,-0.940000057220459,-0.8849999904632568,-0.6399998664855957,1.7399997711181658,3,0.13907287382336087,-2.0,12.079999923706055,-1.600007629438205,11.859999656677244,1.7142823083027647,11.699999809265135,0.13907287382336087 2644,2018-03-09,12.220000267028807,12.460000038146973,12.100000381469727,12.100000381469727,146008.0,0.011589432467463245,-5.0,-1.9999841055391308,68.04123609982501,71.3265221793963,-0.32282808379943795,-0.6125802312764979,-0.8032058661062589,-1.3989863657470334,13.948048363114008,0.38000011444091797,0.5422376725773148,0.5200002670288075,-0.1731844394732427,1.2131849735308577,0.17340791377778153,0.8665926202798335,-0.6714878364562971,74.46809805805425,2.0691654350923017,0.3465923532510255,3,-0.23000001907348455,-0.9700002670288068,-1.025000333786009,-0.7800002098083478,1.5399999618530291,4,0.1309328472039748,1.571426625159269,12.079999923706055,-2.0,12.079999923706055,-1.600007629438205,11.859999656677244,0.1309328472039748 2645,2018-03-12,12.739999771118164,12.800000190734865,12.239999771118164,12.260000228881836,187323.0,0.042553149977613725,-1.1538458716942444,4.0000000000000595,70.47618788115751,71.22069792357865,-0.7842044470201248,-1.0460191346051175,-1.3205057527929576,-1.8763555946146653,14.040378336011045,0.5799999237060582,0.5176108358914053,0.9509997844696052,0.20295270528357356,1.6990468636556368,0.5769762448765903,1.3250233240626201,-1.1550278362426756,94.6428191296868,24.40266204771133,0.3740235395930157,3,-0.5799994468688965,-1.3199996948242188,-1.5849997997283936,-1.299999713897705,0.6999998092651367,0,0.09105179499624882,-5.0,12.220000267028807,1.571426625159269,12.079999923706055,-2.0,12.079999923706055,0.09105179499624882 2646,2018-03-13,13.020000457763672,13.100000381469727,12.739999771118164,12.81999969482422,173729.0,0.02197807626969306,1.0,0.4166686534900503,77.87610843529055,71.29273874944201,-0.9650254687420166,-1.2382908393822802,-1.5911125316282941,-2.112144034929372,15.327059915159671,0.3600006103515625,0.5136814285265139,1.135000467300415,0.27485357109149966,1.9951473635093304,0.7049270191959582,1.5650739154048718,-1.3621268275366205,94.02985711967615,24.23929193654601,0.4300734481044573,3,-0.7100000381469727,-1.4000000953674316,-2.1050004959106445,-1.8100004196166992,-0.3400001525878924,1,0.044546843572513595,-1.1538458716942444,12.739999771118164,-5.0,12.220000267028807,1.571426625159269,12.079999923706055,0.044546843572513595 2647,2018-03-14,12.84000015258789,13.0,12.760000228881836,13.0,173012.0,-0.013824907745563775,2.0,-0.7999961853172933,71.42857142857132,70.00702181462987,-0.7126013520756267,-0.9710358481700325,-1.4073236094333694,-1.8848568728348347,16.631016660883166,0.26000022888183594,0.49343795659047807,0.8680001735687259,-0.00964274721256686,1.7456430943500187,0.42917871317808043,1.3068216339593715,-1.0667563822614259,76.36362375307127,8.495055372000138,0.43882146039064635,3,-0.5299997329711914,-1.0099997520446777,-1.9250001907348633,-1.630000114440918,-0.03999996185302557,2,0.0638629038223919,1.0,13.020000457763672,-1.1538458716942444,12.739999771118164,-5.0,12.220000267028807,0.0638629038223919 2648,2018-03-15,12.9399995803833,13.0,12.699999809265135,12.920000076293945,254215.0,0.007788117336996692,3.285706500636942,-0.12499701976491906,75.6302261729788,70.16665194463329,-0.7434177962032997,-0.9944311180083663,-1.5048733362743878,-1.9363482264919902,18.41916047429965,0.30000019073486506,0.5091392082561974,0.8869996070861816,-0.03517403612156578,1.809173250293929,0.4259127854823088,1.3480864286900545,-1.0606152811653757,83.99991989135742,14.400546256209651,0.46108682160387354,3,-0.6299991607666016,-1.109999179840088,-2.0249996185302734,-1.7299995422363281,-0.3399991989135742,3,0.06182381890859112,2.0,12.84000015258789,1.0,13.020000457763672,-1.1538458716942444,12.739999771118164,0.06182381890859112 2649,2018-03-16,13.239999771118164,13.239999771118164,12.899999618530273,12.960000038146973,1059901.0,0.02318394130318646,1.4285748345543783,14.00033379428735,77.34372788110068,71.4317942860322,-0.9242764782522812,-1.2232585590553917,-1.8053348989161861,-2.184166347244002,20.334642630284478,0.3400001525878906,0.5088026402285415,1.1019998073577888,0.07185218126989668,2.132147433445681,0.5869259943138427,1.6170736204017349,-1.2629661853200957,100.0,31.177789065231053,0.5150738130439465,3,-0.7799997329711914,-1.3199996948242188,-2.3349997997283936,-2.0299997329711914,-0.939999580383299,4,0.04380664152058911,3.285706500636942,12.9399995803833,2.0,12.84000015258789,1.0,13.020000457763672,0.04380664152058911 2650,2018-03-19,13.119999885559082,13.31999969482422,12.800000190734865,13.31999969482422,218250.0,-0.009063435621868399,4.199999999999908,-0.7142857142857206,76.7441791694682,72.33365297370733,-0.650023793588236,-1.0300562452999884,-1.6897793381361517,-2.0099170161987185,22.199648807904694,0.5199995040893555,0.4882586089427665,0.9019999504089355,-0.17357775711114343,1.9775776579290145,0.36421109664889606,1.439788804168975,-1.0166696812290041,67.74196029330095,-4.665595801508971,0.5377888537600392,3,-0.5799999237060547,-1.0900001525878906,-2.2299997806549072,-1.9099998474121094,-0.5999994277954102,0,0.04878051439826536,1.4285748345543783,13.239999771118164,3.285706500636942,12.9399995803833,2.0,12.84000015258789,0.04878051439826536 2651,2018-03-20,13.31999969482422,13.4399995803833,13.119999885559082,13.140000343322756,157080.0,0.015243888034273123,-1.9090846038137788,-0.8999976158119273,77.09922941683925,73.27496005928158,-0.6941393333103907,-1.1769882962634508,-1.8894120580438383,-2.1513988983992096,23.555783194998803,0.31999969482421875,0.5139549086496249,1.0299997806549097,-0.13903939524884734,2.1990389565586668,0.4454801927030321,1.6145193686067874,-1.0706691516348457,83.78379423310413,11.978584608993941,0.5845195879518785,3,-0.5999999046325701,-1.0999999046325701,-2.4299995899200457,-2.109999656677248,-0.9200000762939471,1,0.009009000623754426,4.199999999999908,13.119999885559082,1.4285748345543783,13.239999771118164,3.285706500636942,12.9399995803833,0.009009000623754426 2652,2018-03-21,13.4399995803833,13.5,13.300000190734865,13.31999969482422,160090.0,0.009009000623754426,-1.5000149012642565,0.6666684327365684,77.2727157787201,74.65690914043904,-0.6715569746501355,-1.2276139460507078,-2.008287618938498,-2.211189805232898,25.021099640979074,0.19999980926513494,0.5817529161255841,1.0659996986389153,-0.18148868334469803,2.3134880806225286,0.44225550764710775,1.6897438896307229,-1.0239753719867757,92.49994933606403,20.5028889478737,0.6237441909918068,3,-0.6399993896484375,-1.1899995803833008,-2.5199995040893555,-2.229999542236328,-1.4399995803833008,2,-0.05654756688510598,-1.9090846038137788,13.31999969482422,4.199999999999908,13.119999885559082,1.4285748345543783,13.239999771118164,-0.05654756688510598 2653,2018-03-22,13.380000114440918,13.520000457763672,13.380000114440918,13.5,205658.0,-0.004464246117236281,-1.3333412806268825,-1.0000000000000149,79.687515133995,75.9509401442357,-0.45567939173336036,-1.1012104359661485,-1.937521721315596,-2.0951099608965453,26.57782034262749,0.1400003433227539,0.6361754179933747,0.9280002117156982,-0.3677840211143586,2.223784444545755,0.2801080953006707,1.5758923281307258,-0.7905397793878368,80.55551508328087,5.779893303658653,0.6478921164150281,3,-0.5,-1.059999942779541,-2.4700000286102295,-2.1700000762939453,-1.0200004577636737,3,-0.04334827494359017,-1.5000149012642565,13.4399995803833,-1.9090846038137788,13.31999969482422,4.199999999999908,13.119999885559082,-0.04334827494359017 2654,2018-03-23,13.399999618530273,13.460000038146973,13.15999984741211,13.34000015258789,120129.0,0.0014947312345512387,2.333329801212224,-0.49999602635322543,85.12397573567922,77.57847212807145,-0.3248554672842232,-1.042336429677988,-1.9353395191485294,-2.0615368780725998,27.86747217780084,0.3000001907348633,0.6834208499128316,0.8639997482299808,-0.4496756742471053,2.177675170707067,0.20716203699143776,1.5208374594685239,-0.643042061389286,83.33322295440242,2.899683390664407,0.6568377112385432,3,-0.28999948501586914,-1.0199995040893555,-2.494999647140503,-2.189999580383301,-1.1199998855590803,4,-0.05970143730110733,-1.3333412806268825,13.380000114440918,-1.5000149012642565,13.4399995803833,-1.9090846038137788,13.31999969482422,-0.05970143730110733 2655,2018-03-26,13.699999809265135,13.84000015258789,13.399999618530273,13.460000038146973,206443.0,0.022388074572778693,-1.4444432670707412,4.000031789426807,85.93751047738115,78.47418346608151,-0.5301051506982173,-1.2604703514300866,-2.2085698632891013,-2.3052769433099325,29.417822907173512,0.4400005340576172,0.7610300222911448,1.0709999561309793,-0.29742442509684786,2.4394243373588065,0.38678776551706484,1.7552121467448938,-0.8056945300120635,80.55551508328065,-2.5282789602477465,0.6842121906139138,3,-0.42999982833862127,-1.0499997138977033,-2.759999752044676,-2.4899997711181623,-1.3999996185302699,0,-0.1021897546001036,2.333329801212224,13.399999618530273,-1.3333412806268825,13.380000114440918,-1.5000149012642565,13.4399995803833,-0.1021897546001036 2656,2018-03-27,13.960000038146973,13.960000038146973,13.699999809265135,13.9399995803833,142335.0,0.018978119160702578,24.99942780850676,0.08333532015672125,86.15385631132631,80.11032623083207,-0.7182787574191511,-1.4183454535059887,-2.436937568340804,-2.507333166768463,30.828789082347807,0.2600002288818377,0.8354288929451421,1.2200001716613773,-0.20382716864794048,2.643827511970695,0.5080865015067175,1.931913841816037,-0.8765557842269374,100.0,15.573965127610734,0.7119136701546589,3,-0.630000114440918,-1.25,-2.9699997901916504,-2.75,-1.619999885559082,1,-0.10315183212380874,-1.4444432670707412,13.699999809265135,2.333329801212224,13.399999618530273,-1.3333412806268825,13.380000114440918,-0.10315183212380874 2657,2018-03-28,13.859999656677244,13.979999542236328,13.68000030517578,13.979999542236328,91211.0,-0.007163351088572245,3.9999920527064803,-5.999856952126734,82.96296034657227,80.92507447234246,-0.5122435713975921,-1.226880741717716,-2.294853614745467,-2.3520964347288658,32.31600562288352,0.29999923706054865,0.8670905077427182,1.0219997882842993,-0.4279598850058157,2.4719594615744143,0.2970199516392409,1.7469796249293577,-0.6012442459118219,85.36586216842338,0.09478337190162733,0.7249798366450577,3,-0.4699997901916486,-1.1099996566772443,-2.759999752044676,-2.6499996185302717,-1.3999996185302717,2,-0.10533911070074209,24.99942780850676,13.960000038146973,-1.4444432670707412,13.699999809265135,2.333329801212224,13.399999618530273,-0.10533911070074209 2658,2018-03-29,13.81999969482422,13.979999542236328,13.720000267028807,13.9399995803833,74820.0,-0.002886000205184258,1.5999952316238883,0.9999999999999704,80.76922653694744,81.30568543410321,-0.3735735093477359,-1.0999340795566273,-2.205919602910093,-2.28303741423505,33.31453576810565,0.2599992752075213,0.8564225778860894,0.890999841690066,-0.565945733460941,2.347945416841073,0.16252705411456247,1.6194726292655695,-0.4169954577646173,80.48781622456501,-5.8957264506369,0.7284727875755035,3,-0.4299998283386248,-1.0699996948242205,-2.7099997997283953,-2.609999656677248,-1.1799993515014648,3,-0.13169317908927558,3.9999920527064803,13.859999656677244,24.99942780850676,13.960000038146973,-1.4444432670707412,13.699999809265135,-0.13169317908927558 2659,2018-04-03,13.699999809265135,13.84000015258789,13.5600004196167,13.5600004196167,105625.0,-0.008683059928288328,-3.0000136239782016,-1.1666626930198944,71.81818457674407,80.75835270157832,-0.20278568697400523,-0.8801435057214295,-2.0386606780310554,-2.140768118838368,34.948129073634796,0.2799997329711914,0.875115727932684,0.6789999485015858,-0.7251427138241606,2.0831426108273323,-0.023071382661287387,1.381071279664459,-0.18159651117018605,51.724177620220225,-32.226036764422254,0.7020713311628733,4,-0.15000009536742986,-0.9499998092651349,-2.5550000667572004,-2.4899997711181623,-0.819999694824217,1,-0.09781023147764323,1.5999952316238883,13.81999969482422,3.9999920527064803,13.859999656677244,24.99942780850676,13.960000038146973,-0.09781023147764323 2660,2018-04-04,13.600000381469727,13.699999809265135,13.4399995803833,13.68000030517578,86204.0,-0.007299228407855907,3.333375719235881,-0.5714305177111663,64.35644405751887,79.34248766165383,-0.03077403992467076,-0.6645755507361084,-1.889655575939571,-2.022686801591366,36.802158370796256,0.26000022888183416,0.8760626760211192,0.484000492095948,-0.7953808785570082,1.7633818627489042,-0.15569019323053013,1.123691177422426,0.37999916076660156,29.629780072090718,-50.85417541208806,0.6396906853264777,4,-0.030000686645507812,-0.8500003814697266,-2.390000581741333,-2.390000343322754,-0.7400007247924822,2,-0.09705886849069956,-3.0000136239782016,13.699999809265135,1.5999952316238883,13.81999969482422,3.9999920527064803,13.859999656677244,-0.09705886849069956 2661,2018-04-05,13.739999771118164,13.81999969482422,13.68000030517578,13.68000030517578,112585.0,0.010294072479526406,-3.666687859617733,-0.749994039529877,72.72729024197348,78.8374403797931,-0.11726250751237721,-0.6919870246771396,-1.9857491889932302,-2.139295503789924,38.72372472083868,0.21999931335449396,0.8493710257678035,0.5299998760223392,-0.6316684824258942,1.6916682344705727,-0.05083430320177662,1.110834055246455,0.2291997718811043,55.55559480141496,-24.398260073230027,0.5808341792241163,4,-0.1700000762939453,-0.9899997711181641,-2.5299999713897705,-2.5299997329711914,-0.8000001907348633,3,-0.1048034646558158,3.333375719235881,13.600000381469727,-3.0000136239782016,13.699999809265135,1.5999952316238883,13.81999969482422,-0.1048034646558158 2662,2018-04-06,13.739999771118164,13.760000228881836,13.619999885559082,13.65999984741211,86343.0,0.0,1.3333227370261465,1.333343929808906,71.27662110838367,77.90289659916962,-0.07848588113288102,-0.5915780327521176,-1.9357801079401078,-2.1172640704244614,39.79649379723625,0.1400003433227539,0.8350215380566581,0.44699988365173304,-0.6069369455664244,1.5009367128698905,-0.07996853095734657,0.9739682982608127,0.21861577262878562,55.55559480141496,-22.899735034337404,0.5269684146090788,4,-0.1700000762939453,-0.9899997711181641,-2.4699997901916504,-2.5299997329711914,-0.4600000381469709,4,-0.1018922592322824,-3.666687859617733,13.739999771118164,3.333375719235881,13.600000381469727,-3.0000136239782016,13.699999809265135,-0.1018922592322824 2663,2018-04-09,13.760000228881836,13.81999969482422,13.539999961853027,13.720000267028807,105962.0,0.001455637416072797,2.500020861769857,0.5000000000000222,66.25002980235081,75.80579149546645,-0.043487921727233925,-0.505163784172046,-1.8993907609225005,-2.1140947651919895,40.80597647561943,0.2799997329711932,0.8057646027711023,0.3830003261566155,-0.521004662819653,1.287005315132884,-0.06900216833151873,0.8350028206447497,0.1882429955978413,80.00004768364761,4.093585517048098,0.4520024944881342,4,-0.07000064849853516,-1.010000228881836,-2.4600002765655518,-2.5500001907348633,-0.4600000381469709,0,-0.09447675647607923,1.3333227370261465,13.739999771118164,-3.666687859617733,13.739999771118164,3.333375719235881,13.600000381469727,-0.09447675647607923 2664,2018-04-10,13.81999969482422,13.899999618530273,13.68000030517578,13.699999809265135,106387.0,0.0043604262314216324,-1.7500104308849174,2.9999999999999556,72.72729524617526,74.33798980311023,-0.04206907262506476,-0.46288147660559,-1.9153252591842218,-2.1495419896790704,41.240792109893086,0.21999931335449396,0.7685510701210649,0.36299982070923065,-0.37846666301315324,1.1044663044316145,-0.007733421151961295,0.7337330625704226,0.11807865677352858,82.60871368004268,5.435295865792938,0.370733241861192,4,-0.11000013351440607,-1.0699996948242205,-2.3949995040893572,-2.609999656677248,-0.35999965667724787,1,-0.08538345713157947,2.500020861769857,13.760000228881836,1.3333227370261465,13.739999771118164,-3.666687859617733,13.739999771118164,-0.08538345713157947 2665,2018-04-11,13.899999618530273,14.0,13.579999923706055,13.600000381469727,124297.0,0.005788706618858663,-1.470587575312188,2.4999960263531515,70.42255885924283,72.59006786398986,-0.1013763487533268,-0.47592203807904276,-1.936526928787842,-2.205871938034935,41.08586715613621,0.4200000762939453,0.7336860679174251,0.38499975204467773,-0.299612968188951,1.0696124722783065,0.042693391927864255,0.7273061121614912,-0.46000003814697266,78.26078843980969,1.8440793820774246,0.3423063601168142,4,-0.17999982833862305,-1.1399993896484375,-2.47499942779541,-2.689999580383301,-0.2999992370605469,2,-0.07338126130086942,-1.7500104308849174,13.81999969482422,2.500020861769857,13.760000228881836,1.3333227370261465,13.739999771118164,-0.07338126130086942 2666,2018-04-12,13.600000381469727,14.020000457763672,13.600000381469727,13.779999732971193,102191.0,-0.021582679517531345,-3.666684327365783,-0.5999993642155115,55.00003278260543,69.48307591243798,0.15889631694392747,-0.13728121394305504,-1.5819374203925207,-1.8869801685576704,40.42825021449203,0.4200000762939453,0.6795946445267731,0.056000518798828836,-0.5882746621423234,0.700275699739981,-0.26613707167174816,0.37813810926940583,-0.1488007926940913,12.500074505728994,-59.32592244412809,0.3221375904705762,4,0.12999963760375977,-0.75,-2.1600000858306885,-2.390000343322754,-0.020000457763671875,3,-0.054411816473236896,-1.470587575312188,13.899999618530273,-1.7500104308849174,13.81999969482422,2.500020861769857,13.760000228881836,-0.054411816473236896 2667,2018-04-13,13.65999984741211,13.779999732971193,13.539999961853027,13.720000267028807,75319.0,0.004411725313194337,1.6666737309462802,0.33333686547314345,58.7500052154145,67.03649576560099,0.07548103448387522,-0.13986972632664418,-1.5848791403912799,-1.925869864088737,39.63379415781452,0.23999977111816584,0.5941988513003125,0.07499999999999929,-0.4786292406289334,0.628629240628932,-0.20181462031446706,0.35181462031446564,-0.18604822387695208,24.999950329514004,-43.83310001168124,0.27681462031446635,4,0.07000017166137695,-0.7699995040893555,-2.2199995517730713,-2.4499998092651367,-0.26000022888183594,4,-0.052708658497182426,-3.666684327365783,13.600000381469727,-1.470587575312188,13.899999618530273,-1.7500104308849174,13.81999969482422,-0.052708658497182426 2668,2018-04-16,13.739999771118164,13.760000228881836,13.65999984741211,13.760000228881836,73661.0,0.005856509853564118,8.999809269502194,0.33333863148693665,60.24098115973835,65.75013983037813,-0.019065177814866274,-0.1653396906379463,-1.607004820546031,-1.9828031404917255,39.0642889472883,0.10000038146972656,0.48429113282051084,0.11499991416931188,-0.3510924559395061,0.5810922842781299,-0.11804627088509712,0.3480460992237209,-0.24420619421386647,41.66658388252334,-24.285841284955254,0.23304618505440902,4,-0.009999752044677734,-0.7299995422363281,-2.2299997806549072,-2.5299997329711914,-0.5,0,-0.03347889707494045,1.6666737309462802,13.65999984741211,-3.666684327365783,13.600000381469727,-1.470587575312188,13.899999618530273,-0.03347889707494045 2669,2018-04-17,13.81999969482422,13.84000015258789,13.619999885559082,13.619999885559082,66098.0,0.005822410847067028,-1.2000047683761295,-9.999761586877831,54.16666942614553,64.61794264911444,-0.08968429058715444,-0.21044939811743468,-1.6199153018167678,-2.043507841460439,38.135928903740265,0.2200002670288086,0.38478610675640823,0.16599984169006454,-0.2704643819855743,0.6024640653657034,-0.05223227014775489,0.384231953527884,-0.3032378426855473,58.333217435533044,-5.533579080665746,0.21823211183781946,4,-0.03999948501587092,-0.7599992752075213,-2.3099997043609637,-2.609999656677248,-0.639999389648441,1,-0.037626593022581756,8.999809269502194,13.739999771118164,1.6666737309462802,13.65999984741211,-3.666684327365783,13.600000381469727,-0.037626593022581756 2670,2018-04-18,13.760000228881836,13.880000114440918,13.699999809265135,13.84000015258789,109363.0,-0.0043414954607311484,1.250005960470184,-0.39999999999999647,41.9354714662241,61.19662945180893,-0.0051428917136888685,-0.10545082683120022,-1.4908508378920686,-1.9676394221058775,37.637376392448296,0.18000030517578303,0.2935755498072208,0.07400035858154297,-0.28449941912447585,0.4325001362875618,-0.10524953027146644,0.2532502474345524,-0.22310883251816271,45.83334161174766,-12.906711323800998,0.17924988885300938,4,0.019999980926513672,-0.630000114440918,-2.140000104904175,-2.510000228881836,-1.0,2,-0.021802339080283728,-1.2000047683761295,13.81999969482422,8.999809269502194,13.739999771118164,1.6666737309462802,13.65999984741211,-0.021802339080283728 2671,2018-04-19,13.4399995803833,13.859999656677244,13.34000015258789,13.859999656677244,103711.0,-0.023255860695907793,1.4761876649061665,5.25000596047014,35.61640793301805,57.23438354343498,0.299302340087662,0.23610614702631239,-1.104724429439333,-1.6336291787477801,36.30584125330303,0.5199995040893537,0.23982463978971857,-0.2520002841949456,-0.5880203168015647,0.08401974841167359,-0.42001030049825516,-0.083990267891636,0.5800008773803711,18.51841386289341,-35.33126687250217,0.16801001630330936,4,0.24000072479248047,-0.07999944686889648,-1.6499993801116943,-2.0199995040893555,-1.0199995040893555,3,0.011904821881092875,1.250005960470184,13.760000228881836,-1.2000047683761295,13.81999969482422,8.999809269502194,13.739999771118164,0.011904821881092875 2672,2018-04-20,12.68000030517578,13.399999618530273,12.5,13.359999656677244,284197.0,-0.05654756688510598,1.3684223074673914,1.6190457809001844,23.853182915028356,52.52362277817693,0.9980878346550135,0.9868448831483558,-0.29444911845195243,-0.8628595660217879,35.0059806619141,0.9399995803833008,0.19572536553597786,-0.9739995956420913,-1.5299395708319867,-0.4180596204521958,-1.2519695832370399,-0.6960296080471426,1.3264001464843762,13.043499293382546,-35.890167619497014,0.2779699875949479,4,0.5799999237060565,0.5799999237060565,-0.7149999141693097,-1.1100001335144025,-0.22000026702880682,4,0.0709778861884498,1.4761876649061665,13.4399995803833,1.250005960470184,13.760000228881836,-1.2000047683761295,13.81999969482422,0.0709778861884498 2673,2018-04-23,12.800000190734865,13.0600004196167,12.699999809265135,12.859999656677244,310757.0,0.009463713144399755,-1.769233026446075,0.08823459288585808,29.357773683096283,47.70478704894593,0.8130970647977787,0.8655417045507736,-0.35851820246717025,-0.971281977988264,33.600870832530475,0.38000011444091975,0.11971065648620005,-0.8249997138977037,-1.4907796036161987,-0.15921982417920866,-1.1578896587569503,-0.49210976903845705,1.1461442428588846,21.739142453361655,-25.732747142928428,0.33288994485924744,4,0.4600000381469709,0.4600000381469709,-0.729999780654909,-1.230000019073488,-0.48000049591064453,0,0.04687495459802493,1.3684223074673914,12.68000030517578,1.4761876649061665,13.4399995803833,1.250005960470184,13.760000228881836,0.04687495459802493 2674,2018-04-24,12.600000381469727,12.81999969482422,12.460000038146973,12.699999809265135,129931.0,-0.015624984866008496,1.1176500287505318,1.6666719649045418,28.07014535187713,42.9989633259053,0.918422689382572,1.0567127919341708,-0.09988988810647825,-0.7616283455185595,33.31483321675074,0.35999965667724787,0.03900302183486559,-0.9849995613098148,-1.7893950580587745,-0.1806040645608551,-1.3871973096842947,-0.582801812935335,1.2882982747802725,9.859178577520957,-38.22264509007048,0.4021977483744797,4,0.6399998664855957,0.6399998664855957,-0.5299999713897705,-1.0300002098083496,-0.06000041961669922,1,0.05079360081525519,-1.769233026446075,12.800000190734865,1.3684223074673914,12.68000030517578,1.4761876649061665,13.4399995803833,0.05079360081525519 2675,2018-04-25,12.300000190734865,12.600000381469727,12.100000381469727,12.600000381469727,247460.0,-0.023809538226368554,2.333331214058422,3.0000190735955035,20.491783736163555,39.1647134318562,1.0813059764568589,1.3138105176110262,0.24743496276745525,-0.4527426124806144,32.54199477602573,0.5,-0.040197669404721026,-1.214999771118162,-2.200526292860294,-0.22947324937602964,-1.707763031989229,-0.7222365102470949,1.502600548428953,11.363630206129315,-34.295073727173154,0.4927632608710663,4,0.6900000572204572,0.7600002288818342,-0.11000013351440607,-0.6600003242492694,-0.10000038146973012,2,0.07154472364185693,1.1176500287505318,12.600000381469727,-1.769233026446075,12.800000190734865,1.3684223074673914,12.68000030517578,0.07154472364185693 2676,2018-04-26,12.520000457763672,12.520000457763672,12.300000190734865,12.399999618530273,93197.0,0.017886200294088272,2.666645474052263,-0.4000025431298959,27.06766432072169,35.6444533324459,0.7733197425434106,1.0333795997353903,0.07377819015402132,-0.6628071888893086,31.52956868823809,0.22000026702880682,-0.137918247419357,-0.9229995250701908,-1.9794898418298281,0.13349079168944655,-1.4512446834500103,-0.39475436669037123,1.1463922527846186,32.30771713709736,-11.599295459311698,0.5282451583798189,4,0.4699997901916504,0.5399999618530273,-0.2350006103515625,-0.8400006294250488,-0.06000041961669922,3,0.019169310091305958,2.333331214058422,12.300000190734865,1.1176500287505318,12.600000381469727,-1.769233026446075,12.800000190734865,0.019169310091305958 2677,2018-04-27,12.399999618530273,12.640000343322756,12.300000190734865,12.539999961853027,83422.0,-0.009584731217720188,-1.0000056098621586,-1.1666613685130731,25.362292800307443,31.76904351473135,0.7775626152251114,1.0945086978061376,0.23968360602884786,-0.529156451504031,30.307324584394173,0.3400001525878906,-0.24671184145139335,-0.9700003623962399,-2.104084460834052,0.16408373604157234,-1.5370424116151469,-0.4029583131773329,1.1410817056917324,31.249919285380074,-7.757312821796205,0.5670420492189061,4,0.5900006294250488,0.6600008010864258,0.07000017166137695,-0.6599998474121094,-0.21999931335449396,4,0.0016129401918516528,2.666645474052263,12.520000457763672,2.333331214058422,12.300000190734865,1.1176500287505318,12.600000381469727,0.0016129401918516528 2678,2018-04-30,12.0,12.460000038146973,11.979999542236328,12.31999969482422,102861.0,-0.032258034744817476,-1.666664900606112,2.2857065006369295,20.645151763498518,28.044430441103906,1.0111166838045644,1.4241861903547335,0.6747939031084726,-0.12168612380861532,29.22776698849975,0.48000049591064453,-0.32628180072489243,-1.278999996185302,-2.5454062074642287,-0.012593784906375305,-1.9122031018247654,-0.6457968905458387,1.4257948488018233,2.3810064441124195,-29.82577099359315,0.6332031056394631,4,0.929999828338623,1.0,0.5250000953674316,-0.23000001907348633,0.5600004196166992,0,0.038333336512247795,-1.0000056098621586,12.399999618530273,2.666645474052263,12.520000457763672,2.333331214058422,12.300000190734865,0.038333336512247795 2679,2018-05-02,12.359999656677244,12.399999618530273,11.859999656677244,11.899999618530273,164572.0,0.029999971389770286,1.0000000000000067,-1.437501490117527,27.218923391414393,26.40925843279171,0.47185744203837743,1.0104564294395058,0.347719707326263,-0.47412157792565957,28.895151085676595,0.5399999618530291,-0.41809372453296056,-0.8520003318786635,-2.165534579847911,0.46153391609058403,-1.5087674558632873,-0.19523320789403975,0.9212156614680289,64.10250767218056,36.163026847798804,0.6567671239846238,5,0.5,0.5800004005432147,0.24000048637390314,-0.5799994468688947,0.03999996185302912,2,-0.0032362429582605268,-1.666664900606112,12.0,-1.0000056098621586,12.399999618530273,2.666645474052263,12.520000457763672,-0.0032362429582605268 2680,2018-05-03,12.279999732971193,12.420000076293945,12.0600004196167,12.399999618530273,123890.0,-0.006472485916521276,3.4999731780441428,-0.26086929479936277,29.11390647771438,25.686758271091303,0.35742898591386485,1.0398061607427085,0.4610390799374269,-0.3857483209259751,29.037090159734774,0.3599996566772461,-0.5319157988347172,-0.866000223159789,-2.2291604935918166,0.4971600472722386,-1.5475803583758019,-0.18442008794377607,0.8306697057979164,53.846116225898555,22.964153586379567,0.6815801352160138,5,0.3499999046325666,0.6600003242492658,0.46500039100646795,-0.4999995231628436,0.19999980926513494,3,0.02117265753546782,1.0000000000000067,12.359999656677244,-1.666664900606112,12.0,-1.0000056098621586,12.399999618530273,0.02117265753546782 2681,2018-05-04,12.300000190734865,12.399999618530273,12.18000030517578,12.18000030517578,76288.0,0.0016287018077021376,-2.6666587193730384,-1.0000000000000444,28.205132907664492,26.170308270273097,0.17736566161937795,0.9553757544222847,0.46367181247535605,-0.39717413597643336,28.919561485219212,0.21999931335449396,-0.6497924881711121,-0.773999786376951,-2.1570306317893984,0.6090310590354964,-1.4655152090831756,-0.08248436367072642,0.6605888741832207,56.41027522038436,23.760464641114176,0.6915154227062238,5,0.1599998474121076,0.6399998664855939,0.6599998474121076,-0.3600001335144061,0.6199998855590803,4,-0.008130112188539318,3.4999731780441428,12.279999732971193,1.0000000000000067,12.359999656677244,-1.666664900606112,12.0,-0.008130112188539318 2682,2018-05-07,12.34000015258789,12.420000076293945,12.260000228881836,12.31999969482422,125372.0,0.003252029368516318,-1.2857220708446866,0.16667064031342152,27.272732902445938,25.938637072423056,0.09394396534950467,0.8486229173562876,0.4511050381723898,-0.42851931853578584,29.028445049200606,0.15999984741210938,-0.7551094006695589,-0.6639998435974128,-2.0468175685543155,0.7188178813594899,-1.355408706075865,0.027409018881039415,0.48851818334129327,80.00003178912372,46.48767819000341,0.6914088624784517,5,-4.76837158203125e-07,0.5999999046325684,0.679999828338623,-0.3400001525878906,1.0399999618530273,0,0.009724463863472144,-2.6666587193730384,12.300000190734865,3.4999731780441428,12.279999732971193,1.0000000000000067,12.359999656677244,0.009724463863472144 2683,2018-05-08,12.460000038146973,12.460000038146973,12.300000190734865,12.31999969482422,120360.0,0.009724463863472144,1.2857065006368913,6.999856952127178,28.20513290766442,25.953635689732753,-0.08868281121828403,0.6600792544152299,0.3585641041684049,-0.538759416008368,29.430540942342553,0.1599998474121076,-0.8310043918574692,-0.47899994850158656,-1.83412881515474,0.8761289181515668,-1.1565643818281632,0.19856448482499012,0.2522960562719785,100.0,66.7510860306231,0.6775644333265767,5,-0.21000003814697266,0.48000001907348633,0.6099998950958252,-0.4500002861022949,1.1000003814697266,1,-0.022471888612677238,-1.2857220708446866,12.34000015258789,-2.6666587193730384,12.300000190734865,3.4999731780441428,12.279999732971193,-0.022471888612677238 2684,2018-05-09,12.640000343322756,12.720000267028807,12.520000457763672,12.5600004196167,93651.0,0.014446252377584345,-1.4999999999999778,0.5714266251592491,32.71605501522201,27.311888054072583,-0.29325088954958467,0.40806540636467936,0.21190428758111146,-0.7076944816661186,29.28651510344446,0.26000022888183416,-0.8059269318227873,-0.239999675750731,-1.535042698185876,1.055043346684414,-0.8875211869683035,0.4075218354668415,-0.7800006866455114,87.87879663613032,53.89926653314402,0.6475215112175725,5,-0.3500003814697301,0.2999997138977033,0.42999958992004217,-0.630000591278078,1.0599994659423793,2,-0.0063291077162286324,1.2857065006368913,12.460000038146973,-1.2857220708446866,12.34000015258789,-2.6666587193730384,12.300000190734865,-0.0063291077162286324 2685,2018-05-10,12.880000114440918,12.899999618530273,12.619999885559082,12.739999771118164,147288.0,0.01898732314868523,2.111119352770699,1.750005960470123,41.13924852874603,28.87539741051973,-0.49430725936629116,0.09247288704268364,0.0048526851680499306,-0.9315284904822754,28.662854572867918,0.2799997329711914,-0.7996391713010276,0.051000070571898704,-1.1519768430615187,1.2539769842053161,-0.55048838624481,0.6524885273886074,-1.0028004455566428,97.22228844966847,58.755327087634264,0.6014884568167086,5,-0.5000004768371582,0.059999942779541016,0.26999974250793457,-0.8700003623962402,0.5599994659423828,3,-0.0372671189165964,-1.4999999999999778,12.640000343322756,1.2857065006368913,12.460000038146973,-1.2857220708446866,12.34000015258789,-0.0372671189165964 2686,2018-05-11,12.859999656677244,12.9399995803833,12.800000190734865,12.859999656677244,279915.0,-0.0015528305579166624,-1.3333439298090541,0.0,53.718993282904215,32.02614190858604,-0.47048223876918094,0.05712040924189843,0.06147202884194769,-0.8963523120579229,27.90755499806829,0.13999938964843572,-0.7729270736610765,0.0679996490478505,-1.0793651405342182,1.2153644386299192,-0.5056827457431847,0.6416820438388857,-0.94188798980713,88.2352941176468,44.62940268435938,0.5736823947910343,5,-0.4600000381469709,0.08000040054321467,0.30000019073486506,-0.8499999046325666,0.5,4,-0.029548998801381066,2.111119352770699,12.880000114440918,-1.4999999999999778,12.640000343322756,1.2857065006368913,12.460000038146973,-0.029548998801381066 2687,2018-05-14,12.9399995803833,13.0,12.880000114440918,12.880000114440918,95230.0,0.006220834046797075,-3.0000317894268367,100.0,52.941162328118274,35.61458752687712,-0.5205714076889922,-0.08388674941429208,0.014617536793448238,-0.963351506608138,27.327437893449773,0.14000034332275568,-0.6915471579157497,0.1839995861053474,-0.8916327561122834,1.2596319283229782,-0.353816585003468,0.7218157572141628,-0.9605746387023952,91.42850914778276,43.19537849324111,0.5378161711088155,5,-0.5099997520446777,4.76837158203125e-07,0.2200002670288086,-0.929999828338623,0.3600006103515643,0,-0.0015455567803629444,-1.3333439298090541,12.859999656677244,2.111119352770699,12.880000114440918,-1.4999999999999778,12.640000343322756,-0.0015455567803629444 2688,2018-05-15,13.279999732971193,13.600000381469727,13.039999961853027,13.079999923706055,217892.0,0.026275128563630235,-3.0000068119658994,3.3333598245223937,63.492043068210826,39.644934157632285,-0.7374612345188005,-0.4849811643492554,-0.29082677006717184,-1.2881620221984793,26.780132371485788,0.6600008010864258,-0.6273942359788727,0.5469997406005884,-0.45735064990233454,1.5513501311035114,0.044824545349126055,1.0491749358520508,-1.21892878662476,70.37030823109312,16.56918241690503,0.5021751952514617,5,-0.4499993324279803,-0.3399996757507342,-0.11999988555908381,-1.2699999809265154,0.3800001144409162,1,0.007530149358470739,-3.0000317894268367,12.9399995803833,-1.3333439298090541,12.859999656677244,2.111119352770699,12.880000114440918,0.007530149358470739 2689,2018-05-16,13.300000190734865,13.399999618530273,13.119999885559082,13.300000190734865,150825.0,0.001506058596824733,1.8000133515168775,0.0,72.32141184564796,44.44576808740268,-0.6817986473152988,-0.5754391975169106,-0.27081318833345414,-1.2931813432815407,25.97961179216412,0.2799997329711914,-0.5400639077269336,0.5930001735687274,-0.31518709037948156,1.5011874375169363,0.1389065415946238,1.047093805542831,-1.0850363008761033,69.38775113005502,9.796449046564732,0.45409363197410424,5,-0.40999984741211115,-0.3600001335144061,-0.08000040054321467,-1.2900004386901873,0.5,2,0.01954888910926167,-3.0000068119658994,13.279999732971193,-3.0000317894268367,12.9399995803833,-1.3333439298090541,12.859999656677244,0.01954888910926167 2690,2018-05-17,13.460000038146973,13.460000038146973,13.15999984741211,13.279999732971193,75485.0,0.01203006354267333,2.333329801212224,100.0,71.55961095359943,49.262932314728786,-0.7340009334255804,-0.8000875903476956,-0.38295671877224535,-1.436239388422278,25.078576134737894,0.3000001907348633,-0.3812055984531746,0.7680000305175785,-0.07449239773401573,1.6104924587691727,0.34675381639178227,1.1892462446433747,-1.1065324991271144,82.49996125699009,18.65370119015445,0.4212462141257968,5,-0.5299997329711914,-0.5199999809265137,-0.23000025749206543,-1.450000286102295,0.35999965667724787,3,0.01783059215735361,1.8000133515168775,13.300000190734865,-3.0000068119658994,13.279999732971193,-3.0000317894268367,12.9399995803833,0.01783059215735361 2691,2018-05-18,13.600000381469727,13.65999984741211,13.300000190734865,13.300000190734865,110685.0,0.010401214184693863,-1.3999961853051763,1.6666649006061185,77.2727351543305,54.81848812049374,-0.7489653069911828,-0.977608992718018,-0.4776452977710086,-1.557114289448112,26.01167349158411,0.3599996566772443,-0.25227481825334586,0.9000003337860107,0.02518301262957756,1.774817654942444,0.46259167320779504,1.3374089943642264,-1.1218795582048813,92.30775814321991,23.33289094173017,0.4374086605782165,5,-0.6200003623962402,-0.6600003242492676,-0.3600003719329834,-1.580000400543213,-0.5399999618530273,4,-0.01176476445577379,2.333329801212224,13.460000038146973,1.8000133515168775,13.300000190734865,-3.0000068119658994,13.279999732971193,-0.01176476445577379 2692,2018-05-21,13.579999923706055,13.699999809265135,13.359999656677244,13.699999809265135,100134.0,-0.0014706218531378434,4.666674613960383,-0.3999993642175231,93.40655309917689,62.06309036399513,-0.5973958418165033,-0.9346454525284837,-0.4187236035773907,-1.520066094538226,26.43686768509014,0.3400001525878906,-0.12137402169855704,0.8349998950958248,-0.12402375502240837,1.794023545214058,0.35548807003670824,1.3145117201549414,-0.9600536175435384,81.81819495419495,4.237080962295323,0.47951182505911677,5,-0.4699997901916504,-0.7100000381469727,-0.28999972343444824,-1.549999713897705,-0.5799999237060547,0,-0.016200314305213293,-1.3999961853051763,13.600000381469727,2.333329801212224,13.460000038146973,1.8000133515168775,13.300000190734865,-0.016200314305213293 2693,2018-05-22,13.399999618530273,13.600000381469727,13.399999618530273,13.5,76849.0,-0.013254808997573142,-3.0,0.8333373069801202,81.70727239634193,67.50655896189733,-0.3017684008266599,-0.745618176840388,-0.20109120966299976,-1.3235723381589537,26.885039901156045,0.20000076293945312,0.016855198334422283,0.6249996185302731,-0.37780693744444704,1.6278061745049932,0.12359634054291391,1.1264028965176323,-0.6288458219333908,48.27582237977962,-29.729243443266988,0.5014032779873598,5,-0.23999977111816406,-0.5299997329711914,-0.08999943733215332,-1.3699994087219238,-0.2799997329711914,1,-0.007462644077774749,4.666674613960383,13.579999923706055,-1.3999961853051763,13.600000381469727,2.333329801212224,13.460000038146973,-0.007462644077774749 2694,2018-05-23,13.239999771118164,13.380000114440918,12.899999618530273,13.380000114440918,97975.0,-0.011940287460221466,5.857133125796146,1.399998092658643,77.9069425739082,71.59185830024869,-0.05331481474208388,-0.5641363441779177,-0.00905591359161484,-1.149438691812179,26.23963807991756,0.5,0.16154186802295456,0.4329998016357415,-0.5869919069032736,1.4529915101747566,-0.07699605263376519,0.9429956559052481,0.4600000381469709,42.50000894069468,-36.9680863311768,0.5099958542695074,5,0.010000228881835938,-0.36999988555908203,0.13000035285949707,-1.2099995613098145,0.020000457763671875,2,0.03172206069143124,-3.0,13.399999618530273,4.666674613960383,13.579999923706055,-1.3999961853051763,13.600000381469727,0.03172206069143124 2695,2018-05-24,13.18000030517578,13.380000114440918,13.0,13.359999656677244,102469.0,-0.004531681796042575,2.454542301906857,1.2857065006369166,74.99998645349878,73.95641309698142,0.060027432244911694,-0.4583278821488417,0.06617860054323366,-1.0786244361398012,24.86261351341507,0.38000011444091797,0.3038733615529381,0.32900032997131134,-0.6746960091751557,1.3326966691177784,-0.17284783960192307,0.8308484995445458,0.5039995002746576,35.000077486019585,-45.427264822834964,0.5018481695732335,5,0.10999965667724787,-0.31000041961669744,0.24000000953674494,-1.1500000953674299,0.5399999618530273,3,0.04704096139630676,5.857133125796146,13.239999771118164,-3.0,13.399999618530273,4.666674613960383,13.579999923706055,0.04704096139630676 2696,2018-05-25,12.760000228881836,13.239999771118164,12.699999809265135,13.119999885559082,111523.0,-0.03186646939067295,-1.249997516475691,2.000005298209735,59.81307994727163,74.71995949910956,0.5189209366757606,-0.02047551531266123,0.487820761094806,-0.6484654976547102,23.65554936503304,0.5399999618530291,0.4164454885457616,-0.10299973487854075,-1.0957121700043793,0.8897127002472978,-0.59935595244146,0.3933564826843785,0.908319572830198,6.0000419616700995,-71.40460442158974,0.4963562175629196,5,0.439999580383299,0.09999942779540838,0.6949999332427979,-0.7300000190734863,0.9200000762939435,4,0.08307205696933373,2.454542301906857,13.18000030517578,5.857133125796146,13.239999771118164,-3.0,13.399999618530273,0.08307205696933373 2697,2018-05-28,12.420000076293945,12.81999969482422,12.300000190734865,12.68000030517578,106282.0,-0.026645779505419687,-1.0799980163574368,0.7222235467711422,49.15254374270854,73.12668179627599,0.8687616816895893,0.33845248302993625,0.8313488583179858,-0.3020166508494384,23.148208248603364,0.5199995040893555,0.4730615033010359,-0.4439999103546146,-1.4347869424660136,0.5467871217567843,-0.9393934264103141,0.051393605701084866,1.2095869257202132,9.23075907329267,-62.61760173078058,0.49539351605569915,5,0.5799999237060547,0.3599996566772443,1.1000001430511475,-0.3899998664855957,0.9799995422363281,0,0.05152981798642031,-1.249997516475691,12.760000228881836,2.454542301906857,13.18000030517578,5.857133125796146,13.239999771118164,0.05152981798642031 2698,2018-05-29,12.460000038146973,12.5,11.859999656677244,12.380000114440918,238916.0,0.003220608825065474,7.000011920940346,-0.3076917433884773,45.94594130180764,70.1960739580715,0.782500804192896,0.352768153720449,0.7921906090644217,-0.33654722292051,22.301019493372277,0.6400003433227557,0.48824891546445315,-0.4269999504089359,-1.352546157160882,0.4985462563430101,-0.8897730537849089,0.03577315296703709,1.0898117551904285,39.47369741930796,-29.093321057486015,0.46277310337597294,5,0.319999694824217,0.319999694824217,0.8000001907348633,-0.37999963760375977,0.4799995422363281,1,0.04333868059388335,-1.0799980163574368,12.420000076293945,-1.249997516475691,12.760000228881836,2.454542301906857,13.18000030517578,0.04333868059388335 2699,2018-05-30,12.31999969482422,12.4399995803833,12.100000381469727,12.31999969482422,136957.0,-0.011235982575773185,1.8333293596866007,0.0,36.79245410333778,66.33305653026464,0.8592257691633662,0.5160777234674345,0.9217518205773345,-0.19502950058357094,21.20391080843446,0.3599996566772461,0.49717591674789396,-0.5650002956390363,-1.4955010032267122,0.3655004119486396,-1.0302506494328743,-0.09974994184519836,1.0946271275803685,30.263151290346258,-33.24660758480475,0.4652503537938379,5,0.4600000381469691,0.4600000381469691,0.9400005340576154,-0.02999925613403498,0.32000064849853516,2,0.06493508202528209,7.000011920940346,12.460000038146973,-1.0799980163574368,12.420000076293945,-1.249997516475691,12.760000228881836,0.06493508202528209 2700,2018-05-31,12.539999961853027,13.039999961853027,12.140000343322756,12.220000267028807,832320.0,0.017857164973894557,-2.7500019868234076,100.0,43.103459615620224,62.536470359296835,0.5531713419818836,0.3336617602020997,0.6975221586214051,-0.4134950637260921,19.53067754340056,0.8999996185302717,0.45049625777475377,-0.3580000400543213,-1.2597316659742805,0.543731585865638,-0.8088658530143,0.09286577290565745,0.7502566872933745,49.27538034670903,-10.647955620233787,0.4508658129599795,5,0.2399997711181623,0.2399997711181623,0.7000002861022949,-0.2499995231628418,0.10000038146972834,3,0.05741628941140875,1.8333293596866007,12.31999969482422,7.000011920940346,12.460000038146973,-1.0799980163574368,12.420000076293945,0.05741628941140875 2701,2018-06-01,12.199999809265135,12.9399995803833,12.079999923706055,12.300000190734865,215208.0,-0.02711324989012609,-4.058819239529222,-0.31250149011754985,35.65892934239393,56.120067719654294,0.7528692662467638,0.7017659113941264,1.0228073057712823,-0.07264434025603883,17.80969327620047,0.8599996566772461,0.36892130039876214,-0.693000173568727,-1.609678402780533,0.22367805564307908,-1.1513392881746292,-0.23466105896282485,0.975836280483735,28.8135648013448,-26.004090278951278,0.458339114605903,6,0.5300002098083514,0.5799999237060547,0.8250005245208758,0.11000061035156428,0.6999998092651385,4,0.1245902034038826,-2.7500019868234076,12.539999961853027,1.8333293596866007,12.31999969482422,7.000011920940346,12.460000038146973,0.1245902034038826 2702,2018-06-04,12.460000038146973,12.520000457763672,12.31999969482422,12.399999618530273,92134.0,0.02131149450382641,1.2222151580174112,-0.6000019073413355,33.60001861570842,50.77481729958391,0.3545771194192948,0.4756010353278928,0.7469413584490283,-0.3305928095012298,16.07938468521363,0.32000064849853693,0.27800947995735115,-0.43899993896484446,-1.3419052235932227,0.4639053456635338,-0.8904525812790336,0.012452703349344674,0.6105691369561672,50.84747680470703,-1.9201356631924682,0.45145264231418936,6,0.15999984741210938,0.319999694824217,0.5650002956390381,-0.07999992370605469,0.5399999618530273,0,0.09791334376354,-4.058819239529222,12.199999809265135,-2.7500019868234076,12.539999961853027,1.8333293596866007,12.31999969482422,0.09791334376354 2703,2018-06-05,12.18000030517578,12.5600004196167,12.18000030517578,12.479999542236328,134756.0,-0.022471888612677238,-1.5333405388909194,-4.999952316617688,29.710155694176066,45.41961875739145,0.49541934726304504,0.7731902044587642,1.0094288929235713,-0.04503918909362703,14.531916054690686,0.38000011444091975,0.143920937824916,-0.7049996852874774,-1.6445068199184192,0.23450744934346446,-1.1747532526029474,-0.23524611797200734,0.7937233084532895,10.416705989173625,-38.5859437760686,0.4697535673154707,6,0.43999958038330256,0.5999994277954102,0.8450000286102313,0.32999992370605646,0.6199998855590856,1,0.10016414472798219,1.2222151580174112,12.460000038146973,-4.058819239529222,12.199999809265135,-2.7500019868234076,12.539999961853027,0.10016414472798219 2704,2018-06-06,12.5600004196167,12.579999923706055,12.140000343322756,12.18000030517578,109621.0,0.03119869498520811,1.09524047402253,-1.2666702694454672,34.89934260509136,40.963991663123956,0.00985371359211129,0.40779738012504296,0.6153264084843855,-0.4117905168064464,13.98143428357081,0.439999580383299,-0.015064951594162324,-0.3209995746612542,-1.2655662824187743,0.623567133096266,-0.7932829285400143,0.1512837792175059,0.3246252774562244,50.00004967053534,5.018349238989053,0.47228335387875975,6,-0.01000070571899414,0.2199993133544904,0.4049994945526123,-0.05000019073486328,0.4399995803833008,2,0.030254709241339217,-1.5333405388909194,12.18000030517578,1.2222151580174112,12.460000038146973,-4.058819239529222,12.199999809265135,0.030254709241339217 2705,2018-06-07,12.399999618530273,12.600000381469727,12.220000267028807,12.600000381469727,82415.0,-0.01273891685835693,2.7999866486105196,-0.5263176387031012,30.00000000000003,37.65142722453822,0.0531668872924147,0.5586354757033583,0.7494034734863586,-0.2390174712615245,14.029157152374214,0.38000011444091975,-0.14251259989150533,-0.4570003509521481,-1.425756482187012,0.5117557802827157,-0.9413784165695809,0.027377714665284714,0.4026559953109956,37.20928169443597,-1.712213288763678,0.4843780656174321,6,0.05000019073486328,0.3800001144409162,0.5000002384185791,0.17000055313110352,0.4200000762939471,3,0.01935489775611199,1.09524047402253,12.5600004196167,-1.5333405388909194,12.18000030517578,1.2222151580174112,12.460000038146973,0.01935489775611199 2706,2018-06-08,12.479999542236328,12.640000343322756,12.199999809265135,12.399999618530273,118448.0,0.0064516069489635175,1.1999942779759276,-0.3999980926586431,32.02614562413284,35.748494100252024,-0.07903991222766926,0.47295591546351723,0.635493061654163,-0.30501160316731735,14.175905180746906,0.44000053405762074,-0.2611974228152434,-0.3580004215240482,-1.3413053127477461,0.6253044696996497,-0.849652867135898,0.13365202408780164,0.24724359503181859,67.99983978271449,33.079144006171255,0.4916524456118492,6,-0.029999732971191406,0.3000001907348615,0.30500030517578125,0.15000057220458984,0.5400009155273438,4,0.012820577480386453,2.7999866486105196,12.399999618530273,1.09524047402253,12.5600004196167,-1.5333405388909194,12.18000030517578,0.012820577480386453 2707,2018-06-11,12.920000076293945,12.9399995803833,12.479999542236328,12.479999542236328,94534.0,0.03525645434268765,-1.0909067264301846,5.500011920940324,42.771094719921514,35.39573336893135,-0.49244230676253054,0.03307607301874427,0.16921952772043802,-0.7228767564450322,14.236008054871775,0.46000003814697266,-0.36859586330034233,0.08300008773803746,-0.8999086477482265,1.0659088232243015,-0.4084542800050954,0.5744544554811704,-1.060000419616701,97.50005960470162,61.61382392468348,0.4914543677431324,6,-0.3600001335144043,-0.14000034332275568,-0.2200000286102295,-0.17999982833862305,-0.07999992370605469,0,-0.0015480230375826132,1.1999942779759276,12.479999542236328,2.7999866486105196,12.399999618530273,1.09524047402253,12.5600004196167,-0.0015480230375826132 2708,2018-06-12,13.380000114440918,13.460000038146973,12.859999656677244,12.859999656677244,175155.0,0.035603717912586985,-1.3076917433884663,1.1818177877383682,51.93370544176306,37.07809462875638,-0.9031971364340041,-0.4416939384461678,-0.3109604463984148,-1.1546483713469762,14.382009130231044,0.6000003814697283,-0.40974345286990754,0.5380001068115234,-0.4553589871346748,1.5313592007577217,0.04132055983842342,1.0346796537846235,-1.4984004592895523,93.9393983180649,56.45708521606817,0.4966795469730994,6,-0.6100001335144043,-0.6000003814697283,-0.7400002479553223,-0.6399998664855957,-1.0399999618530273,1,-0.028400606217543034,-1.0909067264301846,12.920000076293945,1.1999942779759276,12.479999542236328,2.7999866486105196,12.399999618530273,-0.028400606217543034 2709,2018-06-13,13.5600004196167,13.5600004196167,13.239999771118164,13.359999656677244,99610.0,0.013452937491495787,2.199994277975929,0.3846165132230517,55.08021185834532,38.408844877948056,-0.993257351498805,-0.6337074629453419,-0.5055965879954627,-1.3057256650960074,14.60885115814865,0.32000064849853516,-0.39148479380735246,0.7050004005432129,-0.3199002409245626,1.7299010420109884,0.19255007980932426,1.2174507212771015,-1.6152647491455099,100.0,59.63413007156456,0.5124503207338879,6,-0.7400002479553223,-0.7800006866455096,-0.9650003910064697,-0.7899999618530273,-2.1200008392333984,2,-0.05604721278491798,-1.3076917433884663,13.380000114440918,-1.0909067264301846,12.920000076293945,1.1999942779759276,12.479999542236328,-0.05604721278491798 2710,2018-06-14,13.699999809265135,13.760000228881836,13.359999656677244,13.5,284136.0,0.010324438445142192,1.4999985098869115,0.99999523164659,63.58380132715004,41.51160843180985,-1.0632149733140732,-0.7955953595132872,-0.6556829945044367,-1.4147363011761822,14.83445937057832,0.4000005722045916,-0.35996580095743447,0.8329998016357401,-0.2267539851640361,1.8927535884355162,0.30312290823585286,1.3628766950356273,-1.6583482538452152,96.15382028990457,49.31593355553947,0.5298768933998876,6,-0.74999952316284,-0.8899998664855939,-1.0849997997283918,-0.9299993515014631,-2.679999351501463,3,-0.0510948773000518,2.199994277975929,13.5600004196167,-1.3076917433884663,13.380000114440918,-1.0909067264301846,12.920000076293945,-0.0510948773000518 2711,2018-06-15,13.4399995803833,13.720000267028807,13.4399995803833,13.600000381469727,111157.0,-0.018978119160702467,-2.4999910593480252,-0.8000047683761367,65.08874103497303,45.010355367283694,-0.6803715155598731,-0.5778218180504364,-0.413512269572605,-1.1287767154652268,14.5790444648184,0.28000068664550604,-0.2950279270151146,0.5809996128082275,-0.4576614555142626,1.6196606811307177,0.061669078646982456,1.1003301469694726,-1.2608801310864273,74.999962747117,22.438189752181145,0.5193305341612452,6,-0.48999929428100586,-0.6299996376037598,-0.7799997329711914,-0.6699991226196289,-2.179999351501465,4,-0.04613094530627937,1.4999985098869115,13.699999809265135,2.199994277975929,13.5600004196167,-1.3076917433884663,13.380000114440918,-0.04613094530627937 2712,2018-06-18,13.359999656677244,13.4399995803833,12.9399995803833,13.4399995803833,119862.0,-0.00595237546159022,11.500011920940324,0.4999970197826937,63.15788152806419,48.726769348826814,-0.513255248120231,-0.54298812275219,-0.35263906166747105,-1.0204643447068111,13.743437423003463,0.5,-0.2579045777699758,0.5119997024536111,-0.49879671271892434,1.5227961176261466,0.006601494867343405,1.017397910039879,-1.054409745013574,55.55552023430692,1.2829143001604777,0.505398207586268,6,-0.4099993705749494,-0.5499997138977033,-0.6899998188018781,-0.5899991989135724,-1.819999694824217,0,-0.02544904248883295,-2.4999910593480252,13.4399995803833,1.4999985098869115,13.699999809265135,2.199994277975929,13.5600004196167,-0.02544904248883295 2713,2018-06-19,13.300000190734865,13.380000114440918,13.100000381469727,13.300000190734865,74297.0,-0.004490978105107346,2.5000000000000777,-0.0,64.67066124728566,52.03469364240395,-0.31030855137280255,-0.5173914130621249,-0.3135026351878789,-0.9296591507659446,12.862673138330386,0.2799997329711914,-0.16415465038715382,0.45700020790100204,-0.5432334707467152,1.4572338865487193,-0.0431166314228566,0.9571170472248607,-0.8780574536937422,43.90247873715033,-12.853325714699864,0.5001168393238582,6,-0.32000017166137873,-0.49000024795532404,-0.615000247955324,-0.5299997329711932,-1.6999998092651385,1,-0.03458646853760372,11.500011920940324,13.359999656677244,-2.4999910593480252,13.4399995803833,1.4999985098869115,13.699999809265135,-0.03458646853760372 2714,2018-06-20,13.65999984741211,13.65999984741211,13.119999885559082,13.359999656677244,117988.0,0.02706764297101505,2.5999974568701063,100.0,66.09195008557035,56.04491031857844,-0.5563726679739283,-0.8899400814086267,-0.6925465125922372,-1.2634724919061977,13.805744149096855,0.5399999618530273,-0.06742642722619863,0.7959998607635494,-0.2556434798329086,1.8476432013600075,0.27017819046531955,1.3218215310617794,-1.1310125110237301,87.80484117264632,28.859297211295228,0.5258216702982295,6,-0.679999828338623,-0.8499999046325684,-0.7749996185302734,-0.8899993896484375,-2.0799999237060547,2,-0.09663248239891398,2.5000000000000777,13.300000190734865,11.500011920940324,13.359999656677244,-2.4999910593480252,13.4399995803833,-0.09663248239891398 2715,2018-06-21,13.800000190734865,14.399999618530273,13.579999923706055,13.720000267028807,7407573.0,0.010248927151289777,-3.5555461365659307,0.26666624281169465,74.39024461159592,60.75203242829656,-0.5329432084896037,-1.0341304157706102,-0.8529359422258214,-1.3698197224800612,15.260246043781736,0.8199996948242188,0.08336170600804849,0.9050002098083514,-0.2198670654486765,2.0298674850653793,0.34256657217983744,1.4674338474368653,-1.1725318229470094,58.90414985489139,-3.6937280403637587,0.5624336376285143,6,-0.3600006103515643,-0.6700005531311053,-0.8849999904632586,-1.0299997329711932,-2.300000190734865,3,-0.1710145346183427,2.5999974568701063,13.65999984741211,2.5000000000000777,13.300000190734865,11.500011920940324,13.359999656677244,-0.1710145346183427 2716,2018-06-22,13.81999969482422,14.199999809265135,13.619999885559082,13.9399995803833,206908.0,0.0014492394067344705,-1.230771064760043,-1.4999999999999112,72.36841568656243,64.04062364681221,-0.383168622879241,-1.0231005911467843,-0.8838411636984755,-1.3566661850285318,16.09316798003011,0.5799999237060529,0.204603723433058,0.8719997406005877,-0.3237400596687401,2.0677395408699155,0.2741298404659229,1.4698696407352525,-1.0152782019621238,60.27397886631655,-3.652848419545002,0.5978699001346639,6,-0.19000005722046076,-0.6900000572204608,-0.8849995136261004,-1.0499992370605487,-1.7999992370605487,4,-0.20260486967370828,-3.5555461365659307,13.800000190734865,2.5999974568701063,13.65999984741211,2.5000000000000777,13.300000190734865,-0.20260486967370828 2717,2018-06-25,13.0600004196167,13.739999771118164,13.039999961853027,13.720000267028807,109253.0,-0.05499271287915808,1.000002724788216,5.500003973646841,62.50000338662805,65.21465675179721,0.4456421808448745,-0.2241900313537144,-0.14573797416939804,-0.5672773157077131,15.561271762362317,0.7799997329711932,0.34893889617503504,0.08000044822692942,-1.09022671311582,1.250227609569679,-0.5051131324444444,0.6651140288983033,-0.09575111418778448,1.4706222656362307,-66.36526728784703,0.5851135806713746,6,0.6099991798400879,0.06999921798706055,-0.10000038146972656,-0.28999996185302734,-1.0200004577636719,0,-0.13782543130941893,-1.230771064760043,13.81999969482422,-3.5555461365659307,13.800000190734865,2.5999974568701063,13.65999984741211,-0.13782543130941893 2718,2018-06-26,13.0,13.119999885559082,12.760000228881836,13.100000381469727,125330.0,-0.004594212686745092,4.142874659400545,0.1515157645290875,56.87499385327064,65.4140769734556,0.49849280798379425,-0.12823454399931578,-0.11136133143149429,-0.4785765178664434,13.97972652006945,0.3599996566772461,0.4907253891825416,-0.006999969482421875,-1.1513425953982157,1.137342656433372,-0.5791712824403188,0.565171343475475,1.3999996185302734,14.634137831576401,-53.166958295536936,0.5721713129578967,6,0.5799999237060547,0.12999963760375977,-0.009999990463256836,-0.14999961853027344,-0.880000114440918,1,-0.11230769524207485,1.000002724788216,13.0600004196167,-1.230771064760043,13.81999969482422,-3.5555461365659307,13.800000190734865,-0.11230769524207485 2719,2018-06-27,13.119999885559082,13.300000190734865,12.9399995803833,13.239999771118164,141071.0,0.00923076042762161,1.9999960263689855,1.1999942779759294,61.392413276720475,65.17058941229675,0.3458891099511714,-0.19523733809505828,-0.25869792271447345,-0.5653740828296563,12.429259886831852,0.3600006103515643,0.5725931954638916,0.07299990653991628,-1.025230229869658,1.1712300429494906,-0.47611516166487,0.6221149747447026,1.2471997451782233,21.9512067473646,-47.665684915446,0.5491150682047868,6,0.46000003814697266,0.009999752044677734,-0.10500001907348633,-0.22999954223632812,-0.9399995803833026,2,-0.11585362174906633,4.142874659400545,13.0,1.000002724788216,13.0600004196167,-1.230771064760043,13.81999969482422,-0.11585362174906633 2720,2018-06-28,13.260000228881836,13.399999618530273,13.100000381469727,13.399999618530273,111839.0,0.010670757968286981,3.285722070844687,1.166662693019892,62.111814487204484,64.83981979587801,0.15300084157947502,-0.2935835447266335,-0.4230375211443054,-0.6703822485337518,12.559073644803945,0.2999992370605469,0.5884305045853164,0.17700023651122976,-0.8982152742507985,1.252215747273258,-0.36060751886978437,0.7146079918922439,1.07505541381836,34.72223234029762,-33.64929353598758,0.5376077553810137,6,0.31999969482421875,-0.13000059127807617,-0.20000028610229492,-0.32000017166137695,-1.1199998855590803,3,-0.12669685340702663,1.9999960263689855,13.119999885559082,4.142874659400545,13.0,1.000002724788216,13.0600004196167,-0.12669685340702663 2721,2018-06-29,13.720000267028807,13.720000267028807,13.300000190734865,13.300000190734865,68503.0,0.03469080167472671,1.0,-3.0000136239781763,62.3456864617934,64.74957589962571,-0.294023973889427,-0.6681253900395401,-0.892217240822248,-1.0926793340662027,12.768007070183222,0.4600000381469709,0.5873176727825502,0.5610002517700181,-0.46518120661068707,1.5871817101507233,0.04790952257966552,1.0740909809603707,0.5835542673950211,97.95923332334227,31.897827866121915,0.5130907291903524,6,-0.14000034332275213,-0.590000629425047,-0.6400003433227521,-0.7800002098083478,-1.6199998855590803,4,-0.16180759648844878,3.285722070844687,13.260000228881836,1.9999960263689855,13.119999885559082,4.142874659400545,13.0,-0.16180759648844878 2722,2018-07-02,13.68000030517578,13.880000114440918,13.5,13.65999984741211,45322.0,-0.002915449057909525,-1.2352937876560939,0.047620128882244664,55.31915469246862,63.71051961575715,-0.2278155785360383,-0.5607918263600649,-0.837550232029713,-1.0189776966989026,13.079460225552852,0.38000011444091797,0.5384690788472213,0.46000027656555,-0.5358225921430542,1.4558231452741541,-0.03791115778875209,0.957911710919852,0.5926831431372079,82.14287234812507,18.797865625572967,0.4979114343543023,7,-0.10000038146972479,-0.5500006675720197,-0.6500005722045898,-0.7400002479553205,-1.579999923706053,0,-0.12134501537869502,1.0,13.720000267028807,3.285722070844687,13.260000228881836,1.9999960263689855,13.119999885559082,-0.12134501537869502 2723,2018-07-03,13.399999618530273,13.960000038146973,13.279999732971193,13.699999809265135,178280.0,-0.02046788599409377,-1.5185198267138422,-14.999666221630083,47.26025943215209,61.618109543155114,0.07583681105374573,-0.19468724051359132,-0.549702274994381,-0.7049646730704886,12.933031683457848,0.6800003051757795,0.4949075345515439,0.11899962425231969,-0.7499720177236906,0.98797126622833,-0.31548619673568545,0.5534854452403248,0.8424301653940915,45.09802271613803,-13.048143370871657,0.4344858209880052,7,0.18000030517578125,-0.26999998092651367,-0.5099997520446777,-0.45999956130981445,-1.2999992370605469,1,-0.10149251458160957,-1.2352937876560939,13.68000030517578,1.0,13.720000267028807,3.285722070844687,13.260000228881836,-0.10149251458160957 2724,2018-07-04,12.9399995803833,13.34000015258789,12.899999618530273,13.239999771118164,79567.0,-0.03432836203300027,-1.3157915870892614,1.000000000000006,38.27160057762057,57.60492687271342,0.4726706331856576,0.31119624823609016,-0.08059083530361555,-0.21136581973962443,12.415356608413802,0.5,0.45156059153009664,-0.3600003719329834,-1.1776995279939335,0.4576987841279667,-0.7688499499634585,0.04884920609749166,1.2727816124402143,3.773579813061914,-47.51739983137026,0.4088495780304746,7,0.5400004386901855,0.3000001907348633,-0.15999984741211115,4.76837158203125e-07,-0.8799991607666016,2,-0.06336937568895418,-1.5185198267138422,13.399999618530273,-1.2352937876560939,13.68000030517578,1.0,13.720000267028807,-0.06336937568895418 2725,2018-07-05,12.640000343322756,13.0,12.479999542236328,13.0,150386.0,-0.023183867603468578,1.8888941870845883,1.199998092652574,37.804885140353,53.76453458980125,0.6602522691442037,0.6641489007542578,0.23489302579609195,0.11635805600565874,12.021002874145323,0.5200004577636719,0.397749918297416,-0.6719996452331518,-1.4395960903745149,0.09559679990821124,-1.0557978678038342,-0.2882014226624694,1.5437252302219253,10.810861315825374,-35.93278619456275,0.3837982225706819,7,0.5799994468688947,0.5999994277954084,0.13999938964843395,0.2999997138977033,-0.4800004959106463,3,-0.036392407092771695,-1.3157915870892614,12.9399995803833,-1.5185198267138422,13.399999618530273,-1.2352937876560939,13.68000030517578,-0.036392407092771695 2726,2018-07-06,12.640000343322756,12.65999984741211,12.5600004196167,12.640000343322756,58035.0,0.0,4.00009536979683,-0.0,38.75000670552497,51.125646069678695,0.5311197315529963,0.7133227936505389,0.24360455798881553,0.1421287543950971,11.729987930507054,0.09999942779541016,0.30294633829011985,-0.6799996852874735,-1.4136709446716118,0.0536715740966649,-1.0468353149795426,-0.3131640555954043,1.4755761889695904,10.810861315825374,-33.3798419636213,0.36683562969206956,7,0.5799994468688947,0.5999994277954084,0.13999938964843395,0.2999997138977033,-0.6199998855590838,4,-0.03955696095088568,1.8888941870845883,12.640000343322756,-1.3157915870892614,12.9399995803833,-1.5185198267138422,13.399999618530273,-0.03955696095088568 2727,2018-07-09,12.899999618530273,12.979999542236328,12.779999732971193,12.800000190734865,48897.0,0.020569562353284665,-1.857133125796193,100.0,44.11763633410811,49.708161900882864,0.2749516469382147,0.47616134735811144,-0.0006137802228423084,-0.09032631010155612,12.161159651147985,0.33999919891357244,0.1654636099896667,-0.41900038719177246,-1.1550180624255777,0.3170172880420328,-0.7870092248086742,-0.05099154957487073,1.1501538341598323,28.37837402449782,-15.194090648728388,0.3680088376169025,7,0.32000017166137695,0.37000036239624023,-0.14499974250793457,0.04000043869018555,-0.9600000381469727,0,-0.062015446567252885,4.00009536979683,12.640000343322756,1.8888941870845883,12.640000343322756,-1.3157915870892614,12.9399995803833,-0.062015446567252885 2728,2018-07-10,13.0,13.0,12.65999984741211,13.0,90857.0,0.007751967785028402,1.0,0.0,39.4904462467745,47.27461000866664,0.19551137526155316,0.3649434753871912,-0.07045068665017418,-0.16543411100846228,11.85662966370157,0.3400001525878906,0.03370634507010983,-0.3000000000000007,-1.0488938611827763,0.44889386118277486,-0.6744469305913885,0.07444693059138707,0.9873472962719543,60.46512659463104,21.558813896345903,0.3744469305913882,7,0.2199997901916504,0.26999998092651367,-0.3000001907348633,-0.059999942779541016,-1.0,1,-0.06923073988694406,-1.857133125796193,12.899999618530273,4.00009536979683,12.640000343322756,1.8888941870845883,12.640000343322756,-0.06923073988694406 2729,2018-07-11,12.800000190734865,12.960000038146973,12.720000267028807,12.899999618530273,70726.0,-0.015384600712702645,1.1818134528603854,-100.0,34.37499441206252,44.19274111142864,0.38593035885105564,0.5323821287241639,0.1464048473853783,0.05503522709713771,11.326625030605324,0.2799997329711932,-0.022495696794116782,-0.4619997978210435,-1.2321698605756364,0.3081702649335494,-0.8470848291983408,-0.07691476644374617,1.1270531953756642,61.538532076440944,24.122402815775338,0.38508503137729666,7,0.41999959945678533,0.4699997901916486,-0.10000038146972834,0.13999986648559393,-0.8600006103515643,2,-0.054687484283931886,1.0,13.0,-1.857133125796193,12.899999618530273,4.00009536979683,12.640000343322756,-0.054687484283931886 2730,2018-07-12,13.0,13.100000381469727,12.880000114440918,12.880000114440918,29176.0,0.015624984866008162,-2.666674613960216,-1.2000057220786617,37.869823987792905,41.4732008365397,0.16223134403300676,0.29223421277720796,-0.03148866209278722,-0.12280491843765162,10.380329536090839,0.3000001907348615,-0.04347561834332403,-0.22699999809265137,-0.9767114247993938,0.522711428614091,-0.6018557114460226,0.14785571526071983,0.869171232355562,81.48140953073923,45.01691396879313,0.37485571335337153,7,0.2199997901916504,0.2999997138977051,-0.33500027656555176,-0.059999942779541016,-1.0,3,-0.07230766002948463,1.1818134528603854,12.800000190734865,1.0,13.0,-1.857133125796193,12.899999618530273,-0.07230766002948463 2731,2018-07-13,12.81999969482422,13.18000030517578,12.65999984741211,12.960000038146973,96147.0,-0.013846177321213848,-1.2608713680042216,-1.1666706403134264,45.71427306350484,40.405991766654836,0.22477877273572666,0.4462853887891214,0.16833733443140808,0.07278515869972857,9.424728878621735,0.5200004577636701,-0.09652338249782488,-0.3760003089904771,-1.1397693210187523,0.3877687030377981,-0.7578848150046156,0.005884197023661386,0.9936046699265724,30.76917433884797,-9.703689282048128,0.38188450601413765,7,0.40000009536742986,0.48000001907348455,-0.20499992370605646,0.12000036239623846,-0.6599998474121112,4,-0.05148204860555272,-2.666674613960216,13.0,1.1818134528603854,12.800000190734865,1.0,13.0,-0.05148204860555272 2732,2018-07-16,13.020000457763672,13.0600004196167,12.699999809265135,12.880000114440918,28724.0,0.015600683907987634,2.2727288490465596,-1.0000000000000127,50.34014377773034,40.748201138385745,-0.08793585685585548,0.2313691311848256,-0.01039446362675811,-0.10838851113506465,9.767196252729637,0.3600006103515643,-0.16218597379487498,-0.15899958610534703,-0.9225342644681938,0.6045350922574997,-0.5407669252867695,0.22276775307607544,0.7402597140865428,69.23082566115272,24.436590523056502,0.38176733918142325,7,-0.1100006103515625,0.4199991226196289,-0.4050006866455078,-0.08000040054321289,-0.4200000762939453,0,-0.0768049128142474,-1.2608713680042216,12.81999969482422,-2.666674613960216,13.0,1.1818134528603854,12.800000190734865,-0.0768049128142474 2733,2018-07-17,12.84000015258789,13.0,12.779999732971193,13.0,126463.0,-0.013824907745563775,1.7500059604701397,-1.1428532503184583,45.33333926730495,41.5328387705729,0.0047771459738683575,0.39541346442134007,0.1853531602966747,0.08862531012364272,10.128170989281484,0.2400007247924787,-0.27455244556094627,-0.31599988937377965,-1.0918023076601173,0.459802528912558,-0.7039010985169476,0.0719013197693883,0.8690495940777687,34.61541283057636,-12.528473291450062,0.3879012091431687,7,-0.010000228881835938,0.5999994277954102,-0.17000031471252441,0.09999990463256836,-0.4200000762939453,1,-0.07009350167516903,2.2727288490465596,13.020000457763672,-1.2608713680042216,12.81999969482422,-2.666674613960216,13.0,-0.07009350167516903 2734,2018-07-18,12.34000015258789,13.039999961853027,12.34000015258789,12.800000190734865,231236.0,-0.03894080950608292,-2.0434771791974624,2.875002980235092,36.309525161102755,41.366687661767315,0.4589838390442669,0.8342229911223811,0.6898122753233267,0.6045007809099552,10.191604871256011,0.6999998092651367,-0.3750485223352875,-0.7499999046325687,-1.5686765863814625,0.06867677711632503,-1.1593382455070156,-0.34066156375812184,1.3198875859005952,0.0,-46.702769528405526,0.4093383408744468,7,0.4200000762939453,1.0299997329711914,0.4349997043609619,0.5999999046325684,0.15999984741210938,2,-0.0275526862547556,1.7500059604701397,12.84000015258789,2.2727288490465596,13.020000457763672,-1.2608713680042216,12.81999969482422,-0.0275526862547556 2735,2018-07-19,11.4399995803833,12.359999656677244,11.380000114440918,12.31999969482422,270198.0,-0.07293359490079465,1.0416656318638509,1.9130435684002078,19.99999999999993,39.28335358337564,1.3084621654507753,1.6320277896149875,1.5761687208803803,1.513388479374779,9.44233138806057,0.9799995422363263,-0.4583114444217973,-1.5320004463195804,-2.5705744594758215,-0.49342643316333934,-2.0512874528977,-1.0127134397414608,2.14069490295115,3.333303310256187,-35.36215109871223,0.5192870065781205,7,0.8400006294250488,1.450000286102295,1.3600003719329834,1.5000004768371582,0.7400007247924787,3,0.043706295309431153,-2.0434771791974624,12.34000015258789,1.7500059604701397,12.84000015258789,2.2727288490465596,13.020000457763672,0.043706295309431153 2736,2018-07-20,11.020000457763672,11.199999809265137,10.640000343322754,11.039999961853027,443460.0,-0.036713211365830944,2.2941222669452896,0.0227267062369208,18.181822330031437,36.401596471811565,1.64777973136278,1.9304791554398548,1.9780067511973876,1.9415193986701862,8.93241897053838,0.7999992370605469,-0.4888011349548176,-1.8119996070861824,-3.09531111313888,-0.5286881010334845,-2.4536553601125313,-1.1703438540598334,2.384638476059296,15.702483572763379,-16.774374844425815,0.6416557530263489,7,0.8899998664855957,1.4999995231628418,1.859999656677246,1.919999599456787,1.699999809265135,4,0.0889291743673124,1.0416656318638509,11.4399995803833,-2.0434771791974624,12.34000015258789,1.7500059604701397,12.84000015258789,0.0889291743673124 2737,2018-07-23,11.260000228881836,11.260000228881836,11.0,11.0,213374.0,0.021778562717670535,1.0,-13.00033379428735,24.154592933041855,34.69761277028573,1.2859085078304933,1.6324080365143985,1.7196812324757573,1.7085748254354147,9.754307938302473,0.26000022888183594,-0.493747346677905,-1.4819998264312737,-2.9387387432279155,-0.0252609096346319,-2.2103692848295946,-0.7536303680329528,1.8681748458911098,25.833332671059395,-4.838545603345331,0.7283694583983207,7,0.6500000953674316,1.2599997520446777,1.619999885559082,1.679999828338623,1.8400001525878906,0,0.07992891653960887,2.2941222669452896,11.020000457763672,1.0416656318638509,11.4399995803833,-2.0434771791974624,12.34000015258789,0.07992891653960887 2738,2018-07-24,11.539999961853027,11.539999961853027,11.18000030517578,11.399999618530273,162359.0,0.02486676085964845,4.142839626433088,0.5384623849172872,32.32323305301077,34.46963928594665,0.8683439855611166,1.30429227549255,1.4132706379517064,1.435733379934435,10.977958490587332,0.35999965667724787,-0.5003102237506383,-1.1290000915527347,-2.674899900267249,0.41689971716177965,-1.901949995909991,-0.35605018719547843,1.3393576397748994,37.49999006589096,3.284147542166764,0.7729499043572567,7,0.37000036239624023,0.9800000190734863,1.3400001525878906,1.4000000953674316,1.6599998474121076,1,0.09185445607631437,1.0,11.260000228881836,2.2941222669452896,11.020000457763672,1.0416656318638509,11.4399995803833,0.09185445607631437 2739,2018-07-25,11.600000381469727,11.800000190734865,11.420000076293945,11.579999923706055,295239.0,0.005199343138218238,-1.2352937876561045,0.14286006226115625,36.02150689247548,34.264270719800265,0.6931106878696802,1.1853522270341479,1.3263672589687854,1.3855482259521779,11.738552250680028,0.38000011444091975,-0.5498451748617281,-0.9929996967315677,-2.59401378744489,0.6080143939817546,-1.7935067420882298,-0.19249265137490568,1.0554214943276836,55.81397798785734,17.867664257071212,0.8005070453566614,7,0.309999942779541,0.9199995994567871,1.294999599456787,1.3399996757507324,1.719999313354494,2,0.07068962653950561,4.142839626433088,11.539999961853027,1.0,11.260000228881836,2.2941222669452896,11.020000457763672,0.07068962653950561 2740,2018-07-26,11.579999923706055,11.779999732971193,11.5,11.779999732971193,150543.0,-0.001724177336719812,1.799999999999968,-9.999761586877831,35.828874141788845,33.16589306183182,0.5481446680884812,1.1310262737320222,1.3135196070998134,1.4179020355385923,12.357461496021818,0.2799997329711932,-0.5989057370950288,-0.9290001392364502,-2.5586968578334286,0.7006965793605282,-1.7438484985349394,-0.114151779937961,0.8738797988438893,81.03445724414382,38.01755557857082,0.8148483592984894,7,0.2700004577636719,0.940000057220459,1.315000057220459,1.3600001335144043,1.560000419616701,3,0.07944733008249538,-1.2352937876561045,11.600000381469727,4.142839626433088,11.539999961853027,1.0,11.260000228881836,0.07944733008249538 2741,2018-07-27,11.5,11.640000343322756,11.380000114440918,11.520000457763672,208995.0,-0.006908456324104306,-1.0000000000000138,0.10000238418806387,30.337091594489223,30.943331708138352,0.47071204868013794,1.0921783116685866,1.3545512381856106,1.5073607877221455,12.508307258807468,0.2600002288818377,-0.6212597484555076,-0.8980000495910652,-2.4821796445279176,0.6861795453457873,-1.6900898470594914,-0.10591025212263894,0.7724917846272241,62.49998509884222,16.903072853678538,0.7920897974684262,7,0.3400001525878906,0.9200000762939453,1.7849996089935303,1.6299996376037598,1.1400003433227557,4,0.059130461319633065,1.799999999999968,11.579999923706055,-1.2352937876561045,11.600000381469727,4.142839626433088,11.539999961853027,0.059130461319633065 2742,2018-07-30,12.020000457763672,12.140000343322756,11.380000114440918,11.399999618530273,137154.0,0.04521743110988452,-1.3030315290581795,-30.99933244325768,37.6884524459341,30.09389983909715,-0.2302713158379266,0.4652942255174697,0.8014662699542363,0.9964261866423652,12.036114463927694,0.7600002288818377,-0.6645093744533526,-0.2949995994567871,-1.7662895997984034,1.1762904008848292,-1.0306445996275961,0.4406454007140219,-1.380000114440918,87.5000124176337,41.97516446885281,0.7356450001708085,7,-0.18000030517578125,0.2799997329711914,1.359999179840088,1.109999179840088,0.7399997711181641,0,0.05823625479257011,-1.0000000000000138,11.5,1.799999999999968,11.579999923706055,-1.2352937876561045,11.600000381469727,0.05823625479257011 2743,2018-07-31,12.039999961853027,12.119999885559082,11.739999771118164,12.0,172305.0,0.0016638521903247216,2.8000047683761293,0.06451598017590653,39.999999999999964,30.503952598974617,-0.4198349100886549,0.3564586764778639,0.7537353560822382,0.9857008737451416,12.04364247222243,0.38000011444091797,-0.737968649766028,-0.20700011253356898,-1.59022432546214,1.176224100395002,-0.8986122189978545,0.4846119939307165,-1.369999618530274,86.8420590324222,41.55238664622651,0.6916121064642857,7,-0.5399999618530273,0.26000022888183594,1.359999656677246,1.0899996757507324,0.819999694824217,1,0.08803990224046143,-1.3030315290581795,12.020000457763672,-1.0000000000000138,11.5,1.799999999999968,11.579999923706055,0.08803990224046143 2744,2018-08-01,12.119999885559082,12.119999885559082,11.920000076293945,12.039999961853027,85861.0,0.006644511956771071,4.0,2.0,38.04348079603789,32.50878379853439,-0.5971169321081469,0.22332668065781824,0.6515199295572671,0.9132990840025172,12.848840223316236,0.19999980926513672,-0.8507843420523287,-0.08600020408630371,-1.4308132075634905,1.258812799390883,-0.7584067058248962,0.5864062976522888,-1.420599542236328,97.3683616131143,54.31627071377271,0.6724065017385931,8,-0.7299995422363281,0.18000030517578125,1.2349998950958252,1.0099997520446777,0.6999998092651385,2,0.08910890543760375,2.8000047683761293,12.039999961853027,-1.3030315290581795,12.020000457763672,-1.0000000000000138,11.5,0.08910890543760375 2745,2018-08-02,12.18000030517578,12.239999771118164,11.979999542236328,12.15999984741211,118579.0,0.0049505297180891805,2.714305177111717,0.2500059604701397,41.011247994873685,35.04538665018353,-0.6047000156506996,0.1339657276911712,0.5714774397454718,0.8530199262015596,13.346480087117216,0.26000022888183594,-0.9411774051094142,-0.0029997825622576357,-1.3322036863587332,1.326204121234218,-0.6676017344604954,0.6616021693359802,-1.4517879618530252,93.02331512849636,46.41744017137714,0.6646019518982378,8,-0.5600004196166974,0.11999988555908381,1.1749994754791278,0.9499993324279803,0.6199998855590856,3,0.09359600665724188,4.0,12.119999885559082,2.8000047683761293,12.039999961853027,-1.3030315290581795,12.020000457763672,0.09359600665724188 2746,2018-08-03,12.140000343322756,12.399999618530273,12.020000457763672,12.199999809265135,129940.0,-0.0032840690353699298,-1.5333341810459926,-2.9999046347511853,37.05882402439836,36.479190104778695,-0.434849650010003,0.1418595286649431,0.604097233602177,0.8880349096323741,13.75196942494602,0.37999916076660156,-0.9628865017302175,-0.01799974441528107,-1.329705670964632,1.2937061821340698,-0.6738527076899565,0.6378532188593944,-1.351316502888185,74.50986258668408,29.494984480017386,0.6558529632746755,8,-0.35000038146972834,0.1599998474121076,1.2149994373321515,0.9899992942810041,0.9600000381469709,4,0.08237232056999244,2.714305177111717,12.18000030517578,4.0,12.119999885559082,2.8000047683761293,12.039999961853027,0.08237232056999244 2747,2018-08-06,12.100000381469727,12.18000030517578,11.960000038146973,12.15999984741211,83279.0,-0.0032948896805451433,3.3999885559519796,1.0000000000000593,38.65031105577589,37.1821987717526,-0.29409194286216866,0.12527549404117444,0.6470609594235359,0.9256407783936886,14.626658976685292,0.22000026702880682,-0.8324703329952747,-0.017999744415282848,-1.2823714254909255,1.2463719366603598,-0.6501855849531033,0.6141860961225376,-1.2146375943494139,54.54555963355779,7.8758568827689,0.6321858405378213,8,-0.21000051498413086,0.19999980926513672,1.2549993991851807,1.0299992561340332,1.0199995040893555,0,0.04462809461394723,-1.5333341810459926,12.140000343322756,2.714305177111717,12.18000030517578,4.0,12.119999885559082,0.04462809461394723 2748,2018-08-07,12.100000381469727,12.199999809265135,11.960000038146973,12.140000343322756,77343.0,0.0,2.0000178815171124,0.6666719649045024,45.65217842001057,38.25227338592317,-0.23054655646020983,0.05733209983415222,0.6487963141703972,0.921625674260298,15.51988377651946,0.2399997711181623,-0.6365075812320935,0.02700023651123118,-1.1673214207483156,1.221321893770778,-0.5701605921185422,0.6241610651410046,-1.123759384464817,37.50009934116936,-14.450356566811465,0.5971608286297732,8,-0.21000051498413086,0.19999980926513672,1.2549993991851807,1.0299992561340332,1.0199995040893555,1,0.05454544021526231,3.3999885559519796,12.100000381469727,-1.5333341810459926,12.140000343322756,2.714305177111717,12.18000030517578,0.05454544021526231 2749,2018-08-08,12.100000381469727,12.15999984741211,11.9399995803833,12.15999984741211,53354.0,0.0,6.333407508662619,1.4999880790596096,67.74196029330109,41.79817184720231,-0.17004488366749193,0.002319937508650227,0.6550807681947717,0.9127796603345217,16.475452260857654,0.2200002670288086,-0.4785402680202395,0.062000226974486594,-1.0826091073732087,1.206609561322182,-0.510304440199361,0.6343048941483342,-1.0383338671732947,34.78277996040179,-22.354200263949267,0.5723046671738478,8,-0.21000051498413086,-0.1100001335144043,1.2549993991851807,1.0299992561340332,0.7999992370605469,2,0.06280985547499673,2.0000178815171124,12.100000381469727,3.3999885559519796,12.100000381469727,-1.5333341810459926,12.140000343322756,0.06280985547499673 2750,2018-08-09,12.0600004196167,12.119999885559082,11.920000076293945,12.119999885559082,46071.0,-0.003305781867105062,5.666719649044728,1.0,85.13512207349355,47.886841900425,-0.06123611520865424,-0.033427113727842794,0.6939376015985914,0.9455272599738347,17.45297626985552,0.19999980926513672,-0.37953770681417787,0.069000244140625,-0.9827131806715865,1.1207136689528365,-0.4568564682654799,0.5948569565467299,-0.9180339190662377,29.16676600783603,-31.839470729283633,0.5258567124061055,8,-0.17000055313110352,-0.15000009536743164,1.299999475479126,1.0699992179870605,0.7799997329711914,3,0.06301817983118085,6.333407508662619,12.100000381469727,2.0000178815171124,12.100000381469727,3.3999885559519796,12.100000381469727,0.06301817983118085 2751,2018-08-10,12.15999984741211,12.15999984741211,11.880000114440918,12.039999961853027,44000.0,0.008291826228525867,3.6666666666666665,-2.0000158947134183,83.582071494251,52.98613290579355,-0.06455803857732967,-0.19542694239675562,0.6048943767023154,0.8355899076463853,18.36346541411638,0.2799997329711914,-0.2984937941469745,0.20199966430664062,-0.7792477752501306,1.1832471038634118,-0.28862405547174497,0.6926233840850262,-0.9425513597828594,87.50000000000048,21.13398662990474,0.4906237197783858,8,-0.09000015258789062,-0.2499995231628418,1.0699999332427979,0.9699997901916504,0.9200000762939453,4,0.05263160784158738,5.666719649044728,12.0600004196167,6.333407508662619,12.100000381469727,2.0000178815171124,12.100000381469727,0.05263160784158738 2752,2018-08-13,12.020000457763672,12.079999923706055,11.880000114440918,11.979999542236328,91386.0,-0.011513107845822268,1.5,0.3333412806268825,70.00002384186176,56.31946888822264,0.08430714839361642,-0.14143789239378002,0.746067190415804,0.9628203353496776,19.323158523099444,0.2799997329711914,-0.2118637636346481,0.11200027465820384,-0.7339834883386516,0.9579840376550592,-0.31099160684022387,0.5349921561566315,-0.7315989022803606,43.75014901175429,-25.182150318097186,0.42299188149842726,8,0.11999940872192383,-0.1100001335144043,1.2099993228912354,1.109999179840088,1.0599994659423828,0,0.08985023981496498,3.6666666666666665,12.15999984741211,5.666719649044728,12.0600004196167,6.333407508662619,12.100000381469727,0.08985023981496498 2753,2018-08-14,11.9399995803833,12.0,11.859999656677244,11.899999618530273,36678.0,-0.006655646783166214,-1.333341280626843,0.9999761586877742,63.934390348192714,59.19623661623984,0.1660982272379421,-0.13947066438641542,0.8353626774380061,1.0304154369580587,20.35160391365568,0.16000080108642756,-0.09278240580129093,0.07699942588806152,-0.6472309054976453,0.8012297572737683,-0.285115739804791,0.43911459158091404,-0.5849021411171726,26.666624281168875,-42.110555781862246,0.36211516569285307,8,0.19000005722045898,-0.029999256134033203,1.3050003051757812,1.190000057220459,1.1800003051757812,1,0.09882749971904947,1.5,12.020000457763672,3.6666666666666665,12.15999984741211,5.666719649044728,12.0600004196167,0.09882749971904947 2754,2018-08-15,12.0,12.039999961853027,11.739999771118164,12.020000457763672,36861.0,0.0050251609485210125,9.00009536828051,-0.5000119209403238,66.66666666666671,62.04683869088351,0.09754347375912076,-0.23847585029003326,0.7732952985904742,0.9579128601403433,20.6531622371866,0.3000001907348633,-0.03168424697856409,0.15399985313415598,-0.5383463373576483,0.8463460436259602,-0.19217324211174613,0.5001729483800581,-0.5822084299780226,61.90480515528994,-5.1020690934808,0.34617309524590173,8,0.06999969482421875,-0.08999967575073242,1.244999885559082,1.1299996376037598,1.1400003433227557,2,0.0933333237965901,-1.333341280626843,11.9399995803833,1.5,12.020000457763672,3.6666666666666665,12.15999984741211,0.0933333237965901 2755,2018-08-16,11.9399995803833,12.079999923706055,11.84000015258789,12.079999923706055,78009.0,-0.005000034968058231,2.428559750955375,6.999856952126645,67.74190819351892,65.45607026523024,0.1340124391179085,-0.14661298180847027,0.8356470258376678,1.0001451510116492,19.485448344097993,0.23999977111816406,0.01515212015869949,0.06899943351745641,-0.5972358432568257,0.7352347102917385,-0.26411820486968374,0.40211707190459656,-0.46327552745082556,47.61899355588757,-19.133528629267275,0.3331176383871409,8,0.03000020980834961,-0.029999256134033203,1.3050003051757812,1.190000057220459,1.3000001907348633,3,0.08040201607077058,9.00009536828051,12.0,-1.333341280626843,11.9399995803833,1.5,12.020000457763672,0.08040201607077058 2756,2018-08-17,12.0,12.0,11.800000190734865,12.0,33323.0,0.0050251609485210125,1.0,-0.0,48.71792050275709,66.57469353711704,0.058183101927102854,-0.13642441787084358,0.7761645716110053,0.9183936542878026,17.488598670583112,0.19999980926513494,0.06660831474871642,0.07999987602233816,-0.4536667644950647,0.613666516539741,-0.18683344423636328,0.3468331962810396,-0.4678794131316568,76.4706212343906,11.83266038159735,0.266833320258701,8,-0.03000020980834961,-0.08999967575073242,1.2599997520446777,1.1299996376037598,1.1599998474121094,4,0.07000001271565748,2.428559750955375,11.9399995803833,9.00009536828051,12.0,-1.333341280626843,11.9399995803833,0.07000001271565748 2757,2018-08-20,12.15999984741211,12.18000030517578,11.920000076293945,12.039999961853027,22128.0,0.013333320617675781,2.2499865890221216,100.0,56.521725609547545,67.78242100262115,-0.10327081342944489,-0.237729963341895,0.6043678786187101,0.7389490208082421,15.321255331104267,0.26000022888183416,0.10386940530591993,0.19499974250793528,-0.24850316444503662,0.6385026494609072,-0.026751710968550668,0.41675119598442123,-0.5758065186440504,95.4544469345914,32.23613469507048,0.2217514534764864,8,-0.19999980926513672,-0.3099994659423828,1.0999999046325684,0.9699997901916504,0.9800004959106463,0,0.0756579019603969,1.0,12.0,2.428559750955375,11.9399995803833,9.00009536828051,12.0,0.0756579019603969 2758,2018-08-21,12.600000381469727,12.68000030517578,12.18000030517578,12.199999809265135,36583.0,0.036184254899580326,-1.2727294401709497,3.333341280626897,68.74999534339315,67.89442489707582,-0.5195208009083139,-0.6263599970164915,0.14261067329307764,0.2825035603548418,13.821534033844419,0.5200004577636701,0.17181187216119653,0.5820002555847168,0.10061615018485703,1.0633843609845766,0.3413082028847878,0.8226923082846458,-0.966858675315935,91.48937465378616,31.24452107958981,0.24069205269992985,8,-0.3900003433227539,-0.7600002288818359,0.5749993324279785,0.5299992561340332,0.5399999618530291,1,0.03809520061144145,2.2499865890221216,12.15999984741211,1.0,12.0,2.428559750955375,11.9399995803833,0.03809520061144145 2759,2018-08-22,12.420000076293945,12.699999809265135,12.34000015258789,12.619999885559082,39272.0,-0.014285738073508303,1.0000000000000098,-0.4999988079088076,58.57141105498071,64.9429014505744,-0.3233596964515968,-0.4024092775915147,0.29251127686144685,0.44676135002004536,12.816810357599678,0.3599996566772443,0.23309776726095421,0.36099996566772496,-0.11005279017696523,0.8320527215124152,0.12547358774538075,0.5965263435900692,-0.7031096822183951,68.88890537215573,12.261952358510314,0.23552637792234504,8,-0.20000028610229492,-0.5799999237060547,0.7149996757507324,0.7099995613098145,0.46000003814697266,2,0.05636069283133316,-1.2727294401709497,12.600000381469727,2.2499865890221216,12.15999984741211,1.0,12.0,0.05636069283133316 2760,2018-08-23,12.5,12.5,12.279999732971193,12.4399995803833,25471.0,0.00644121765013117,6.333290948104526,-0.30000238418806474,62.49997516475693,62.60044630285283,-0.37367828591912655,-0.43210541908444,0.17820737773050865,0.3529209910660889,11.693866632065792,0.22000026702880682,0.2681610853564145,0.3949998855590824,-0.05845481492000815,0.8484545860381729,0.168272535319538,0.6217272357986268,-0.6847986644054913,77.77778955153987,22.44574140223783,0.22672735023954493,8,-0.2800002098083496,-0.8299999237060547,0.565000057220459,0.6299996376037598,0.6000003814697266,3,0.05120002746582042,1.0000000000000098,12.420000076293945,-1.2727294401709497,12.600000381469727,2.2499865890221216,12.15999984741211,0.05120002746582042 2761,2018-08-24,12.18000030517578,12.460000038146973,12.039999961853027,12.300000190734865,60237.0,-0.02559997558593763,-1.0999973773993816,-1.9999841055392789,52.3255775270133,60.63661893453634,-0.05648295735949205,-0.061713854808379764,0.4678592659207297,0.6548435661201353,10.108060250642511,0.46000003814697266,0.2406344859276217,0.04100017547607315,-0.312383589370393,0.3943839403225393,-0.13569170694715993,0.21769205789930623,-0.2763191222142076,33.3333740886598,-21.185307391386935,0.17669188242323347,8,0.03999948501587092,-0.5100002288818342,0.4049997329711932,0.7099995613098162,0.9200000762939471,4,0.08702786858650136,6.333290948104526,12.5,1.0000000000000098,12.420000076293945,-1.2727294401709497,12.600000381469727,0.08702786858650136 2762,2018-08-27,12.720000267028807,12.720000267028807,12.239999771118164,12.239999771118164,37045.0,0.044334971126688716,1.0000000000000073,-4.000007947293416,63.716804450027645,60.61244272362911,-0.5439476646403616,-0.5761207187575099,-0.09426033063311046,0.09972303544142314,9.72892912977666,0.5399999618530273,0.20546947741448385,0.5460001468658433,0.11263372697372276,0.9793665667579639,0.32931693691978303,0.7626833568119036,-0.7366872214368794,100.0,41.538723294212204,0.2166832099460605,8,-0.4900002479553205,-0.8600001335144025,-0.5050001144409162,-0.20000028610229315,0.35999965667724787,0,0.03459116125365291,-1.0999973773993816,12.18000030517578,6.333290948104526,12.5,1.0000000000000098,12.420000076293945,0.03459116125365291 2763,2018-08-28,13.100000381469727,13.100000381469727,12.579999923706055,12.579999923706055,65676.0,0.029874222206261125,1.0,1.0833331677650506,68.93938463472483,60.86496694230223,-0.8293080498720418,-0.9197948924875305,-0.4904862461461512,-0.293660822982444,9.622133966716962,0.5200004577636719,0.18157346913071137,0.8730002403259274,0.27909770481467966,1.466902775837175,0.5760489725703035,1.1699515080815512,-1.0600004196166992,100.0,36.951358299611194,0.296951267755624,8,-0.6500000953674316,-0.9600000381469727,-0.8850002288818359,-0.5800004005432129,0.05999946594238281,1,0.0030534321136059805,1.0000000000000073,12.720000267028807,-1.0999973773993816,12.18000030517578,6.333290948104526,12.5,0.0030534321136059805 2764,2018-08-29,13.199999809265135,13.199999809265135,12.880000114440918,13.18000030517578,44708.0,0.007633543884232319,31.000762958370906,0.03846055092983164,71.11109384293903,61.239320903348904,-0.8282901658497739,-0.9852491157858214,-0.6174896543221173,-0.40755639777481356,9.57956699595188,0.319999694824217,0.19950554267705556,0.9189996719360334,0.18596267843849645,1.6520366654335703,0.5524811751872658,1.285518168684801,-1.0115997886657695,100.0,31.316149590266292,0.3665184967487683,8,-0.6999998092651349,-0.9099998474121076,-0.9849996566772443,-0.6799998283386213,-0.17999935150146307,2,-0.004545414152223315,1.0,13.100000381469727,1.0000000000000073,12.720000267028807,-1.0999973773993816,12.18000030517578,-0.004545414152223315 2765,2018-08-30,13.31999969482422,13.380000114440918,13.0,13.15999984741211,42340.0,0.009090900552502834,1.7142798754776876,8.00019073959286,71.32351703710351,63.75105385160962,-0.817969196328237,-1.0703410203831734,-0.7681691947066867,-0.5421730839589127,9.915991220526465,0.38000011444091797,0.24059301635614538,0.9819995880126964,0.11667706892629326,1.8473221070990995,0.5493383284694957,1.414660847555897,-0.9697437080383313,95.52235725489875,28.01163203652736,0.43266125954320117,8,-0.6699995994567889,-0.9399995803833026,-1.10499954223633,-0.7999997138977069,-0.719999313354494,3,-0.033033002287100155,31.000762958370906,13.199999809265135,1.0,13.100000381469727,1.0000000000000073,12.720000267028807,-0.033033002287100155 2766,2018-08-31,13.140000343322756,13.359999656677244,13.039999961853027,13.100000381469727,73729.0,-0.013513465137045544,-2.9999761582614384,0.2500000000000083,70.28984430582386,65.28084481786254,-0.5132261468754837,-0.8554418731782167,-0.6222183966784787,-0.3731954807424369,10.611677715097716,0.319999694824217,0.2742440692738377,0.7520002365112326,-0.1782764645670447,1.68227693758951,0.28686188597209394,1.2171385870503713,-0.6043904135589617,78.94739483861592,8.08283580253159,0.46513835053913877,8,-0.430000305175783,-0.7600002288818377,-0.9550001621246356,-0.620000362396242,-1.0799999237060565,4,-0.003044137047785944,1.7142798754776876,13.31999969482422,31.000762958370906,13.199999809265135,1.0,13.100000381469727,-0.003044137047785944 2767,2018-09-03,12.640000343322756,13.140000343322756,12.640000343322756,13.140000343322756,39990.0,-0.03805174938629896,1.0,-12.50001192093977,61.006300247835355,64.42043425168946,0.06931109337272012,-0.3298223152972888,-0.13827820458108775,0.11180538000322215,10.81228280564311,0.5,0.3048752036933582,0.22500023841858052,-0.7014190479418669,1.151419524779028,-0.23820940476164232,0.6882098815988034,0.7399997711181623,7.500050663936202,-66.10677962654678,0.4632096431802233,9,0.06999969482421697,-0.2600002288818377,-0.5100002288818377,-0.12000036239624201,-1.2200002670288104,0,0.03639240709277125,-2.9999761582614384,13.140000343322756,1.7142798754776876,13.31999969482422,31.000762958370906,13.199999809265135,0.03639240709277125 2768,2018-09-04,12.760000228881836,12.84000015258789,12.579999923706055,12.65999984741211,31401.0,0.009493661574342616,1.0,-0.20000076293945312,61.72839942237943,64.77121073695598,-0.028615225960649582,-0.419341286761167,-0.2713403185438512,-0.02392549623350071,11.01113822063939,0.26000022888183594,0.3686846175809233,0.3120001316070553,-0.6141941832352487,1.2381944464493593,-0.1510970258140958,0.7750972890282064,0.6051998901367188,22.50003278254681,-50.41470922917844,0.46309715742115165,9,-0.05000019073486328,-0.20000028610229492,-0.690000057220459,-0.24000024795532227,-1.1999998092651367,1,0.025078345539517377,1.0,12.640000343322756,-2.9999761582614384,13.140000343322756,1.7142798754776876,13.31999969482422,0.025078345539517377 2769,2018-09-05,12.859999656677244,12.960000038146973,12.699999809265135,12.899999618530273,32924.0,0.007836945611416457,2.2499865890220936,-0.3999980926586609,64.02439662631767,64.94059089935163,-0.06664554692450331,-0.48431521824430135,-0.38737783435101214,-0.1405114977162345,11.276860511288769,0.2600002288818377,0.420903105840722,0.37399959564208807,-0.5544377396977094,1.3024369309818855,-0.09021907202781065,0.8382182633119868,0.4737924545288106,34.99995827675838,-39.41612714070712,0.46421866766989855,9,-0.14999961853027166,-0.2999997138977033,-0.9599995613098127,-0.33999967575073065,-1.1599998474121094,2,0.023328164754584435,1.0,12.760000228881836,1.0,12.640000343322756,-2.9999761582614384,13.140000343322756,0.023328164754584435 2770,2018-09-06,12.81999969482422,12.960000038146973,12.640000343322756,12.800000190734865,32623.0,-0.0031104170233982043,1.1333299424934886,-0.49998807905965403,62.576688911277856,66.07960327538102,0.026283982343038303,-0.4052352910937298,-0.3687247542150853,-0.11654107715340878,11.453726327519625,0.319999694824217,0.4205831376950684,0.29599967002868866,-0.6211676593430688,1.2131669994004461,-0.1625839946571901,0.7545833347145674,0.4836407288818343,30.769211959080316,-41.594716754994,0.45858366468587847,9,-0.00999975204467951,-0.2599997520446795,-0.9749994277954119,-0.29999971389770685,-1.3800001144409197,3,0.015600683907987634,2.2499865890220936,12.859999656677244,1.0,12.760000228881836,1.0,12.640000343322756,0.015600683907987634 2771,2018-09-07,12.800000190734865,12.859999656677244,12.5600004196167,12.720000267028807,24235.0,-0.0015600237570543296,2.0000095367977697,4.000095369796563,60.25642240463637,65.69511638144866,0.1603408174749461,-0.352924800998478,-0.3855740992209231,-0.10774064761815261,11.558003396287878,0.2999992370605451,0.4505695597768202,0.24400014877319443,-0.6643100826378685,1.1523103801842574,-0.21015496693233615,0.698155264478725,0.47469461297118976,41.37927632552544,-26.90456813719429,0.45415511570553135,9,0.17000007629394354,-0.24000024795532404,-0.8400001525878924,-0.2800002098083514,-1.1599998474121094,4,-0.015624984866008496,1.1333299424934886,12.81999969482422,2.2499865890220936,12.859999656677244,1.0,12.760000228881836,-0.015624984866008496 2772,2018-09-10,13.100000381469727,13.100000381469727,12.81999969482422,12.859999656677244,42119.0,0.023437514551914784,1.333332008789657,3.0000119209402127,58.38926840320871,64.52288124461352,-0.08949957274625397,-0.5985537128525831,-0.7184073384534777,-0.405174100193852,11.870305910928934,0.3000001907348615,0.47826105531855845,0.49000034332275355,-0.41253425571344415,1.3925349423589513,0.0387330438046547,0.9412676428408524,0.13181275919096613,100.0,33.22008135839877,0.4512672995180987,9,-0.13000011444091797,-0.5400004386901855,-1.0550003051757812,-0.5800004005432129,-1.5600004196166992,0,-0.07938930775331376,2.0000095367977697,12.800000190734865,1.1333299424934886,12.81999969482422,2.2499865890220936,12.859999656677244,-0.07938930775331376 2773,2018-09-11,13.119999885559082,13.260000228881836,13.0,13.260000228881836,61454.0,0.0015266796570208019,2.7142798754776876,-0.5833330021974136,62.41135807095144,63.55624393661491,-0.1188635816759156,-0.5540229163915598,-0.762657801346684,-0.42438056797007384,12.275845488241503,0.26000022888183594,0.5540761789963842,0.45099983215331996,-0.4208741968474765,1.3228738611541164,0.015062817652921723,0.8869368466537182,-0.5599994659423828,79.99994550430993,12.929673724907772,0.43593701450039846,9,-0.14999961853027344,-0.559999942779541,-1.0249998569488525,-0.5999999046325684,-1.819999694824217,1,-0.12957315732420793,1.333332008789657,13.100000381469727,2.0000095367977697,12.800000190734865,1.1333299424934886,12.81999969482422,-0.12957315732420793 2774,2018-09-12,13.119999885559082,13.140000343322756,13.0,13.020000457763672,86036.0,0.0,-1.0000000000000253,-0.7142798754776875,61.313879283490465,62.44406196399123,-0.1468475520413417,-0.49098625099835047,-0.7725793174516031,-0.4203860538966744,12.4114043167076,0.14000034332275568,0.5615864214171697,0.39499983787536586,-0.4390013386455376,1.2290010143962693,-0.022000750385085865,0.8120004261358176,-0.5459994697570796,79.99994550430993,13.694041162119959,0.4170005882604514,9,-0.15999984741210938,-0.559999942779541,-1.0249998569488525,-0.5999999046325684,-2.0,2,-0.11890239935592095,2.7142798754776876,13.119999885559082,1.333332008789657,13.100000381469727,2.0000095367977697,12.800000190734865,-0.11890239935592095 2775,2018-09-13,12.899999618530273,13.100000381469727,12.739999771118164,13.0,133820.0,-0.01676831318199612,1.3999949137563816,-1.000009536797734,63.6363636363637,61.704786334051214,0.008169497458720087,-0.20593603291317564,-0.5555901972870902,-0.19283986285668675,12.395595581478371,0.38000011444091797,0.5116144759474857,0.12699956893920827,-0.6230487711245907,0.8770479090030072,-0.2480246010926912,0.5020237389711077,-0.31227920646667506,48.57132736514701,-21.00049163630733,0.3750241700318998,9,0.01000070571899414,-0.3399996757507324,-0.9599995613098145,-0.37999963760375977,-1.9600000381469727,3,-0.0930232437791233,-1.0000000000000253,13.119999885559082,2.7142798754776876,13.119999885559082,1.333332008789657,13.100000381469727,-0.0930232437791233 2776,2018-09-14,12.84000015258789,13.0,12.720000267028807,12.720000267028807,62119.0,-0.004651121528422064,-3.666666666666558,-1.1999942779759472,52.777779004212555,60.790506195870904,0.023622909436408435,-0.08409057643265783,-0.4993611605707411,-0.1290795361422461,12.255389760317954,0.2799997329711932,0.44023636856580595,0.02500009536743164,-0.6309683503387866,0.6809685410736499,-0.3029841274856775,0.35298431822054077,-0.23883414418792803,22.22220259929277,-41.703688913938905,0.3279842228531096,9,0.07000017166137695,-0.2800002098083496,-0.940000057220459,-0.32000017166137695,-2.3199996948242188,4,-0.10903431118125184,1.3999949137563816,12.899999618530273,-1.0000000000000253,13.119999885559082,2.7142798754776876,13.119999885559082,-0.10903431118125184 2777,2018-09-17,13.079999923706055,13.079999923706055,12.699999809265135,12.699999809265135,18553.0,0.018691570737231933,1.0000000000000093,3.1666706403134093,49.50493834154816,59.43234385355632,-0.16472148779635987,-0.2652308177555085,-0.7488021168087915,-0.36196860727927493,12.758555711984766,0.38000011444091975,0.35927017040485154,0.21899986267089844,-0.36908874607333786,0.8070884714151347,-0.07504444170121971,0.5130441670430166,-0.46565723089645417,67.8571124466327,8.143460082019466,0.29404430437211776,9,-0.1699995994567871,-0.5199999809265137,-1.0899999141693115,-0.559999942779541,-2.7200002670288086,0,-0.11009171168062926,-3.666666666666558,12.84000015258789,1.3999949137563816,12.899999618530273,-1.0000000000000253,13.119999885559082,-0.11009171168062926 2778,2018-09-18,13.079999923706055,13.140000343322756,12.779999732971193,12.779999732971193,37848.0,0.0,-1.400002543129922,0.7894739483861493,46.8749984477935,57.52685516705364,-0.12801847188576154,-0.23971707512775353,-0.7616617631213902,-0.3483988646695444,12.92437313175761,0.3600006103515625,0.2894730561305856,0.19499988555908132,-0.38739067517074943,0.7773904462889121,-0.09619539480583406,0.4861951659239967,-0.4527440801750089,86.36355754767253,30.43446860202407,0.2911952803649156,9,-0.1699995994567871,-0.5199999809265137,-1.054999828338623,-0.559999942779541,-2.6000003814697266,1,-0.11773700082841343,1.0000000000000093,13.079999923706055,-3.666666666666558,12.84000015258789,1.3999949137563816,12.899999618530273,-0.11773700082841343 2779,2018-09-19,13.119999885559082,13.199999809265135,13.020000457763672,13.020000457763672,27986.0,0.0030581010769374917,-2.6000076294381516,0.33333121405842403,44.56521457444546,55.525580240738925,-0.1422142130123234,-0.23672283299238472,-0.807874128214106,-0.38020689143712616,13.10674314327278,0.17999935150146307,0.2831455945250383,0.19999985694885325,-0.347837827798827,0.7478375416965335,-0.07391898542498687,0.47391869932269337,-0.4800891543210213,84.00001525878942,31.71274049355705,0.2739188423738403,9,-0.20999956130981445,-0.559999942779541,-1.0999999046325684,-0.5999999046325684,-2.979999542236328,2,-0.13871949014477158,-1.400002543129922,13.079999923706055,1.0000000000000093,13.079999923706055,-3.666666666666558,12.84000015258789,-0.13871949014477158 2780,2018-09-21,13.140000343322756,13.140000343322756,13.020000457763672,13.0600004196167,410102.0,0.0015244251477233295,1.9999999999999112,0.8000038147191114,50.0,54.385977751334885,-0.12521688898890915,-0.21746732976433059,-0.8404302465188032,-0.3905385756066142,13.482121160051431,0.11999988555908381,0.2662215664743428,0.18800029754638814,-0.3305237625784052,0.7065243576711815,-0.07126173251600854,0.4472623276087848,-0.4876878221318197,88.00010681152415,37.47059037846031,0.25926203006239645,9,-0.16000032424926935,-0.5500001907348651,-1.1500003337860125,-0.620000362396242,-3.1000003814697283,4,-0.15372910235806503,-2.6000076294381516,13.119999885559082,-1.400002543129922,13.079999923706055,1.0000000000000093,13.079999923706055,-0.15372910235806503 2781,2018-09-24,13.239999771118164,13.260000228881836,13.100000381469727,13.199999809265135,17987.0,0.0076103063304884255,2.9999523168071334,0.5000000000000111,73.43751746232803,56.05800542457037,-0.17459974743075435,-0.24662723618424565,-0.9462793676527337,-0.48050892899804865,14.689459242327061,0.15999984741210938,0.23498704492828182,0.23499975204467738,-0.1510461964965195,0.6210457005858743,0.041976777774078045,0.4280227263152767,-0.57553349577341,96.42849236124475,38.78484070442871,0.19302297427059859,9,-0.25999975204467773,-0.6499996185302734,-1.299999713897705,-0.7199997901916504,-3.0,0,-0.1737160294936032,1.9999999999999112,13.140000343322756,-2.6000076294381516,13.119999885559082,-1.400002543129922,13.079999923706055,-0.1737160294936032 2782,2018-09-25,13.15999984741211,13.300000190734865,13.100000381469727,13.100000381469727,31456.0,-0.0060422904145789325,-5.666719649044787,1.4999880790596096,66.12904466279872,56.4710817125534,-0.0952057657446872,-0.13910550936741828,-0.8796269602082027,-0.39148199473728695,15.332562471388558,0.1999998092651385,0.21151157036836032,0.1329998493194573,-0.2343576017054474,0.500357300344362,-0.05067887619299505,0.31667857483190964,-0.483622892996614,73.0768807541353,10.533903077242883,0.18367872551245207,9,-0.15999984741210938,-0.5099997520446777,-1.2199997901916504,-0.6399998664855957,-2.47999954223633,1,-0.20060785868227715,2.9999523168071334,13.239999771118164,1.9999999999999112,13.140000343322756,-2.6000076294381516,13.119999885559082,-0.20060785868227715 2783,2018-09-26,13.140000343322756,13.199999809265135,13.0,13.100000381469727,32826.0,-0.0015197191733468118,1.5000149012642565,0.6666719649045024,62.069016546278995,56.55498585286323,-0.08054053971636144,-0.12222204633736133,-0.867679729600157,-0.3643961882591906,15.032770436082787,0.19999980926513494,0.20136003173384331,0.11100034713745366,-0.2584600366410079,0.48046073091591524,-0.07372984475177624,0.29573053902668356,-0.43867845945448636,46.666751437663436,-18.56048170262477,0.18473019188923043,9,-0.14000034332275568,-0.430000305175783,-1.235000133514406,-0.620000362396242,-2.3600006103515625,2,-0.21156777884394795,-5.666719649044787,13.15999984741211,2.9999523168071334,13.239999771118164,1.9999999999999112,13.140000343322756,-0.21156777884394795 2784,2018-09-27,13.140000343322756,13.239999771118164,13.020000457763672,13.0600004196167,13017.0,0.0,-1.7499940395298381,1.9999999999999556,64.28576902477263,56.6271420071309,-0.0865016971675292,-0.1338079312080378,-0.8597790629677302,-0.36011203597182906,14.557211286101268,0.2199993133544922,0.17768606175823543,0.11400032043457209,-0.2505555813674736,0.47855622223661776,-0.06827763046645074,0.2962782713355949,-0.41473132717982253,46.666751437663436,-21.972421555757194,0.1822779509010224,9,-0.14000034332275568,-0.430000305175783,-1.115000247955324,-0.620000362396242,-2.7800006866455096,3,-0.20243536770059056,1.5000149012642565,13.140000343322756,-5.666719649044787,13.15999984741211,2.9999523168071334,13.239999771118164,-0.20243536770059056 2785,2018-09-28,12.880000114440918,13.220000267028807,12.81999969482422,13.100000381469727,61660.0,-0.019786927099584073,-1.3529368866000817,-2.750005960470101,52.941176470588175,56.64529728117263,0.19038419289194408,0.09648533611878207,-0.5657223507622575,-0.10112816192830465,13.436822650408986,0.4000005722045863,0.13207747717107665,-0.12399992942810023,-0.4662771211709682,0.21827726231476774,-0.2951385252995351,0.04713866644333464,-0.13174185131430782,12.500074505728623,-57.12580251211213,0.17113859587143404,9,0.11999988555908203,-0.1700000762939453,-0.8500001430511475,-0.3600001335144043,-2.3400001525878906,4,-0.21273289959416275,-1.7499940395298381,13.140000343322756,1.5000149012642565,13.140000343322756,-5.666719649044787,13.15999984741211,-0.21273289959416275 2786,2018-10-01,13.100000381469727,13.199999809265135,12.880000114440918,13.0,19504.0,0.017080765921899888,1.133336724183984,-0.4545466367849077,50.0,56.700304132111725,0.012453063001697018,-0.13351042672112,-0.7348676426560505,-0.3205564609266034,12.25588682065816,0.319999694824217,0.09447580150848722,0.09800033569336009,-0.24138609037909298,0.43738676176581315,-0.07169287734286733,0.2676935487295875,-0.32967244123878636,58.33341611747629,-7.142572817989034,0.16969321303622667,10,-0.06000041961669744,-0.3900003433227539,-1.1550004482269287,-0.5800004005432129,-2.440000534057617,0,-0.2335878114893145,-1.3529368866000817,12.880000114440918,-1.7499940395298381,13.140000343322756,1.5000149012642565,13.140000343322756,-0.2335878114893145 2787,2018-10-02,13.100000381469727,13.199999809265135,12.960000038146973,13.18000030517578,24928.0,0.0,3.0000317894269255,-0.7999961853172685,49.20636842882066,56.95934524111475,0.017420427140905304,-0.1025386086356086,-0.6907012417844598,-0.3212560568432785,12.218595994571245,0.2399997711181623,0.06629842307367184,0.07500033378601145,-0.22061685249785512,0.370617520069878,-0.07280825935592183,0.22280892692794474,-0.3084855512186291,66.66681804351465,2.9029278850314455,0.147808593141933,10,-0.04000043869018377,-0.29000043869018555,-1.1550004482269287,-0.5800004005432129,-2.6000003814697266,1,-0.21832065092128572,1.133336724183984,13.100000381469727,-1.3529368866000817,12.880000114440918,-1.7499940395298381,13.140000343322756,-0.21832065092128572 2788,2018-10-03,13.079999923706055,13.15999984741211,12.920000076293945,12.920000076293945,45945.0,-0.0015267524565848456,-2.0,-2.0000000000000444,48.43750116415346,57.38959930663785,0.04181855245006183,-0.06043385137768276,-0.6348827840054927,-0.3075074321203992,12.287910712462285,0.23999977111816406,0.08044680759029887,0.038999891281127574,-0.22963420385805122,0.30763398642030637,-0.09531715628846271,0.17331693885071786,-0.26814567903560693,61.90480515528978,0.18662531921270897,0.1343170475695895,10,-0.019999980926511896,-0.1099996566772461,-1.0349998474121094,-0.559999942779541,-2.4200000762939453,2,-0.1834862104380094,3.0000317894269255,13.100000381469727,1.133336724183984,13.100000381469727,-1.3529368866000817,12.880000114440918,-0.1834862104380094 2789,2018-10-04,13.15999984741211,13.220000267028807,13.0,13.0,1028961.0,0.006116202153874983,-1.7500059604701397,1.0,61.403524916009694,58.65665763063893,-0.035660793979511496,-0.12311848521093793,-0.6793309008179236,-0.3936768133410631,12.162439191537366,0.22000026702880682,0.08867895661643921,0.10399980545043874,-0.15542471163651683,0.3634243225373943,-0.025712453093039045,0.23371206399391653,-0.3286197648990843,84.999916553617,20.725700105828736,0.12971225854347776,10,-0.09999990463256658,-0.18999958038330078,-0.864999532699585,-0.6399998664855957,-2.119999885559082,3,-0.180851074622842,-2.0,13.079999923706055,3.0000317894269255,13.100000381469727,1.133336724183984,13.100000381469727,-0.180851074622842 2790,2018-10-05,13.020000457763672,13.15999984741211,12.979999542236328,13.020000457763672,981924.0,-0.010638251616390981,-3.499904634751097,0.0,57.3770658395231,56.872163005882825,0.09557752085645,0.03439622598899206,-0.504028734992545,-0.2632783457386729,12.175099130935681,0.18000030517578125,0.10030675952349988,-0.04599962234497035,-0.28142976452247304,0.18943051983253234,-0.1637146934337217,0.071715448743781,-0.1698755709217732,41.17655308597672,-27.243084979863895,0.11771507108875091,10,0.03999948501587092,-0.05000019073486328,-0.6250004768371582,-0.5000004768371582,-1.6200008392333984,4,-0.20430112961327118,-1.7500059604701397,13.15999984741211,-2.0,13.079999923706055,3.0000317894269255,13.100000381469727,-0.20430112961327118 2791,2018-10-08,12.600000381469727,13.18000030517578,12.600000381469727,13.18000030517578,105501.0,-0.03225806924173369,1.0000000000000062,-100.0,32.85715453479074,53.17528632499304,0.46404593271527617,0.46234946575705216,-0.05029942210545357,0.14234565179503633,12.555478684607824,0.5799999237060529,0.10343523666870702,-0.4559997081756588,-0.7489626852030451,-0.16303673114827255,-0.602481196689352,-0.3095182196619657,0.6999998092651385,0.0,-65.6615097323998,0.14648148851369328,10,0.31999969482421875,0.3599996566772461,-0.08500027656555176,-0.08000040054321289,-1.0799999237060547,0,-0.16349209184519176,-3.499904634751097,13.020000457763672,-1.7500059604701397,13.15999984741211,-2.0,13.079999923706055,-0.16349209184519176 2792,2018-10-09,12.0600004196167,12.760000228881836,11.9399995803833,12.5,207319.0,-0.04285713853208939,-1.4117621484559622,0.7586200659679654,23.711347301223995,48.91332307554249,0.9293308966158733,0.9701820749021159,0.5010866196677171,0.6650028629457729,12.971065883281184,0.8200006484985352,0.07714027082972486,-0.9439996719360355,-1.475864123217507,-0.4121352206545641,-1.2099318975767712,-0.6780674462952998,1.2259997749328626,9.375060535934889,-51.4508187707701,0.2659322256407357,10,0.5299992561340332,0.5599994659423828,0.4849996566772461,0.45999956130981445,-0.5399999618530273,1,-0.11608627889658774,1.0000000000000062,12.600000381469727,-3.499904634751097,13.020000457763672,-1.7500059604701397,13.15999984741211,-0.11608627889658774 2793,2018-10-10,11.420000076293945,12.220000267028807,11.34000015258789,12.220000267028807,68838.0,-0.05306801998793753,1.199999761581483,1.8181839856255093,16.535436322902115,43.60773055311244,1.4524297434538944,1.5560732508431627,1.1446261968727,1.2866369094040575,13.410322075067313,0.8800001144409162,-0.015724929365878992,-1.4990000247955315,-2.380957077408546,-0.6170429721825172,-1.9399785511020387,-1.0580214984890244,1.8121600936889664,4.255314831714543,-51.42341243537317,0.4409785263065074,10,0.8600001335144043,0.9000000953674316,1.125,1.0,0.46000003814697266,2,-0.08056042645776462,-1.4117621484559622,12.0600004196167,1.0000000000000062,12.600000381469727,-3.499904634751097,13.020000457763672,-0.08056042645776462 2794,2018-10-11,11.5600004196167,11.760000228881836,11.020000457763672,11.300000190734865,114277.0,0.01225922437718463,1.2424240672774036,-0.3250002086162055,20.300751610132124,39.981016679728434,1.1898637798557488,1.3630959446972266,1.0072858437606413,1.1314526474694198,14.023072576049579,0.7399997711181641,-0.09554690011743006,-1.28099970817566,-2.345209665379395,-0.216789750971925,-1.8131046867775282,-0.7488947295737916,1.5586301493225108,25.00000000000002,-25.49187267215148,0.5321049786018675,10,0.559999942779541,0.5999999046325684,1.0749995708465576,0.7399997711181641,0.039999961853027344,3,-0.07785471795289356,1.199999761581483,11.420000076293945,-1.4117621484559622,12.0600004196167,1.0000000000000062,12.600000381469727,-0.07785471795289356 2795,2018-10-12,11.699999809265135,11.800000190734865,11.5,11.5,88632.0,0.012110673405414829,-2.0000047683761473,0.7692293584711865,21.4814801732861,36.812292254538,0.9665185391792281,1.1895762695418863,0.8696938039046191,0.9778872990854541,15.431930425023378,0.30000019073486506,-0.1712189015044423,-1.0810003280639666,-2.2602935389291208,0.09829288280118753,-1.6706469334965437,-0.49135372263138954,1.2507403507800312,31.481453682331008,-12.654477668803096,0.5896466054325766,10,0.4200005531311053,0.46000051498413264,0.9350001811981219,0.6000003814697283,0.22000026702881037,4,-0.0564102442881631,1.2424240672774036,11.5600004196167,1.199999761581483,11.420000076293945,-1.4117621484559622,12.0600004196167,-0.0564102442881631 2796,2018-10-15,11.4399995803833,11.84000015258789,11.399999618530273,11.800000190734865,49792.0,-0.022222242147041937,1.0,-1.8000047683761544,20.138885439546115,33.582571922396376,1.0798416102954658,1.411692413979301,1.1304193071551953,1.2293781599738498,17.023697543109588,0.4400005340576172,-0.2645964115899293,-1.2710005283355716,-2.5931025769874267,0.051101520316283455,-1.9320515526615,-0.6099495040096432,1.3562814034793451,24.137883785451752,-15.662338725763927,0.6610510243259277,10,0.6800007820129395,0.7200007438659668,1.2450003623962402,0.8600006103515625,-0.19999980926513672,0,-0.0034965002902287434,-2.0000047683761473,11.699999809265135,1.2424240672774036,11.5600004196167,1.199999761581483,11.420000076293945,-0.0034965002902287434 2797,2018-10-16,11.640000343322756,11.760000228881836,11.31999969482422,11.4399995803833,46700.0,0.017482584814286772,-1.000000000000008,-0.5555567329292609,25.490207078130197,31.032872579504904,0.7274606726194222,1.157631457552208,0.9347723141242597,1.0273734679380695,18.53006896613123,0.4400005340576154,-0.32719041769759727,-0.9989997863769506,-2.39145920639816,0.39345963364425884,-1.6952294963875563,-0.302770076366345,1.0141781984519724,51.666665342119025,12.208942327532036,0.6962297100106047,10,0.48000001907348455,0.5199999809265119,1.1249997615814191,0.6599998474121076,-0.5399999618530291,1,-0.010309268214748868,1.0,11.4399995803833,-2.0000047683761473,11.699999809265135,1.2424240672774036,11.5600004196167,-0.010309268214748868 2798,2018-10-17,11.539999961853027,11.960000038146973,11.420000076293945,11.5,85796.0,-0.008591097811014525,-4.40000476837613,0.19999904632931978,24.683552326209536,26.95287562508266,0.6549100218874031,1.1977527821279423,1.0380542176369527,1.1241293933478858,19.69163798726431,0.5399999618530273,-0.4121587970493419,-1.022000169754028,-2.480530138369911,0.43652979886185506,-1.7512651540619704,-0.29273518544608557,0.9834443332008167,55.31912087421538,16.080404102867384,0.7292649843079418,10,0.5600004196166992,0.6200003623962402,1.2250001430511475,0.7600002288818359,-0.4399995803833008,2,-0.0017330592855689941,-1.000000000000008,11.640000343322756,1.0,11.4399995803833,-2.0000047683761473,11.699999809265135,-0.0017330592855689941 2799,2018-10-18,11.300000190734865,11.520000457763672,11.300000190734865,11.399999618530273,27577.0,-0.020797207271361584,-3.4000305177528696,-2.499988079059632,24.84077593826025,23.337732302720127,0.6742243420308824,1.3643632753027823,1.2786143503649772,1.3616915893895651,20.822412947678366,0.2399997711181623,-0.5125943665642367,-1.170999956130979,-2.7079402597560254,0.36594034749406745,-1.9394701079435013,-0.40252980431845664,1.103168597335765,0.0,-40.8603466692381,0.768470151812523,10,0.8000001907348615,0.8600001335144025,1.4649999141693097,0.9999999999999982,-0.15999984741211115,3,0.05132742601027629,-4.40000476837613,11.539999961853027,-1.000000000000008,11.640000343322756,1.0,11.4399995803833,0.05132742601027629 2800,2018-10-19,11.119999885559082,11.539999961853027,11.039999961853027,11.539999961853027,11581.0,-0.015929230277656914,1.3809519484471007,4.200024795674183,18.0645218848165,21.69410645272299,0.6217501322415444,1.460132638421257,1.4583844669346888,1.5346701027691978,22.144632276231658,0.5,-0.6272750541104468,-1.250000238418579,-2.865321712763661,0.365321235926503,-2.057660975591121,-0.44233950124603716,1.1725154360869912,8.695643159978854,-28.717089160790724,0.8076607371725413,10,0.7700004577636719,1.0400004386901855,1.6400001049041748,1.1800003051757812,0.2799997329711914,4,0.043165512666415884,-3.4000305177528696,11.300000190734865,-4.40000476837613,11.539999961853027,-1.000000000000008,11.640000343322756,0.043165512666415884 2801,2018-10-22,10.9399995803833,11.279999732971193,10.920000076293944,11.0600004196167,46893.0,-0.016187077970165942,-3.4999999999999445,0.2857162319880473,17.073174986647118,20.956531751103334,0.6051549010034378,1.5378333286623516,1.63283444457816,1.711959469540238,23.26756007199777,0.35999965667724965,-0.7861109478134622,-1.3150005340576172,-2.995696103461661,0.3656950353464268,-2.155348318759639,-0.4746527493555952,1.2507145521521803,1.923029309897565,-30.476076459314093,0.8403477847020219,10,0.6300005912780744,1.1700005531311035,1.7950005531311035,1.0700006484985352,0.46000003814697266,0,0.08957957344604472,1.3809519484471007,11.119999885559082,-3.4000305177528696,11.300000190734865,-4.40000476837613,11.539999961853027,0.08957957344604472 2802,2018-10-23,10.520000457763672,11.020000457763672,10.479999542236328,10.920000076293944,69278.0,-0.03839114613612382,-1.2499970197767614,3.333306842565351,15.217401445023796,20.81008343133908,0.8758356850977567,1.8444766906363732,2.04680166671287,2.122626395041859,24.52613135524091,0.5400009155273438,-0.9574715509326239,-1.6029996871948242,-3.3953943241301143,0.1893949497404659,-2.4991970056624684,-0.70680236872718,1.5436422691476555,2.7027636570304785,-24.89152064572234,0.8961973184676449,10,0.6999993324279785,1.3699994087219238,2.2149996757507324,1.489999771118164,1.0799999237060547,1,0.06844099639017975,-3.4999999999999445,10.9399995803833,1.3809519484471007,11.119999885559082,-3.4000305177528696,11.300000190734865,0.06844099639017975 2803,2018-10-24,10.359999656677246,10.739999771118164,10.300000190734863,10.479999542236328,51459.0,-0.01520920096237699,-2.6666812367627366,0.3000000000000013,12.765966620902148,19.972885099202415,0.9718649383482223,1.8820202841382354,2.20136604127819,2.2767406572277284,26.31530284184802,0.4399995803833008,-1.0771900150673073,-1.624000453948975,-3.5128978859676963,0.2648969780697463,-2.5684491699583347,-0.6795517379396152,1.5136058880730818,4.838667501388212,-14.854141374740951,0.9444487160093605,10,0.7700004577636719,1.4400005340576172,2.375000476837158,1.6500005722045898,1.2800006866455096,2,0.07142864375632807,-1.2499970197767614,10.520000457763672,-3.4999999999999445,10.9399995803833,1.3809519484471007,11.119999885559082,0.07142864375632807 2804,2018-10-25,10.479999542236328,10.640000343322754,10.34000015258789,10.34000015258789,57815.0,0.011583000920442954,-3.2857356948228884,-1.166662693019892,16.04278374858096,19.3685854964574,0.7627694616532263,1.6364222948041363,2.075277762220873,2.145424746601174,28.083704217758665,0.3000001907348633,-1.1322221570855557,-1.3710005283355713,-3.2915040327594856,0.549502976088343,-2.3312522805475275,-0.41074877612361504,1.173301252951834,14.516079413397895,-2.357594105176192,0.9602517522119568,10,0.6500005722045898,1.3200006484985352,2.255000591278076,1.5300006866455078,0.5,3,0.059160388007144515,-2.6666812367627366,10.359999656677246,-1.2499970197767614,10.520000457763672,-3.4999999999999445,10.9399995803833,0.059160388007144515 2805,2018-10-26,10.140000343322754,10.579999923706056,10.119999885559082,10.5,95353.0,-0.032442673069146166,-1.2999969005629144,-2.5714373297002724,16.393449457487122,18.95242594289529,0.9590677971983439,1.8557687797741131,2.4070465065480846,2.4745707157573342,30.7999860407454,0.46000003814697443,-1.1114713610841225,-1.573999738693237,-3.574677737665972,0.4266782602794983,-2.5743387381796055,-0.5736607392068684,1.3238383672419456,1.7241776202205263,-16.569921948541797,1.000338999486368,10,0.8999996185302734,1.5699996948242188,2.5949997901916504,1.869999885559082,1.0,4,0.09861932604948143,-3.2857356948228884,10.479999542236328,-2.6666812367627366,10.359999656677246,-1.2499970197767614,10.520000457763672,0.09861932604948143 2806,2018-10-29,10.039999961853027,10.31999969482422,10.0,10.140000343322754,90501.0,-0.009861970225235495,-2.55554613656595,0.27777910232670266,18.633545155573245,18.19057461816674,0.9382621412424079,1.8074355266930944,2.495550437324127,2.5617488153181576,33.70371477014129,0.3199996948242205,-1.115300377691046,-1.5210000991821282,-3.5432960121323163,0.5012958137680599,-2.5321480556572222,-0.5098521427070342,1.2088245367107735,3.921563127601566,-14.860415525547719,1.0111479564750945,10,0.940000057220459,1.6100001335144043,2.745000123977661,1.9700002670288086,1.4399995803833008,0,0.13545813364985704,-1.2999969005629144,10.140000343322754,-3.2857356948228884,10.479999542236328,-2.6666812367627366,10.359999656677246,0.13545813364985704 2807,2018-10-30,10.239999771118164,10.380000114440918,10.18000030517578,10.199999809265137,161157.0,0.019920299803290353,-4.000059605411994,-0.3999980926586431,28.776978170468894,18.64539971197334,0.5797553231268004,1.456880688067498,2.2809830982571597,2.342933984974522,36.677457029266826,0.3400001525878906,-1.133651121479721,-1.1780002593994148,-3.1458215613470095,0.78982104254818,-2.161910910373212,-0.1940896084256174,0.7840363177041532,32.4324115337923,11.324928576967423,0.9839106509737972,10,0.5300002098083496,1.4100003242492676,2.5450003147125244,1.7700004577636719,1.1199998855590803,1,0.11328123763087183,-2.55554613656595,10.039999961853027,-1.2999969005629144,10.140000343322754,-3.2857356948228884,10.479999542236328,0.11328123763087183 2808,2018-10-31,10.68000030517578,10.81999969482422,10.479999542236328,10.5,53645.0,0.042968803114491694,-2.09089332778473,4.500011920940279,35.71428792596018,19.85356771060666,0.005514804095271941,0.8725977347965301,1.8170428256381363,1.8791411086474241,39.39866054426802,0.5799999237060565,-1.116073309783392,-0.6179997444152843,-2.446886276770435,1.2108867879398666,-1.5324430105928588,0.2964435217622903,0.15970928765852044,82.92689734738839,59.73775578200776,0.9144432661775754,10,0.0899996757507342,0.9399995803833026,2.1449997425079363,1.3299999237060565,0.3400001525878924,2,0.08614232677953138,-4.000059605411994,10.239999771118164,-2.55554613656595,10.039999961853027,-1.2999969005629144,10.140000343322754,0.08614232677953138 2809,2018-11-01,10.779999732971193,10.81999969482422,10.600000381469727,10.600000381469727,90815.0,0.009363242035391295,-1.4444456218244053,0.9999947018183557,34.86842435482704,21.72066798505228,-0.19668754986964032,0.6167748513812086,1.6995749114560255,1.752815194176092,42.044039398477416,0.21999931335449396,-1.1294965977116327,-0.3990003108978257,-2.015102464247276,1.2171018424516244,-1.2070513875725517,0.40905076577690025,-0.7799997329711932,95.1219540561412,69.96693404667538,0.8080510766747254,11,-0.13999986648559748,0.8400001525878888,2.075000286102293,1.2300004959106428,0.5600004196166974,3,0.07977742408668198,-2.09089332778473,10.68000030517578,-4.000059605411994,10.239999771118164,-2.55554613656595,10.039999961853027,0.07977742408668198 2810,2018-11-02,10.359999656677246,10.81999969482422,10.199999809265137,10.81999969482422,61711.0,-0.03896104700349434,1.695651452798295,-2.555564974595069,33.12500521540521,23.50420467713651,0.11641112656760733,0.8719836574684106,2.0942868702054938,2.1415438410718632,45.1163458191047,0.6199998855590838,-1.1460747415335746,-0.6860003471374512,-2.087779908226212,0.7157792139513095,-1.3868901276818306,0.014889433406928276,-0.34359966278076115,43.90241349472911,17.849611955754455,0.7008897805443803,11,0.15000057220458984,1.2500004768371582,2.4950003623962402,1.6500005722045898,0.039999961853027344,4,0.05984555078237652,-1.4444456218244053,10.779999732971193,-2.09089332778473,10.68000030517578,-4.000059605411994,10.239999771118164,0.05984555078237652 2811,2018-11-05,10.539999961853027,10.539999961853027,10.279999732971193,10.380000114440918,19831.0,0.017374547407418728,2.2500059604701397,-0.34782572639915277,32.70439817758253,25.447204314087482,-0.141138284358016,0.558368128077392,1.9008848054684364,1.9351527880861958,47.977425083065015,0.26000022888183416,-1.1476876011573047,-0.4030000209808353,-1.6137085553550907,0.8077085133934201,-1.008354288167963,0.2023542462062924,-0.5075279739379877,56.249999999999964,32.055924555305396,0.605354267187128,11,-0.13000011444091797,1.070000171661377,2.315000057220459,1.4700002670288086,0.07999992370605469,0,0.056926032603537235,1.695651452798295,10.359999656677246,-1.4444456218244053,10.779999732971193,-2.09089332778473,10.68000030517578,0.056926032603537235 2812,2018-11-06,10.65999984741211,10.65999984741211,10.520000457763672,10.539999961853027,22113.0,0.01138518842442049,1.3333253860397842,0.75,36.249997392296656,28.056541066464654,-0.26730031035187807,0.34583720740567436,1.7511927780885355,1.7904693947931456,49.13803575048341,0.1399993896484375,-1.1118988833417411,-0.21300010681152415,-1.3081589280740804,0.8821587144510321,-0.7605795174428014,0.3345793038197531,-0.6117773053588866,74.19356823464062,51.70853632858497,0.5475794106312778,11,-0.25,0.9500002861022949,2.2150001525878906,1.3500003814697266,0.0200004577636701,1,0.076923049396036,2.2500059604701397,10.539999961853027,1.695651452798295,10.359999656677246,-1.4444456218244053,10.779999732971193,0.076923049396036 2813,2018-11-07,10.5,10.800000190734863,10.100000381469727,10.800000190734863,131125.0,-0.015009366763823362,3.6666624281168443,-2.5000039736467747,37.17948365258497,30.405063278020652,-0.09538357223843263,0.45679934292014757,1.8667786701237254,1.9255627717143398,49.53353617481031,0.6999998092651367,-1.0570903489940875,-0.32699995040893626,-1.4025287880937682,0.7485288872758957,-0.8647643692513522,0.21076446843347973,-0.4363419148913579,55.555555555555415,28.977700302926266,0.537764418842416,11,-0.09000015258789062,1.1100001335144043,2.434999942779541,1.510000228881836,0.2799997329711932,2,0.0819047292073567,1.3333253860397842,10.65999984741211,2.2500059604701397,10.539999961853027,1.695651452798295,10.359999656677246,0.0819047292073567 2814,2018-11-08,10.65999984741211,10.68000030517578,10.4399995803833,10.4399995803833,56996.0,0.015238080705915147,-1.1818221226163428,-0.7333337571883156,42.58064317653592,33.31475146902608,-0.2538614836486186,0.2381253923053599,1.660084586330207,1.7355858216527658,49.52133083633011,0.2400007247924787,-0.9404964012788835,-0.12200007438659632,-1.1422910677934794,0.8982909190202868,-0.6321455710900388,0.3881454223168461,-0.5812149301091551,77.77777777777759,46.91636701729783,0.5101454967034418,11,-0.25,0.9500002861022949,2.3550002574920654,1.5300002098083496,-0.3800001144409162,3,0.03377116468148533,3.6666624281168443,10.5,1.3333253860397842,10.65999984741211,2.2500059604701397,10.539999961853027,0.03377116468148533 2815,2018-11-09,11.039999961853027,11.239999771118164,10.31999969482422,10.640000343322754,97172.0,0.03564729079552187,1.3000023841880604,1.818177877383641,51.51515764529087,36.96826396788359,-0.5506809687009344,-0.20433167318698864,1.2329745891935637,1.3252785469200905,49.027618311187695,0.9200000762939435,-0.7815046744802512,0.2910000324249271,-0.6433480787063957,1.2253481435562499,-0.17617402314073338,0.7581740879905876,-0.9463907489996473,82.45614768909532,45.954112854147795,0.46717405556566105,11,-0.36999988555908203,0.5500001907348633,1.9750001430511475,1.2400002479553223,-0.880000114440918,4,0.027173930414082115,-1.1818221226163428,10.65999984741211,3.6666624281168443,10.5,1.3333253860397842,10.65999984741211,0.027173930414082115 2816,2018-11-12,11.399999618530273,11.520000457763672,11.300000190734865,11.359999656677244,79731.0,0.03260866466677248,-1.7500223518963738,0.10000000000000445,63.58023492178985,40.83529249580813,-0.7794438373467774,-0.5981490916296579,0.8348797784471707,0.9364380910590775,48.11133954154279,0.48000049591064453,-0.6306884220400217,0.6529996871948249,-0.27527210188684315,1.581271476276493,0.18886379265399,1.1171355817356599,-1.2605347833463014,91.54923712774803,48.67449021597746,0.4641358945408341,11,-0.5899991989135742,0.1900005340576172,1.6150004863739014,0.9800004959106445,-1.0999994277954102,0,-0.08771930118089977,1.3000023841880604,11.039999961853027,-1.1818221226163428,10.65999984741211,3.6666624281168443,10.5,-0.08771930118089977 2817,2018-11-13,11.520000457763672,11.68000030517578,11.140000343322754,11.140000343322754,37269.0,0.010526389758675148,-1.8421042064553599,9.500011920939903,68.12501359731039,44.436484237069266,-0.7809025161743968,-0.7669214318923387,0.6935117263778992,0.8001364756345097,47.13864431995394,0.5399999618530256,-0.44612800057581126,0.7790005207061768,-0.12623344414783944,1.684234485560193,0.32638353827916866,1.2316175031331849,-1.2977034852249183,89.87342688999559,40.44465493123217,0.45261698242700843,11,-0.630000114440918,-0.1400003433227539,1.419999599456787,0.8599996566772461,-1.4200000762939453,1,-0.07812504656612684,-1.7500223518963738,11.399999618530273,1.3000023841880604,11.039999961853027,-1.1818221226163428,10.65999984741211,-0.07812504656612684 2818,2018-11-14,11.520000457763672,11.880000114440918,11.359999656677244,11.880000114440918,38414.0,0.0,1.888894187084598,-0.9473672322622905,66.8831321637818,47.993673993619794,-0.7255133397133591,-0.8100270771905009,0.6678354210579549,0.7846282463673653,46.70510309482988,0.5200004577636737,-0.2683348262433505,0.7800004959106452,-0.12155386891237363,1.6815548607336641,0.3292233134991349,1.2307776783221556,-1.181087218613957,76.92310513828578,22.124779357739712,0.4507771824115096,11,-0.5300002098083496,-0.4100003242492676,1.0849993228912354,0.8599996566772461,-1.9700002670288086,2,-0.07291667701469506,-1.8421042064553599,11.520000457763672,-1.7500223518963738,11.399999618530273,1.3000023841880604,11.039999961853027,-0.07291667701469506 2819,2018-11-15,11.880000114440918,11.880000114440918,11.5600004196167,11.5600004196167,25248.0,0.031249968955915364,1.0,-0.8888888888888888,78.06450898391856,52.98695219012127,-1.0203717693026757,-1.1851077585888792,0.28258952306711294,0.4091402422383936,46.063387539366744,0.3599996566772461,-0.13629336671032988,1.1110001564025875,0.10261620786209136,2.1193841049430837,0.6068081821323403,1.6151921306728347,-1.3869781877620824,100.0,36.89824558815813,0.504191974270248,11,-0.8899998664855957,-0.9000000953674316,0.4200000762939453,0.48000001907348633,-2.3000001907348615,3,-0.09259262381088718,1.888894187084598,11.520000457763672,-1.8421042064553599,11.520000457763672,-1.7500223518963738,11.399999618530273,-0.09259262381088718 2820,2018-11-16,11.600000381469727,11.979999542236328,11.399999618530273,11.979999542236328,117747.0,-0.023569000864809175,2.0526379191784327,-1.1874985098824595,73.7804961374733,57.55096307455359,-0.6101434238511452,-0.9141739632397403,0.5348583861727203,0.6696307959047729,45.12236533173822,0.5799999237060547,-0.053533566335518756,0.8070003986358643,-0.25782695305048087,1.8718277503222094,0.2745867227926908,1.3394140744790377,-0.9682806360146827,54.76196152828725,-15.171946179583522,0.5324136758431728,11,-0.5600004196166992,-0.6100006103515625,0.5399999618530273,0.5999999046325684,-2.0900001525878906,4,-0.1137931556111974,1.0,11.880000114440918,1.888894187084598,11.520000457763672,-1.8421042064553599,11.520000457763672,-0.1137931556111974 2821,2018-11-19,11.920000076293945,11.920000076293945,11.5,11.600000381469727,93737.0,0.02758617968111432,1.625002980235081,-0.8421063198630722,74.70588961274646,61.8238399879369,-0.7976896529593756,-1.2195152284471025,0.19091923786565168,0.3244397543273436,43.96958508160312,0.4200000762939453,0.03864018029375238,1.0780000686645508,-0.09953727258285383,2.2555374099119554,0.4892313980408485,1.666768739288253,-1.126486755225148,92.85719962352536,17.428624137991648,0.5887686706237021,11,-0.880000114440918,-0.9300003051757812,0.2200002670288086,0.2800002098083496,-2.5699996948242188,0,-0.14765102496786553,2.0526379191784327,11.600000381469727,1.0,11.880000114440918,1.888894187084598,11.520000457763672,-0.14765102496786553 2822,2018-11-20,11.239999771118164,11.739999771118164,11.199999809265137,11.640000343322756,286647.0,-0.057047005102637605,-1.2499975164757002,-1.2500029802350865,57.69230164618888,64.10304198722623,-0.029909567986845076,-0.5089002617323715,0.8289134644512952,0.9756774819606484,42.429290375663825,0.7200002670288086,0.1644246034501542,0.36199979782104563,-0.818109256346931,1.5421088519890223,-0.2280547292629418,0.9520543249050331,-0.30410810350926276,5.128201993180004,-66.48703132482768,0.5900545270839881,11,-0.09000015258789062,-0.25,0.9000005722045898,0.9600005149841309,-1.739999771118164,1,-0.08362985760895514,1.625002980235081,11.920000076293945,2.0526379191784327,11.600000381469727,1.0,11.880000114440918,-0.08362985760895514 2823,2018-11-21,11.100000381469727,11.5,10.979999542236328,11.239999771118164,87504.0,-0.012455461966126902,-1.7368368217637906,0.3499979734449751,54.347835664264046,65.41050781919603,0.22814188910259858,-0.32740559872829955,0.9237691535913832,1.0902790136835847,40.750329996493086,0.5200004577636719,0.28402783134268716,0.1850003719329827,-0.9729199374138364,1.3429206812798018,-0.39395978274042776,0.7639605266063931,0.8799991607666016,12.000083923339844,-54.30189681141238,0.5789601546734098,11,0.049999237060546875,-0.1100006103515625,1.0399999618530273,1.0999999046325684,-1.3100004196166992,2,-0.09009008699399634,-1.2499975164757002,11.239999771118164,1.625002980235081,11.920000076293945,2.0526379191784327,11.600000381469727,-0.09009008699399634 2824,2018-11-22,11.100000381469727,11.199999809265137,11.0,11.100000381469727,53616.0,0.0,1.000009536797734,-0.0,61.34970689135161,66.50323551320277,0.33203685969322905,-0.29362965563706567,0.8776946877719993,1.0719682007095859,38.98063651216957,0.19999980926513672,0.38922791769422815,0.1540003299713142,-0.9879722968847879,1.2959729568274163,-0.4169859834567369,0.7249866433993652,0.859999160766602,12.000083923339844,-54.77509146889122,0.570986313428051,11,0.37999916076660156,-0.1100006103515625,1.0299999713897705,1.0999999046325684,-1.5,3,-0.13963965202401474,-1.7368368217637906,11.100000381469727,-1.2499975164757002,11.239999771118164,1.625002980235081,11.920000076293945,-0.13963965202401474 2825,2018-11-23,11.140000343322754,11.220000267028807,10.920000076293944,10.920000076293944,80915.0,0.0036036000430956783,-1.7272711509534124,100.0,59.615394020459995,66.06269763527722,0.3438759268244578,-0.2686444107635655,0.7982274587258686,1.0184942611543022,36.939026577489095,0.3000001907348633,0.5112267973869322,0.14400029182434082,-0.9352277574355927,1.2232283410842744,-0.39561373280562506,0.6836143164543067,0.8003991989135741,22.000026702880998,-44.20190011519614,0.5396140246299665,11,0.3099994659423828,-0.15000057220458984,0.9900000095367432,1.059999942779541,-1.6800003051757812,4,-0.14003593999453978,1.000009536797734,11.100000381469727,-1.7368368217637906,11.100000381469727,-1.2499975164757002,11.239999771118164,-0.14003593999453978 2826,2018-11-26,11.399999618530273,11.539999961853027,11.140000343322754,11.140000343322754,145569.0,0.023339251992336107,-2.0769287199821003,1.1818134528603597,61.34969558466117,65.30988452276064,0.09373375760414682,-0.4443119226334762,0.5029026591153478,0.7463961008631905,34.32502066058829,0.39999961853027344,0.6160233533727659,0.3359995841979977,-0.6575885059735977,1.3295876743695931,-0.16079446088780003,0.8327936292837954,0.499583945068359,58.5365513263057,-6.379596622379182,0.49679404508579794,11,0.05000019073486328,-0.4099998474121094,0.6250007152557373,0.8000006675720215,-2.0,0,-0.16578942569228805,-1.7272711509534124,11.140000343322754,1.000009536797734,11.100000381469727,-1.7368368217637906,11.100000381469727,-0.16578942569228805 2827,2018-11-27,11.399999618530273,11.460000038146973,11.34000015258789,11.399999618530273,35494.0,0.0,-1.0000158947134183,0.0,64.51613002463557,65.04688428507774,0.08372624502338333,-0.3720257433455245,0.4591117052386835,0.730022938413665,31.818756573351337,0.11999988555908203,0.6646197037581576,0.27799959182739187,-0.6460557090839298,1.2020548927387136,-0.1840280586282681,0.7400272422830518,0.46040060557617224,77.41929529607754,10.85151520981782,0.4620276504556606,11,0.05000019073486328,-0.4099998474121094,0.4400005340576172,0.7500004768371582,-1.9299993515014666,1,-0.17982450049632892,-2.0769287199821003,11.399999618530273,-1.7272711509534124,11.140000343322754,1.000009536797734,11.100000381469727,-0.17982450049632892 2828,2018-11-28,11.600000381469727,11.699999809265135,11.34000015258789,11.359999656677244,25242.0,0.017543927160695638,-1.5714285714285587,100.0,64.9681642798482,63.59173487351435,-0.11592375804042732,-0.5265657545910969,0.21674114015591783,0.5130490631620965,30.585291446811542,0.3599996566772443,0.6451533248359791,0.4320003509521477,-0.49100640892891256,1.355007110833208,-0.029503028988383306,0.8935037308926788,0.22278383672421853,87.17955615004016,21.11973849636412,0.46150337994053037,11,-0.15000057220458984,-0.6100006103515625,-0.045000553131103516,0.3299994468688965,-2.15000057220459,2,-0.1810345096905639,-1.0000158947134183,11.399999618530273,-2.0769287199821003,11.399999618530273,-1.7272711509534124,11.140000343322754,-0.1810345096905639 2829,2018-11-29,11.640000343322756,11.899999618530273,11.539999961853027,11.539999961853027,76863.0,0.0034482724601394565,-6.199965667855576,0.41666699780258637,60.714295445658976,62.139934796646095,-0.21629342906875415,-0.5257907104962047,0.13267309006112704,0.4593296991342566,29.098754646189068,0.3599996566772461,0.5995132106347221,0.4290002822875998,-0.4980189403752977,1.3560195049504973,-0.034509329043849846,0.8925098936190494,-0.7200002670288121,73.46944932094488,9.09189705081171,0.4635096113314489,11,-0.22000026702881037,-0.6500005722045916,-0.17500019073486506,0.19999980926513494,-2.210000038146976,3,-0.15893473598830044,-1.5714285714285587,11.600000381469727,-1.0000158947134183,11.399999618530273,-2.0769287199821003,11.399999618530273,-0.15893473598830044 2830,2018-11-30,10.979999542236328,11.619999885559082,10.800000190734863,11.5,175753.0,-0.05670109807728951,1.1578932838761329,-5.199984741269053,43.22580605466215,58.64214773463674,0.3872331432774452,0.19293223996286102,0.7393831742379682,1.0984405168055869,27.48054508540541,0.8400001525878924,0.5426764766277685,-0.2620005130767815,-1.1070382381392818,0.5830372119857188,-0.6845193756080317,0.16051834945446863,0.9200000762939453,16.363585921332234,-42.7355039190807,0.42251886253124976,11,0.37000036239624023,0.010000228881835938,0.4850006103515625,0.8600006103515625,-1.5999994277954102,4,-0.12568298891618468,-6.199965667855576,11.640000343322756,-1.5714285714285587,11.600000381469727,-1.0000158947134183,11.399999618530273,-0.12568298891618468 2831,2018-12-03,11.140000343322754,11.380000114440918,10.81999969482422,10.81999969482422,131471.0,0.014572022564386833,-2.499995529660729,-0.6153853207644026,43.949043425281914,57.11511904342485,0.11728787073535507,0.0845201059140237,0.5236283667259105,0.9211421415621626,25.774885469183072,0.5600004196166974,0.4130248522156972,-0.13199973106384277,-0.9122185103463671,0.6482190482186816,-0.522109120705105,0.2581096585774194,0.7599992752075195,30.90912085920899,-23.293529123466435,0.39010938964126185,12,0.20999956130981445,-0.15000057220458984,0.2349996566772461,0.6099996566772461,-1.9100008010864258,0,-0.15080792220825767,1.1578932838761329,10.979999542236328,-6.199965667855576,11.640000343322756,-1.5714285714285587,11.600000381469727,-0.15080792220825767 2832,2018-12-04,11.479999542236328,11.479999542236328,11.100000381469727,11.199999809265137,24563.0,0.030520573468147738,1.7142823083027647,0.8749973923020806,49.42527412659316,56.568167761461424,-0.20683845724533967,-0.2012132540023135,0.1332554861776245,0.5624533969310299,24.316489282036247,0.37999916076660156,0.31656629468885633,0.16699948310852086,-0.5623291061357065,0.8963280723527483,-0.19766481151359372,0.5316637777306354,0.39800008773803697,61.81815502070774,10.056179807105458,0.3646642946221139,12,-0.12999963760375977,-0.4399995803833008,-0.16499948501586914,0.21000051498413086,-2.479999542236328,1,-0.1811846695684507,-2.499995529660729,11.140000343322754,1.1578932838761329,10.979999542236328,-6.199965667855576,11.640000343322756,-0.1811846695684507 2833,2018-12-05,11.359999656677244,11.359999656677244,11.199999809265137,11.199999809265137,64762.0,-0.010452952120563186,1.0000000000000222,0.5714285714285651,41.97530101083597,54.41545599695968,-0.05149433624553801,-0.014209397683734082,0.20109342719005419,0.6657502949755116,22.206967343457,0.2799997329711914,0.17840559123078137,0.003999614715574751,-0.6168454465943469,0.6248446760254964,-0.3064229159393861,0.3144221453705356,0.49643998451232996,50.90906884058269,5.032053551141345,0.31042253065496106,12,-0.009999752044675958,-0.319999694824217,-0.14999961853027166,0.33000040054321467,-2.2399997711181623,2,-0.16637319073663204,1.7142823083027647,11.479999542236328,-2.499995529660729,11.140000343322754,1.1578932838761329,10.979999542236328,-0.16637319073663204 2834,2018-12-06,11.020000457763672,11.15999984741211,10.699999809265137,11.119999885559082,54886.0,-0.029929507851149117,4.111129949190168,-0.6249970197649259,41.21212033638703,52.37064780984046,0.3083944525167297,0.37328132527595415,0.48390439486046866,0.9948834299523632,20.28892043032165,0.6599998474121076,0.14667295680228065,-0.35399961471557617,-0.9070543338170403,0.19905510438588792,-0.6305269742663082,-0.07747225516484413,0.8153103944168087,34.7826763001586,-9.558583914338072,0.2765273595507323,12,0.2799992561340332,0.01999950408935547,0.17499947547912598,0.6699995994567871,-1.6200008392333984,3,-0.14246829249380455,1.0000000000000222,11.359999656677244,1.7142823083027647,11.479999542236328,-2.499995529660729,11.140000343322754,-0.14246829249380455 2835,2018-12-07,11.34000015258789,11.420000076293945,10.899999618530273,10.899999618530273,46958.0,0.02903808362356064,-1.3636355754767282,-4.400030517752749,41.21212033638703,50.13313944892111,0.022069002772886037,0.08106554154884726,0.11763766262639663,0.6801385823653519,19.8214478621554,0.5200004577636719,0.14790173126236184,-0.04899992942810094,-0.5797352973160788,0.4817354384598769,-0.31436761337208985,0.21636775451588797,0.4498982578759758,82.05135415685992,42.03575824359459,0.26536768394398924,12,-0.04000043869018555,-0.3000001907348633,-0.21000027656555176,0.34999990463256836,-2.140000343322754,4,-0.16843031937492803,4.111129949190168,11.020000457763672,1.0000000000000222,11.359999656677244,1.7142823083027647,11.479999542236328,-0.16843031937492803 2836,2018-12-10,10.399999618530273,11.380000114440918,10.359999656677246,11.199999809265137,74137.0,-0.08289246220539959,-1.3181825570822772,-1.8181800448226384,38.202243278068444,47.2093742548581,0.8999404740446089,0.9932307892794547,0.9924019936066344,1.6266874431129068,20.370723216083306,1.0200004577636719,0.09989876271989928,-0.9390004634857174,-1.6296875467091567,-0.24831338026227812,-1.2843440050974362,-0.5936569218739987,1.346302847885644,3.571425530374956,-39.16942266356719,0.3453435416117195,12,0.7300000190734863,0.6400003433227539,0.6600005626678467,1.2900004386901855,-0.9600000381469727,0,-0.09807687899064577,-1.3636355754767282,11.34000015258789,4.111129949190168,11.020000457763672,1.0000000000000222,11.359999656677244,-0.09807687899064577 2837,2018-12-11,10.619999885559082,10.979999542236328,10.399999618530273,10.619999885559082,57710.0,0.021153872605612634,-1.636360089645277,-0.0,43.406587216521,44.81364347004395,0.6231975422464586,0.7403033437424291,0.7083769166363361,1.4107491614613927,20.664501073830046,0.5799999237060547,0.06043991648204461,-0.67400016784668,-1.4292876583061158,0.08128732261275573,-1.051643913076397,-0.29635642261696304,1.0431244122725154,24.5283137695222,-21.188063428963403,0.37764374522971755,12,0.5099997520446777,0.4200000762939453,0.3900001049041748,1.070000171661377,-0.880000114440918,1,-0.13088515614890506,-1.3181825570822772,10.399999618530273,-1.3636355754767282,11.34000015258789,4.111129949190168,11.020000457763672,-0.13088515614890506 2838,2018-12-12,10.68000030517578,11.31999969482422,10.600000381469727,10.600000381469727,77880.0,0.005649757086936047,-17.000000000000046,100.0,44.3243244636485,42.99253558315391,0.4682081781197276,0.6473347555275044,0.5843736174896499,1.3507300674342293,21.18334781967762,0.719999313354494,-0.009386528766000879,-0.571999740600587,-1.3667616265765847,0.22276214537541073,-0.9693806835885859,-0.17461879761258814,0.9049365141865575,30.18872847373466,-18.97492394385925,0.3973809429879987,12,0.3099994659423846,0.35999965667724787,0.32999968528747736,1.0099997520446795,-0.9400005340576154,2,-0.1573033948661604,-1.636360089645277,10.619999885559082,-1.3181825570822772,10.399999618530273,-1.3636355754767282,11.34000015258789,-0.1573033948661604 2839,2018-12-13,10.779999732971193,10.779999732971193,10.640000343322754,10.68000030517578,130361.0,0.009363242035391295,1.8000038147190296,1.2499940395299103,45.21275813248263,43.213308036245074,0.26081629505273796,0.4855975148861962,0.41763468029534145,1.2503352318128638,21.73023368838552,0.13999938964843928,-0.09212823702175399,-0.4170002937316877,-1.1804027647002666,0.34640217723689126,-0.7987015292159771,-0.03529905824739821,0.731440856630039,39.62263302177003,-12.440967417751494,0.3817012354842892,12,0.13999986648559393,0.36999988555908025,0.23000025749206365,0.9100003242492658,-1.0,3,-0.15398885793428319,-17.000000000000046,10.68000030517578,-1.636360089645277,10.619999885559082,-1.3181825570822772,10.399999618530273,-0.15398885793428319 2840,2018-12-14,10.279999732971193,10.739999771118164,10.119999885559082,10.699999809265137,92364.0,-0.04638219038825431,1.4799995422363281,-4.200024795673942,36.00000476837048,42.330081518810466,0.7275933457725348,0.9292806205670789,0.8482223923812757,1.7473476844042697,22.2747009196689,0.6599998474121112,-0.21225313717209282,-0.8510002613067602,-1.6919997916144585,-0.010000730999061958,-1.2715000264606093,-0.4305004961529111,1.1623544006545998,12.698398281570162,-36.954104662454995,0.4204997651538492,12,0.5199999809265119,0.7699999809265119,0.7300002574920637,1.4100003242492658,-0.5799999237060565,4,-0.08560312619644173,1.8000038147190296,10.779999732971193,-17.000000000000046,10.68000030517578,-1.636360089645277,10.619999885559082,-0.08560312619644173 2841,2018-12-17,10.15999984741211,10.479999542236328,10.119999885559082,10.479999542236328,52142.0,-0.011673140921804381,1.25,0.7619038968942045,34.95146215372026,40.721880188491255,0.7755147444279995,0.9598785696587893,0.9095243791819456,1.8649092695825615,22.848591836681358,0.3599996566772461,-0.32776313944744473,-0.8830001354217529,-1.744458032233707,-0.02154223860979876,-1.313729083827731,-0.45227118701577496,1.1765659463683473,3.333330684237584,-41.03855254913155,0.4307289484059771,12,0.6100001335144043,0.8899998664855957,0.9700002670288086,1.5300002098083496,-0.4499998092651367,0,-0.09448819415007159,1.4799995422363281,10.279999732971193,1.8000038147190296,10.779999732971193,-17.000000000000046,10.68000030517578,-0.09448819415007159 2842,2018-12-18,10.300000190734863,10.479999542236328,10.0,10.15999984741211,137566.0,0.013779561557613063,-1.0869543583949248,-0.43750149011754047,33.99014708897994,39.83464086384059,0.503474692299438,0.7861514314238125,0.7286512059687063,1.7149570422937703,22.946804093644065,0.4799995422363281,-0.3338631986619749,-0.6959998130798333,-1.6129835329401985,0.22098390678053192,-1.1544916730100159,-0.23750795314965067,0.939240330387884,22.727292431292053,-15.559275577480111,0.4584918599301824,12,0.4099998474121094,0.6899995803833008,0.9000000953674316,1.3899998664855957,-0.5700006484985352,1,-0.0834952033423414,1.25,10.15999984741211,1.4799995422363281,10.279999732971193,1.8000038147190296,10.779999732971193,-0.0834952033423414 2843,2018-12-19,10.100000381469727,10.399999618530273,10.100000381469727,10.260000228881836,114847.0,-0.019417456850636006,-2.749994039529838,-1.1428532503184583,31.753556108927683,38.783689283011775,0.5654061675367981,0.9564291132981104,0.9052437414465331,1.9034216099110566,22.672919861913833,0.2999992370605469,-0.36267116272458644,-0.8459996223449711,-1.8445333021936268,0.15253405750368465,-1.345266462269299,-0.3467327824206432,1.0153160875407465,12.820566115939908,-20.147471101533643,0.4992668399243281,12,0.6099996566772461,0.8899993896484375,1.0349998474121094,1.5799994468688965,-0.3000001907348633,2,-0.03564362344104943,-1.0869543583949248,10.300000190734863,1.25,10.15999984741211,1.4799995422363281,10.279999732971193,-0.03564362344104943 2844,2018-12-20,9.550000190734863,10.100000381469727,9.550000190734863,10.100000381469727,157559.0,-0.0544554623724508,1.0,3.4375044703526214,32.60341276211254,37.82716621920349,0.988957677119453,1.4591654026430358,1.4204496808238076,2.4372938559891377,22.645073293950873,0.5500001907348633,-0.4594777875624807,-1.3184998035430908,-2.4919835512160393,-0.14501605587014232,-1.905241677379566,-0.7317579297066157,1.4537846313745622,0.0,-33.61974967414623,0.5867418738364746,12,0.9149999618530273,1.2149996757507324,1.5,2.0999999046325684,0.31999969482421875,3,0.019895243621841363,-2.749994039529838,10.100000381469727,-1.0869543583949248,10.300000190734863,1.25,10.15999984741211,0.019895243621841363 2845,2018-12-21,9.579999923706056,9.739999771118164,9.380000114440918,9.550000190734863,979530.0,0.0031413332326735155,1.057144258462511,-0.05454495012285378,30.401997828593082,36.960472280372905,0.7633183298875661,1.3768961768150447,1.3507736246465534,2.390218855641928,22.54686839250234,0.3599996566772461,-0.5278907253154799,-1.2105000495910634,-2.508749432058954,0.08774933287682707,-1.8596247408250086,-0.5613753583571182,1.2493307426384224,18.181810300208323,-15.128926471102641,0.6491246912339457,12,0.7699999809265119,1.0999999046325666,1.4050002098083478,2.070000171661375,0.319999694824217,4,0.02087680697890515,1.0,9.550000190734863,-2.749994039529838,10.100000381469727,-1.0869543583949248,10.300000190734863,0.02087680697890515 2846,2018-12-24,9.510000228881836,9.640000343322754,9.5,9.640000343322754,42372.0,-0.007306857555499979,1.1538495396691486,-4.333375719235526,23.45013747308637,34.743088975546826,0.7753292747205442,1.3681896877100002,1.3878474207245919,2.4432015721325193,23.433502841683122,0.1400003433227539,-0.5779853466657325,-1.1859997749328617,-2.5697764015591193,0.19777685169339598,-1.8778880882459905,-0.49411146161973285,1.1164241601961447,11.818198369562861,-17.147667129013,0.6918883133131289,12,0.8399996757507324,1.1399998664855957,1.5049996376037598,2.1399998664855957,0.6499996185302734,0,0.019978924901207895,1.057144258462511,9.579999923706056,1.0,9.550000190734863,-2.749994039529838,10.100000381469727,0.019978924901207895 2847,2018-12-27,9.350000381469727,9.649999618530273,9.350000381469727,9.510000228881836,142827.0,-0.01682437892337696,-2.749994039529838,1.2307669735539009,23.200002848308074,32.395942129397895,0.822756181311405,1.4405941799179942,1.505935687663392,2.5857199755185434,24.431684077998316,0.2999992370605469,-0.6663576978978085,-1.2434996604919437,-2.708994296307667,0.22199497532377954,-1.9762469783998053,-0.5107523425840821,1.1019246091590649,0.0,-25.10830779509027,0.7327473179078619,12,0.7149996757507324,1.2749996185302734,1.6649994850158691,2.299999713897705,0.569999694824217,3,0.03850263550691513,1.1538495396691486,9.510000228881836,1.057144258462511,9.579999923706056,1.0,9.550000190734863,0.03850263550691513 2848,2018-12-28,9.5,9.5600004196167,9.380000114440918,9.380000114440918,331349.0,0.01604273929523581,-2.000007947293549,-0.75,28.65167576139926,30.555821865944186,0.5450933510586538,1.1860084352752924,1.3181271757426103,2.418933678353884,26.179150841793035,0.21000003814697266,-0.6726404957578733,-0.988500022888184,-2.4512770022814596,0.4742769565050917,-1.7198885125848218,-0.2571115331915461,0.7756170531633408,19.99994913736979,-3.7241466215605605,0.7313884896966376,12,0.5450000762939453,1.125,1.5699996948242188,2.1500000953674316,0.6599998474121094,4,0.024210478130139768,-2.749994039529838,9.350000381469727,1.1538495396691486,9.510000228881836,1.057144258462511,9.579999923706056,0.024210478130139768 2849,2018-12-31,9.789999961853027,9.789999961853027,9.460000038146973,9.579999923706056,114493.0,0.03052631177400289,2.142855845341302,1.7500019868233725,28.04532141663607,29.671968160195917,0.11163309381427844,0.7908521662620203,1.0006457016005168,2.113662951820274,28.294873808885423,0.3299999237060547,-0.7152530186788937,-0.6060000419616696,-1.9942573828172474,0.7822572988939083,-1.3001287123894585,0.08812862846611935,0.3375184238393345,100.0,80.19825341658992,0.6941286704277887,12,0.125,0.8350000381469727,1.2799997329711914,1.8600001335144043,0.2700004577636719,0,0.0010214738427785086,-2.000007947293549,9.5,-2.749994039529838,9.350000381469727,1.1538495396691486,9.510000228881836,0.0010214738427785086 2850,2019-01-02,9.600000381469727,9.739999771118164,9.470000267028807,9.470000267028807,216406.0,-0.019407515947256204,-3.1538348677694183,0.6190480515529131,35.61151819529067,29.745307720370405,0.21795078518522537,0.9192976106681634,1.1661921843556335,2.2877705827527137,29.058885647107257,0.3199996948242205,-0.7775686152320223,-0.726999664306641,-2.1301403268579193,0.6761409982446374,-1.4285699955822793,-0.0254293330310027,0.40311512354701406,56.818236004274205,33.51915837361398,0.7015703312756387,1,0.3149995803833008,1.0249996185302734,1.6349992752075195,2.049999713897705,0.2799997329711914,2,0.028124947225056207,2.142855845341302,9.789999961853027,-2.000007947293549,9.5,-2.749994039529838,9.350000381469727,0.028124947225056207 2851,2019-01-03,9.460000038146973,9.6899995803833,9.350000381469727,9.6899995803833,58377.0,-0.014583368516629225,1.9565206574560894,-1.769225690496253,28.518512239178847,29.137348292614732,0.2773838400268964,0.9770785637859039,1.2854112795640642,2.4093068375126254,29.927582135016785,0.3399991989135742,-0.8636961913769934,-0.7829999923706055,-2.1823545159727367,0.6163545312315257,-1.482677254171671,-0.08332273056953987,0.43861704710224636,24.99994581390762,1.7796740417167634,0.6996772618010659,1,0.41499996185302734,1.1649999618530273,1.7599997520446777,2.190000057220459,0.19999980926513672,3,0.04651158336247607,-3.1538348677694183,9.600000381469727,2.142855845341302,9.789999961853027,-2.000007947293549,9.5,0.04651158336247607 2852,2019-01-04,9.399999618530273,9.619999885559082,9.350000381469727,9.350000381469727,60402.0,-0.006342539045956719,-9.80014496070802,-0.21738841988290514,26.296273533689913,28.530983562032755,0.21936172246300245,0.9204528977571353,1.337044675206668,2.4525422090551743,31.115451803571304,0.26999950408935547,-0.8743715577719904,-0.7390004158020016,-2.0581372198031946,0.5801363881991914,-1.3985688178025981,-0.07943201380140508,0.41083879411422686,11.363473805359222,-10.521955289720387,0.6595684020005967,1,0.3250007629394531,1.2250003814697266,1.820000171661377,2.250000476837158,0.4100008010864258,4,0.08085109146000846,1.9565206574560894,9.460000038146973,-3.1538348677694183,9.600000381469727,2.142855845341302,9.789999961853027,0.08085109146000846 2853,2019-01-07,9.470000267028807,9.470000267028807,9.40999984741211,9.470000267028807,149014.0,0.007446877802052221,1.0,0.0,25.468175496071325,27.738179421361508,0.05654376357803237,0.7395135108399309,1.2644759996775843,2.3672907466663897,32.36751542505162,0.07000064849853338,-0.8710067839701274,-0.574499797821046,-1.7922366795796254,0.6432370839375334,-1.1833682387003357,0.03436864305824372,0.2671040606277302,27.272727272726872,7.31570912357979,0.6088684408792897,1,0.09999990463257014,1.1549997329711932,1.7499995231628436,2.179999828338625,0.4299993515014666,0,0.047518457927807844,-9.80014496070802,9.399999618530273,1.9565206574560894,9.460000038146973,-3.1538348677694183,9.600000381469727,0.047518457927807844 2854,2019-01-08,9.449999809265137,9.5,9.380000114440918,9.489999771118164,152146.0,-0.002111980696907101,2.999968211078439,-100.0,31.050234673499418,27.810205737462212,0.06802050223953948,0.6702254970585297,1.2777545293471917,2.3708112239554406,32.77201408578792,0.11999988555908203,-0.8793023885495845,-0.5160002231597893,-1.669692622479447,0.6376921761598684,-1.092846422819619,0.06084597650004042,0.22516788700151125,25.640919050041084,4.568866736594863,0.576846199659829,1,0.12000036239624023,1.1750001907348633,1.7699999809265137,2.200000286102295,0.13000011444091975,1,0.07513228068543043,1.0,9.470000267028807,-9.80014496070802,9.399999618530273,1.9565206574560894,9.460000038146973,0.07513228068543043 2855,2019-01-09,9.43000030517578,9.529999732971193,9.329999923706056,9.329999923706056,168892.0,-0.0021163496818009664,-2.999980926586573,-2.500011920940235,32.53589739377709,28.81973461753896,0.07208551551035391,0.5689670458265894,1.3016219851101543,2.375005179036302,33.94038218933775,0.19999980926513672,-0.8626174509952289,-0.4404997348785411,-1.4180685376503508,0.5370690678932686,-0.929284136264446,0.04828466650736374,0.19314062072336036,27.777910232669413,4.277707120578228,0.48878440138590473,1,0.12999963760376154,1.0449995994567889,1.7749996185302752,2.219999790191652,0.3699998855590838,2,0.06680806935871852,2.999968211078439,9.449999809265137,1.0,9.470000267028807,-9.80014496070802,9.399999618530273,0.06680806935871852 2856,2019-01-10,9.380000114440918,9.5,9.350000381469727,9.479999542236328,57927.0,-0.005302246990110726,1.1428464383757604,-0.9999904632932511,26.999998092651367,29.24195631135488,0.1136583094543866,0.5677417711793087,1.3582126741259835,2.4077905754141007,34.33846442964564,0.14999961853027344,-0.813737930557636,-0.4394999504089352,-1.4071334231800634,0.528133522362193,-0.9233166867944984,0.044316785976628026,0.1903754310634671,17.24144734894897,-6.09394232624139,0.48381673638556394,1,0.17999982833862305,1.0249996185302734,1.7899997234344482,2.2699999809265137,0.4200000762939453,3,0.05330490340082483,-2.999980926586573,9.43000030517578,2.999968211078439,9.449999809265137,1.0,9.470000267028807,0.05330490340082483 2857,2019-01-11,9.229999542236328,9.449999809265137,9.199999809265137,9.34000015258789,46771.0,-0.015991532022868293,-1.941175150624376,1.1000123978370542,27.69229490141457,29.135358438023253,0.27362081141298056,0.6411392004888352,1.5067490285839433,2.53697459790037,34.85435654388109,0.25,-0.7615527179431449,-0.5200005054473884,-1.4442469876339974,0.4042459767392206,-0.9821237465406938,-0.057877264354083025,0.30000019073486506,9.090830274831612,-14.931242631026569,0.4621232410933049,1,0.2650003433227539,1.1100001335144043,1.940000295639038,2.4200005531311035,0.5100002288818359,4,0.046587250975268946,1.1428464383757604,9.380000114440918,-2.999980926586573,9.43000030517578,2.999968211078439,9.449999809265137,0.046587250975268946 2858,2019-01-14,9.0,9.390000343322754,8.899999618530273,9.390000343322754,71436.0,-0.024918694869252578,1.5128220176307328,3.545437994173949,33.12882968957611,29.700192690572145,0.47521005920005877,0.7787509949382567,1.7183968467994646,2.7375832666112245,36.45049975138288,0.49000072479248047,-0.6829854225441228,-0.6660000324249271,-1.5382722558112505,0.20627219096139626,-1.102136144118088,-0.2298639207317663,0.5,15.873073540386542,-10.725480573753018,0.4361361116931615,1,0.31999969482421875,1.1599998474121094,2.194999933242798,2.6500000953674316,0.7700004577636719,0,0.09000004662407779,-1.941175150624376,9.229999542236328,1.1428464383757604,9.380000114440918,-2.999980926586573,9.43000030517578,0.09000004662407779 2859,2019-01-15,9.119999885559082,9.220000267028807,8.949999809265137,8.949999809265137,48726.0,0.013333320617675781,-2.1764745481268513,-0.4358972477961584,36.62790794382853,29.813124884854126,0.2795764412801027,0.5565460072927735,1.5778374999163205,2.591466010697001,38.132900521172516,0.2700004577636701,-0.5842377108173249,-0.4630001544952389,-1.193309433380593,0.2673091243901151,-0.8281547939379159,-0.0978455150525619,0.3299999237060547,34.92067096274152,6.95765736732071,0.3651546394426766,1,0.17499971389770508,1.0399999618530273,2.075000047683716,2.5300002098083496,0.6800003051757812,1,0.08552628758321257,1.5128220176307328,9.0,-1.941175150624376,9.229999542236328,1.1428464383757604,9.380000114440918,0.08552628758321257 2860,2019-01-16,9.399999618530273,9.5,9.079999923706056,9.199999809265137,158419.0,0.0307017254917461,1.0999973773993728,1.1764689382804698,47.1502437057505,31.883317270028755,-0.035511285960058814,0.2184379991971621,1.2936479647475299,2.285434572776561,38.696367555584544,0.42000007629394354,-0.5172460485387003,-0.13900041580200195,-0.7947251455483979,0.516724313944394,-0.46686278067519993,0.18886194907119602,-0.5,83.33328035146054,51.12512921729391,0.32786236487319825,1,-0.1399998664855957,0.7600002288818359,1.7700002193450928,2.2200002670288086,0.38000011444091975,2,0.019148969412822847,-2.1764745481268513,9.119999885559082,1.5128220176307328,9.0,-1.941175150624376,9.229999542236328,0.019148969412822847 2861,2019-01-17,9.199999809265137,9.40999984741211,9.199999809265137,9.359999656677246,88344.0,-0.021276576317181495,-1.625002980235081,-0.8,46.19287939410222,34.094051254519016,0.13826947079169827,0.361356337223949,1.481244736276464,2.4630848916666928,39.29028504869571,0.21000003814697266,-0.4745487970323925,-0.2910002231597897,-0.8937275782615721,0.31172713194199275,-0.59236390071068,0.010363454391100646,-0.2880001831054688,50.0,13.15106890378459,0.30136367755089094,1,0.014999866485595703,0.940000057220459,1.9700000286102295,2.4200000762939453,0.6400003433227539,3,0.0652174341205396,1.0999973773993728,9.399999618530273,-2.1764745481268513,9.119999885559082,1.5128220176307328,9.0,0.0652174341205396 2862,2019-01-18,9.4399995803833,9.449999809265137,9.149999618530273,9.149999618530273,457860.0,0.026086932184114398,-1.0689671048088212,-1.8125014901175405,48.54367943216576,36.65799613630728,-0.10667793401388614,0.05652190446033778,1.227506475118723,2.1932820609929387,39.77715833105155,0.3000001907348633,-0.45934818266618294,-0.008000421524048562,-0.475180313454711,0.4591794704066139,-0.2415903674893798,0.22558952444128266,-0.5162399467468255,89.99993642175266,48.91215031849283,0.23358994596533167,1,-0.22499990463256836,0.6700000762939453,1.6450002193450928,2.1700005531311035,0.28000068664550604,4,0.03813565957138998,-1.625002980235081,9.199999809265137,1.0999973773993728,9.399999618530273,-2.1764745481268513,9.119999885559082,0.03813565957138998 2863,2019-01-21,9.739999771118164,9.779999732971193,9.43000030517578,9.43000030517578,41053.0,0.031779682634549555,-1.2580647146047752,1.0689638162762691,48.792266302642695,38.62933298398987,-0.40716918984462147,-0.28652159377283937,0.9221286273247777,1.858853212287645,39.84488770625839,0.3499994277954137,-0.403370227136417,0.3099997997283932,-0.07124479438345332,0.6912443938402397,0.11937750267247083,0.5006220967843156,-0.8047153301544174,95.18072704459729,59.00258181322451,0.19062229705592287,1,-0.40000009536743164,0.36999988555908203,1.3450000286102295,1.8700003623962402,0.0,0,0.0,-1.0689671048088212,9.4399995803833,-1.625002980235081,9.199999809265137,1.0999973773993728,9.399999618530273,0.0 2864,2019-01-22,9.739999771118164,9.93000030517578,9.59000015258789,9.850000381469727,89072.0,0.0,1.5185153788553303,-0.3548412898621149,53.72338590713653,40.98349837436314,-0.4042140726809791,-0.28623276805815934,0.9114820321698645,1.8224783220458534,38.98986905053008,0.34000015258788885,-0.3325343743269613,0.30049982070922887,-0.10220032207017837,0.7031999634886361,0.09914974931952436,0.5018498920989334,-0.7709267184741204,77.64700602497516,42.25880679567779,0.20135007138970365,1,-0.3249998092651367,0.09999990463256836,1.2750000953674316,1.8700003623962402,-0.010000228881835938,1,0.0030801527053900823,-1.2580647146047752,9.739999771118164,-1.0689671048088212,9.4399995803833,-1.625002980235081,9.199999809265137,0.0030801527053900823 2865,2019-01-23,9.779999732971193,9.829999923706056,9.600000381469727,9.81999969482422,93860.0,0.004106772360677136,6.666597790670011,0.36363399916770706,58.98875200512632,44.537804364638134,-0.435101051852671,-0.3272597746793302,0.848830354777748,1.7440507266884353,37.88631037366485,0.2299995422363299,-0.2608213148504053,0.33049979209900116,-0.09611356347136457,0.7571131476693669,0.1171931143138174,0.5438064698841849,-0.7532710451752447,80.76917433884793,42.24657145743808,0.21330667778518297,1,-0.36499977111816584,0.03999996185302557,1.254999876022337,1.8300004005432111,0.07000064849853338,2,0.0020450366369890727,1.5185153788553303,9.739999771118164,-1.2580647146047752,9.739999771118164,-1.0689671048088212,9.4399995803833,0.0020450366369890727 2866,2019-01-24,9.699999809265137,9.859999656677246,9.65999984741211,9.800000190734863,142187.0,-0.008179951522529594,-1.2222163353537066,2.5000119209403238,58.33333774849174,47.94236468098004,-0.3407713502773895,-0.24484927189138617,0.8931762870094015,1.7876417727267935,36.6859138984138,0.19999980926513672,-0.21664608744820946,0.2409998893737786,-0.19952131966355147,0.6815210984111086,0.020739284855112672,0.4612604938924445,-0.6190748244263986,70.51278289256517,27.37516628028017,0.22026060451866505,1,-0.2849998474121094,-0.010000228881835938,1.2249999046325684,1.9100003242492676,0.3000001907348633,3,0.008247414977229583,6.666597790670011,9.779999732971193,1.5185153788553303,9.739999771118164,-1.2580647146047752,9.739999771118164,0.008247414977229583 2867,2019-01-25,9.710000038146973,9.8100004196167,9.630000114440918,9.630000114440918,97199.0,0.001030951451389095,-3.5000119209403238,-0.7999961853172862,56.89654605425426,50.58322205483317,-0.30790236377107405,-0.23873652527423062,0.8430345845314289,1.7489047612644786,35.2684091011482,0.18000030517578125,-0.17484736980142124,0.23300013542175257,-0.2180617967253795,0.6840620675688847,0.007469169348185645,0.4585311014953195,-0.5781305340880127,55.99994659423864,10.40709750689409,0.22553096607356646,1,-0.26999998092651367,-0.020000457763671875,1.1999998092651367,1.880000114440918,0.28999996185302734,4,0.013388271259546336,-1.2222163353537066,9.699999809265137,6.666597790670011,9.779999732971193,1.5185153788553303,9.739999771118164,0.013388271259546336 2868,2019-01-28,9.729999542236328,9.789999961853027,9.609999656677246,9.789999961853027,834944.0,0.0020596811545607885,4.999968211078439,-0.7500059604701619,58.045974806538254,52.963007261800925,-0.23854754766802522,-0.2536250417560435,0.782298372602515,1.6980769732234169,33.79498964316288,0.18000030517578125,-0.11434524901912013,0.241499662399292,-0.22354248399857823,0.7065418087971622,0.008978589200356879,0.4740207355982271,-0.5502421901103585,41.1762725936566,-6.653662285968728,0.23252107319893486,1,-0.22499942779541016,-0.07999992370605469,1.1200003623962402,1.8600006103515625,0.2700004577636719,0,-0.0010276747870455738,-3.5000119209403238,9.710000038146973,-1.2222163353537066,9.699999809265137,6.666597790670011,9.779999732971193,-0.0010276747870455738 2869,2019-01-29,9.800000190734863,9.81999969482422,9.65999984741211,9.729999542236328,58276.0,0.007194311592171543,1.9090972143952636,-1.1666693157434633,60.33519255430753,54.42800157830726,-0.2256788457811041,-0.34028465603173785,0.659928886719289,1.595745410566039,32.94556288152012,0.15999984741211115,-0.039727964861711484,0.31100029945373464,-0.15542622415675922,0.7774268230642285,0.07778703764848771,0.5442135612589816,-0.5752282614259059,76.9232179995525,25.459801323234956,0.23321326180524726,1,-0.26000022888183594,-0.3000001907348633,1.049999713897705,1.5799999237060547,0.14999961853027344,1,-0.0061224916784619055,4.999968211078439,9.729999542236328,-3.5000119209403238,9.710000038146973,-1.2222163353537066,9.699999809265137,-0.0061224916784619055 2870,2019-01-30,9.869999885559082,9.9399995803833,9.729999542236328,9.850000381469727,62879.0,0.0071428258634522734,1.625018626580279,0.2857045544338633,63.53590927340531,56.35500489822982,-0.24808678851829313,-0.41004262738848496,0.5463206343975031,1.4941323019072001,31.88396631895902,0.21000003814697266,0.0403961618301345,0.3675000190734856,-0.12722478148415384,0.8622248196311251,0.120137618794665,0.6148624193523062,-0.6029142536981151,78.78796636129816,22.04577204525468,0.24736240027881973,1,-0.3250002861022949,-0.4500002861022949,0.7450001239776611,1.015000343322754,0.050000190734861505,2,-0.014184432112060108,1.9090972143952636,9.800000190734863,4.999968211078439,9.729999542236328,-3.5000119209403238,9.710000038146973,-0.014184432112060108 2871,2019-01-31,9.899999618530273,10.039999961853027,9.75,9.789999961853027,203357.0,0.0030394866584633196,-2.0526379191784327,5.500119212245482,69.82250357204927,58.719318691550214,-0.18813361876615176,-0.4272962461797185,0.46184570454576956,1.4326919915201692,30.45090370489603,0.28999996185302734,0.1138754702466116,0.3754997730255134,-0.14947537832471447,0.9004749243757413,0.11301219735039858,0.6379873487006282,-0.5790808707875197,67.44180372952928,4.47903550022766,0.26248757567511427,1,-0.16499948501586914,-0.42999982833862305,0.6150002479553223,0.7800002098083496,-0.3299999237060529,3,-0.005050428180518374,1.625018626580279,9.869999885559082,1.9090972143952636,9.800000190734863,4.999968211078439,9.729999542236328,-0.005050428180518374 2872,2019-02-01,10.15999984741211,10.15999984741211,9.9399995803833,9.970000267028807,316782.0,0.026262650393963805,1.3157973989730412,1.7272743035988474,83.72093925868418,62.6002823533326,-0.37466085656458503,-0.6613474375781792,0.17119013979289655,1.137653735255693,28.97905063048438,0.26000022888183594,0.1567206973237365,0.5974999904632572,0.004812134602181217,1.1901878463243332,0.3011560625327192,0.8938439183937952,-0.7671729782583281,100.0,29.79679034667396,0.29634392793053826,2,-0.2849998474121094,-0.630000114440918,0.3400001525878906,0.5199999809265137,-0.7600002288818359,4,-0.015748016714081325,-2.0526379191784327,9.899999618530273,1.625018626580279,9.869999885559082,1.9090972143952636,9.800000190734863,-0.015748016714081325 2873,2019-02-04,9.920000076293944,10.15999984741211,9.779999732971193,10.0,100274.0,-0.0236220250711221,-1.1111081676768644,-0.42105315993154147,71.73914508243314,64.60203337281,-0.11895197315248573,-0.4067610991330106,0.3816269993905319,1.3405448439999557,27.438545839979245,0.3800001144409162,0.21677299508776038,0.33500022888183345,-0.27676167700264287,0.9467621347663098,0.029119275939594402,0.6408811818240725,-0.4351124497491625,52.00004577636683,-21.729851723754535,0.30588095294223816,2,-0.03999996185302557,-0.39000034332275213,0.42499995231628596,0.7449998855590838,-0.600000381469723,0,0.008064508376087076,1.3157973989730412,10.15999984741211,-2.0526379191784327,9.899999618530273,1.625018626580279,9.869999885559082,0.008064508376087076 2874,2019-02-05,10.15999984741211,10.15999984741211,9.800000190734863,9.800000190734863,41053.0,0.024193525128260784,1.0,-4.4999999999999,71.1111264170016,65.94896386301836,-0.3275553625105925,-0.6227720024395431,0.11424361186650422,1.0644552629991324,25.929349790388144,0.3599996566772461,0.26486870626243153,0.5394999980926514,-0.11982900325342527,1.198828999438728,0.20983549741961305,0.8691644987656897,-0.5940987543632481,100.0,26.34949438719468,0.32966450067303815,2,-0.27500009536743164,-0.630000114440918,0.17500019073486328,0.505000114440918,-0.6599998474121094,1,-0.015748016714081325,-1.1111081676768644,9.920000076293944,1.3157973989730412,10.15999984741211,-2.0526379191784327,9.899999618530273,-0.015748016714081325 2875,2019-02-06,10.0600004196167,10.140000343322754,9.9399995803833,9.9399995803833,46555.0,-0.009842463513508926,-2.3333227370261462,0.33333598243118306,75.29415262614023,67.83349884942375,-0.2052446138864159,-0.49872441620320274,0.18384331470404192,1.1309297752223557,24.249327577092355,0.2200002670288086,0.29114622738183726,0.40800056457519496,-0.27285348808126386,1.0888546172316538,0.06757353824696466,0.7484275909034253,-0.4228074760442482,75.6098865824952,-0.9896077926570541,0.34042702632822985,2,-0.17500066757202148,-0.5300006866455078,0.20999956130981445,0.6049995422363281,-0.5700006484985352,2,-0.010934453853209014,1.0,10.15999984741211,-1.1111081676768644,9.920000076293944,1.3157973989730412,10.15999984741211,-0.010934453853209014 2876,2019-02-07,9.880000114440918,10.100000381469727,9.800000190734863,10.100000381469727,48400.0,-0.017892673724425157,1.7272711509534564,-1.8333227370261465,63.41465542105894,68.55773322351315,0.003323361290023641,-0.2944408751207508,0.322343663054772,1.2769761406641997,22.657930744909134,0.3000001907348633,0.3030765379800364,0.20300025939941335,-0.4724989173094798,0.8784994361083065,-0.13474932895503322,0.5407498477538599,-0.18007034240770814,26.315881935154838,-46.581403902680805,0.3377495883544464,2,0.004999637603759766,-0.35000038146972656,0.3899998664855957,0.7849998474121094,-0.11999988555908203,3,0.004048579088026472,-2.3333227370261462,10.0600004196167,1.0,10.15999984741211,-1.1111081676768644,9.920000076293944,0.004048579088026472 2877,2019-02-08,9.65999984741211,9.869999885559082,9.640000343322754,9.869999885559082,26175.0,-0.02226723324701685,1.1904714329181065,0.9545444693459103,47.43589900341001,67.37883591205447,0.24080885079101044,-0.042767010415282414,0.49743191172480117,1.4575663579977327,20.892093269987555,0.23999977111816406,0.29611000480097616,-0.03850002288818288,-0.6806437372055623,0.6036436914291965,-0.35957188004687346,0.2825718342705077,0.5,3.846062146612894,-63.49652123524076,0.3210718571586901,2,0.24000024795532227,-0.13000011444091797,0.5900001525878906,1.005000114440918,0.1900005340576172,4,-0.009316786129349608,1.7272711509534564,9.880000114440918,-2.3333227370261462,10.0600004196167,1.0,10.15999984741211,-0.009316786129349608 2878,2019-02-11,9.8100004196167,9.84000015258789,9.640000343322754,9.640000343322754,34570.0,0.015528009790266584,-1.3529378765609397,-0.8095240257764497,52.04680254201603,66.45790368846653,0.11549538293425421,-0.13594282516649692,0.2968887435734828,1.2686278834993416,18.53735646932798,0.19999980926513672,0.3004739004150636,0.07100052833557058,-0.4815782836525866,0.6235793403237277,-0.20528887765850712,0.3472899343296483,0.33959943771362333,32.692353542078166,-31.96926819316485,0.27628940599407836,2,0.08999967575073242,-0.2800006866455078,0.36499977111816406,0.8549995422363281,0.46999931335449396,0,-0.04179416753811371,1.1904714329181065,9.65999984741211,1.7272711509534564,9.880000114440918,-2.3333227370261462,10.0600004196167,-0.04179416753811371 2879,2019-02-12,9.899999618530273,10.0600004196167,9.710000038146973,9.850000381469727,49200.0,0.009174229873997408,-1.121214923561541,0.2941130271853157,53.409089061838706,65.3327014427369,0.046011429460318,-0.17340056064197995,0.1550611528140209,1.1391801326287379,15.723120969287264,0.35000038146972656,0.3114106919737214,0.12199974060058594,-0.35100205250724414,0.595001533708416,-0.1145011559533291,0.358500637154501,0.23940824851989717,51.999855041503906,-10.185392000313783,0.2365008965539151,2,4.76837158203125e-07,-0.36999988555908203,0.19750046730041504,0.7650003433227539,0.38000011444091975,1,-0.05858585313684672,-1.3529378765609397,9.8100004196167,1.1904714329181065,9.65999984741211,1.7272711509534564,9.880000114440918,-0.05858585313684672 2880,2019-02-13,9.579999923706056,9.880000114440918,9.5600004196167,9.800000190734863,42321.0,-0.032323202742882806,-1.4615429759856802,-4.400072480353974,47.00000143051221,62.796867871455,0.35821914958505907,0.1694642527382868,0.4397224959655581,1.4171506531069902,14.108576307013578,0.3399991989135742,0.3117459343456854,-0.2069999694824194,-0.6559567925426695,0.2419568535778307,-0.43147838101254443,0.017478442047705656,0.5494197928695659,3.703612130032065,-55.05595554834796,0.224478411530125,2,0.28000020980834783,-0.05000019073486506,0.517500162124632,1.0850000381469709,0.600000381469723,2,-0.008350722791562237,-1.121214923561541,9.899999618530273,-1.3529378765609397,9.8100004196167,1.1904714329181065,9.65999984741211,-0.008350722791562237 2881,2019-02-14,9.800000190734863,10.100000381469727,9.470000267028807,9.630000114440918,49495.0,0.022964537451029443,-1.5714302396642952,-0.7727266816075524,52.0362033907667,59.27634166390861,0.13694327927974825,-0.00345803213804885,0.1810536061278949,1.1543771083377052,12.108685593833954,0.6300001144409197,0.3069636458775662,-0.01699972152709961,-0.37093116714624585,0.33693172409204664,-0.19396544433667273,0.1599660012824735,0.3066427539624019,52.380930755688496,-6.449795652182253,0.17696572280957268,2,0.014999866485595703,-0.2700004577636719,0.2174997329711914,0.8549995422363281,0.1300001144409162,3,-0.03163269526359602,-1.4615429759856802,9.579999923706056,-1.121214923561541,9.899999618530273,-1.3529378765609397,9.8100004196167,-0.03163269526359602 2882,2019-02-15,9.800000190734863,10.0,9.720000267028807,10.0,36210.0,0.0,1.8000000000000178,-1.1764689382804698,51.59818862810657,57.03845761342788,0.08996817770318266,0.026240529872204377,0.13062685273508734,1.1124469585131997,9.898540590003874,0.2799997329711932,0.28935531786159885,-0.03499975204467809,-0.3416626708002397,0.27166316671088353,-0.188331211422458,0.11833170733310183,0.3000001907348633,52.380930755688496,-8.324280985446592,0.15333145937778075,2,0.014999866485595703,-0.2700004577636719,0.18249964714050293,0.8549995422363281,0.11999988555908025,4,-0.004081628681073313,-1.5714302396642952,9.800000190734863,-1.4615429759856802,9.579999923706056,-1.121214923561541,9.899999618530273,-0.004081628681073313 2883,2019-02-18,9.739999771118164,9.989999771118164,9.609999656677246,9.989999771118164,13229.0,-0.0061224916784619055,2.0400009155273438,1.2500011920940324,48.62384317739879,54.53987058680535,0.1360584095660755,0.09090151756157994,0.14233216526640646,1.1300619806860652,8.985393977919426,0.38000011444091797,0.2557756563570077,-0.09500017166137731,-0.40166309041693893,0.2116627470941843,-0.24833163103915723,0.05833128771640261,0.3600006103515625,42.85705635608695,-15.144141834388883,0.15333145937778075,2,0.06500053405761719,-0.21000003814697266,0.17750000953674316,0.8499999046325684,0.2800006866455078,0,0.01129369742674391,1.8000000000000178,9.800000190734863,-1.5714302396642952,9.800000190734863,-1.4615429759856802,9.579999923706056,0.01129369742674391 2884,2019-02-19,9.770000457763672,9.850000381469727,9.600000381469727,9.640000343322754,48052.0,0.0030801527053900823,-1.3809519484471007,-0.5200004577636719,47.663565145972306,51.469805311231134,0.05019730893945962,0.06668249347013955,0.07435010899593131,1.057420044199766,8.548628526910493,0.25,0.16950225136174524,-0.06649951934814524,-0.3714948051236746,0.23849576642738413,-0.21899716223590993,0.08599812353961944,0.2921999168395999,47.61906924431179,-7.432484773361722,0.15249764288776432,2,0.014999866485595703,-0.21500062942504883,-0.030000686645507812,0.6699991226196289,0.3899993896484375,1,0.0522005374935528,2.0400009155273438,9.739999771118164,1.8000000000000178,9.800000190734863,-1.5714302396642952,9.800000190734863,0.0522005374935528 2885,2019-02-20,9.800000190734863,10.100000381469727,9.649999618530273,9.649999618530273,92938.0,0.003070596884911403,-4.999987284390954,1.1538495396691486,47.663565145972306,49.719684169554846,-0.02297841430401526,0.04032547977566381,-0.004381612559274828,0.9886720683036021,8.067954504925465,0.4500007629394531,0.1201537719769803,-0.037499809265137074,-0.3418455429100149,0.26684592437974075,-0.1896726760875751,0.11467305755730095,-0.32999992370605646,52.380930755688496,-1.0577621654233624,0.15217286682243863,2,-0.014999866485595703,-0.18000030517578125,-0.07250046730041504,0.6399993896484375,0.26000022888183594,2,0.048979544172879974,-1.3809519484471007,9.770000457763672,2.0400009155273438,9.739999771118164,1.8000000000000178,9.800000190734863,0.048979544172879974 2886,2019-02-21,9.779999732971193,9.979999542236328,9.699999809265137,9.979999542236328,15447.0,-0.0020408629973883707,1.8,-1.3333269755287986,40.00000000000004,48.89347316917596,-0.020847047931534135,0.07022721709662783,-0.004046635434198365,0.9659018246582871,7.667889333497992,0.2799997329711914,0.050986688657628676,-0.06150026321410884,-0.3602890551580771,0.2372885287298594,-0.21089465918609207,0.08789413275787439,-0.2973994636535675,35.999870300293324,-11.072047754331884,0.149394395971984,2,0.0050005912780743955,-0.12500000000000178,-0.06999993324279963,0.6599998474121076,0.4600000381469709,3,0.04089985512536054,-4.999987284390954,9.800000190734863,-1.3809519484471007,9.770000457763672,2.0400009155273438,9.739999771118164,0.04089985512536054 2887,2019-02-22,9.84000015258789,9.920000076293944,9.65999984741211,9.699999809265137,43431.0,0.0061350123982537585,-1.363635575476712,-0.7000023841880709,47.67442247298668,48.40765316150603,-0.058814228993272266,0.021571421380533806,-0.09051313643162828,0.8630453865374115,7.1021343868680145,0.26000022888183416,-0.020291030452249004,-0.007999849319457297,-0.30032988432417973,0.28433018568526514,-0.1541648668218194,0.1381651681829048,-0.3450518810272225,47.99995422363281,1.487323986555694,0.14616501750236152,2,-0.05499982833862305,-0.18500041961669922,-0.16250038146972656,0.5999994277954102,0.4799995422363299,4,0.009146356828482194,1.8,9.779999732971193,-4.999987284390954,9.800000190734863,-1.3809519484471007,9.770000457763672,0.009146356828482194 2888,2019-02-25,9.720000267028807,9.789999961853027,9.65999984741211,9.75,45371.0,-0.012195110131936748,1.3636458215929879,-0.21428328144904915,36.25002458689534,46.50109044206788,0.05260895912010177,0.14839190679239245,-0.0008537034666620258,0.9393757276313135,6.446527435342592,0.18000030517578125,-0.058482608859495855,-0.12749977111816513,-0.4207124149393948,0.16571287270306456,-0.27410609302878086,0.019106550792450605,-0.21295095326995828,23.99997711181605,-15.096374007112964,0.14660632191061496,2,0.06500005722046076,0.0749998092651385,-0.05750060081481756,0.719999313354494,0.7599992752075213,0,0.02057611149904548,-1.363635575476712,9.84000015258789,1.8,9.779999732971193,-4.999987284390954,9.800000190734863,0.02057611149904548 2889,2019-02-26,9.739999771118164,9.800000190734863,9.619999885559082,9.800000190734863,140393.0,0.002057562092585341,4.999968211078439,2.000031789426718,39.47367265284967,45.66483168899427,0.00841122193903665,0.130349954900721,-0.05481059223537166,0.8741022626973685,5.814640236359556,0.18000030517578125,-0.04819008264405866,-0.10450024604797292,-0.40096891067364027,0.19196841857769442,-0.2527345783608066,0.04373408626486075,-0.22109143600509817,24.999950329514004,-9.086170766785312,0.14823433231283367,2,0.045000553131103516,0.07500028610229492,-0.015000104904174805,0.6999998092651367,0.619999885559082,1,0.02874750443791463,1.3636458215929879,9.720000267028807,-1.363635575476712,9.84000015258789,1.8,9.779999732971193,0.02874750443791463 2890,2019-02-27,9.729999542236328,9.75,9.649999618530273,9.649999618530273,22976.0,-0.0010267175684632868,-1.5000119209403238,-1.3333227370261465,44.444428746117296,44.821301172922105,0.04685366736849694,0.13631275839627222,-0.0634651187279065,0.8405461407746841,5.624986485078976,0.10000038146972656,-0.0584933243871717,-0.10750045776367223,-0.4080175696025723,0.19301665407522783,-0.25775901368312226,0.0427580981557778,-0.1994693661961282,30.555489328109314,-4.327066124989944,0.15025855591944973,2,0.12000083923339844,0.08500051498413086,-0.10249972343444824,0.7100000381469727,0.4900007247924787,2,0.04419325029864818,4.999968211078439,9.739999771118164,1.3636458215929879,9.720000267028807,-1.363635575476712,9.84000015258789,0.04419325029864818 2891,2019-02-28,9.850000381469727,9.899999618530273,9.649999618530273,9.710000038146973,84630.0,0.012333077582634466,1.0833435986282918,1.7500059604701619,57.600009765610125,45.48817018820028,-0.07298379702766056,0.013042750587828777,-0.19724236690144537,0.6839507607683437,6.029697644214832,0.25,-0.07687598383371075,0.015000343322753906,-0.28415640135102116,0.31415708799652897,-0.13457802901413274,0.16457871565964055,-0.3080808013209353,76.66678322678723,36.29443195145333,0.14957837233688714,2,0.0,-0.03500032424926758,-0.23250055313110352,0.5899991989135742,0.569999694824217,3,0.021319800001432965,-1.5000119209403238,9.729999542236328,4.999968211078439,9.739999771118164,1.3636458215929879,9.720000267028807,0.021319800001432965 2892,2019-03-01,10.0,10.15999984741211,9.739999771118164,9.899999618530273,154582.0,0.015228387078284777,1.0,0.7142866874203854,57.59997741700944,46.48551843704591,-0.21415013655030712,-0.15764056913183744,-0.36407274543000057,0.506479586624689,6.676399791272392,0.4200000762939453,-0.05213507039233711,0.17299995422363246,-0.09666658987486443,0.44266649832212934,0.0381666821743849,0.30783322627288,-0.44691880382479,70.37039653427665,27.82751923428158,0.13483327204924841,3,-0.11999988555908203,-0.18499994277954102,-0.44750022888183594,0.4399995803833008,0.42000007629394354,4,0.02399997711181645,1.0833435986282918,9.850000381469727,-1.5000119209403238,9.729999542236328,4.999968211078439,9.739999771118164,0.02399997711181645 2893,2019-03-04,10.0,10.100000381469727,9.949999809265137,10.100000381469727,28101.0,0.0,2.0,-1.0,54.310354749866406,47.22405061525637,-0.1937672705777267,-0.15951847043844936,-0.3748029411685607,0.4889481150171271,7.326851416593214,0.15000057220458984,-0.05528214090769801,0.1689999580383308,-0.10872773626675425,0.4467276523434158,0.03013611088578827,0.3078638051908733,-0.42264205777531316,70.37039653427665,27.824821592647865,0.13886384715254207,3,-0.1100001335144043,-0.18499994277954102,-0.4350001811981201,0.4399995803833008,0.38000011444091797,0,0.03199996948242201,1.0,10.0,1.0833435986282918,9.850000381469727,-1.5000119209403238,9.729999542236328,0.03199996948242201 2894,2019-03-05,10.0,10.15999984741211,9.850000381469727,10.15999984741211,37799.0,0.0,2.874997019764919,1.5999923706345724,74.9999432338108,50.261425958349534,-0.17624486683615714,-0.1814214286615865,-0.36802350754537905,0.46900325414420685,7.835083877792667,0.3099994659423828,-0.05681987699601976,0.1769999504089359,-0.06812957889344062,0.4221294797113124,0.05443518575774853,0.2995647150601233,-0.3993363815678155,68.62749497918746,20.294216925193787,0.12256476465118805,3,-0.1100001335144043,-0.18499994277954102,-0.4225001335144043,0.4399995803833008,0.039999961853027344,1,0.0479999542236329,2.0,10.0,1.0,10.0,1.0833435986282918,9.850000381469727,0.0479999542236329 2895,2019-03-06,9.949999809265137,10.079999923706056,9.869999885559082,10.0,83039.0,-0.00500001907348635,-1.0000000000000169,0.31250149011754047,61.19396824131589,52.61631131849575,-0.11480231287736942,-0.14765510183587338,-0.31265224156143745,0.4963299600938562,8.37078185272083,0.21000003814697443,-0.04617408711523652,0.13249979019165004,-0.09450592084113119,0.35950550122443126,0.018996934675259425,0.24600264570804065,-0.3269627416737553,58.82354041146354,10.547771058339976,0.11350285551639082,3,-0.059999942779541016,-0.13499975204467773,-0.42999982833862305,0.48999977111816406,0.1900005340576172,2,0.041206015605179225,2.874997019764919,10.0,2.0,10.0,1.0,10.0,0.041206015605179225 2896,2019-03-07,9.920000076293944,9.93000030517578,9.619999885559082,9.899999618530273,360580.0,-0.003015048597614922,14.499666221630127,-0.400007629365392,58.57139937738828,53.82708653009592,-0.07024175894206763,-0.12069301572964974,-0.27526264828420643,0.5074030379228347,8.01253652196374,0.3299999237060547,-0.034842822059568235,0.10050005912780513,-0.12950912419410976,0.33050924244972,-0.014504532533152314,0.21550465078876258,0.23999977111816584,55.55559480141464,7.476927949536396,0.11500459166095707,3,-0.030000209808347833,-0.10500001907348455,-0.4375004768371564,0.5199995040893572,0.10000038146972834,3,0.03024195447858724,-1.0000000000000169,9.949999809265137,2.874997019764919,10.0,2.0,10.0,0.03024195447858724 2897,2019-03-08,9.56999969482422,9.850000381469727,9.550000190734863,9.8100004196167,38100.0,-0.035282296247771905,-1.1428605488400925,-11.99976158687872,41.414152117538784,54.400878477945184,0.2653340588425639,0.23422806112914074,0.08337098384745367,0.8330559400389728,7.184476264273143,0.36999988555908025,-0.03381380887593366,-0.24500031471252193,-0.49110691176382915,0.0011062823387852916,-0.3680536132381764,-0.12194701618686743,0.5792001533508291,3.2786090730439676,-43.5826276982351,0.12305329852565396,3,0.2850003242492658,0.24500036239623846,0.03250026702880682,0.8699998855590803,0.4900007247924787,4,0.08881926944359586,14.499666221630127,9.920000076293944,-1.0000000000000169,9.949999809265137,2.874997019764919,10.0,0.08881926944359586 2898,2019-03-11,9.399999618530273,9.75,9.380000114440918,9.75,32364.0,-0.017763853888719483,1.1142827559522837,1.4583305186780633,33.6282969249518,53.75139228595654,0.43043309845634425,0.39203692577117977,0.2553712181236705,0.9790695353730339,6.542392526472958,0.36999988555908203,-0.018259794418224118,-0.3945003509521481,-0.7028048713193051,-0.08619583058499103,-0.5486526111357275,-0.24034809076856867,0.7252322433471683,2.564039863600073,-42.375424592911806,0.1541522601835787,3,0.37000036239624023,0.37000036239624023,0.30250024795532227,1.010000228881836,0.7600002288818359,0,0.1085106913997036,-1.1428605488400925,9.56999969482422,14.499666221630127,9.920000076293944,-1.0000000000000169,9.949999809265137,0.1085106913997036 2899,2019-03-12,9.31999969482422,9.420000076293944,9.25,9.25,324947.0,-0.008510630526872398,-3.8571662125340094,-0.19999891008768853,29.661017634065914,52.10879105128416,0.49683857911200313,0.4493976335293919,0.32713393674477054,1.038206379012168,6.977399729669973,0.17000007629394354,-0.02861637203014311,-0.44550027847289897,-0.8150507326027352,-0.07594982434306274,-0.6302755055378171,-0.26072505140798086,0.7605182622070306,8.433698946821933,-34.095338496615895,0.1847752270649179,3,0.38500022888183416,0.38500022888183416,0.38500022888183416,1.079999923706053,0.7000007629394513,1,0.11373395432677524,1.1142827559522837,9.399999618530273,-1.1428605488400925,9.56999969482422,14.499666221630127,9.920000076293944,0.11373395432677524 2900,2019-03-13,9.5,9.5,9.210000038146973,9.210000038146973,38676.0,0.01931333809761182,1.0,4.14287465940044,39.55225739506203,50.10348523233438,0.3137790598984722,0.2773147037966055,0.1469434039130615,0.8410519722962952,6.783181435419408,0.28999996185302734,-0.0038782470295526394,-0.26149997711181605,-0.6410997037585435,0.11809974953491142,-0.4512998404351798,-0.07170011378845231,0.5140765204687519,40.277757541640554,-2.9500606828702303,0.18979986332336365,3,0.18499994277954102,0.18499994277954102,0.20749974250793457,0.8999996185302734,0.5799999237060565,2,0.05684210124768718,-3.8571662125340094,9.31999969482422,1.1142827559522837,9.399999618530273,-1.1428605488400925,9.56999969482422,0.05684210124768718 2901,2019-03-14,9.489999771118164,9.510000228881836,9.300000190734863,9.510000228881836,17555.0,-0.0010526556717721514,19.999523173755485,-0.06896710480882116,36.43410336935114,47.75172144926123,0.29876081397294385,0.2771071144165518,0.16114659954534716,0.8365398886108757,7.416090095895274,0.21000003814697266,0.012220355252262394,-0.25600018501281774,-0.6538578312372021,0.14185746121156662,-0.4549290081250099,-0.05707136190062556,0.4436691011184095,43.74993480745475,1.0792557206652447,0.19892882311219176,3,0.19500017166137695,0.19500017166137695,0.2174999713897705,0.9099998474121094,0.4200000762939453,3,0.0684932126323965,1.0,9.5,-3.8571662125340094,9.31999969482422,1.1142827559522837,9.399999618530273,0.0684932126323965 2902,2019-03-15,9.760000228881836,9.890000343322754,9.31999969482422,9.31999969482422,102079.0,0.02845104997635417,-1.5909088938691949,-21.999523173755396,51.388886129417514,47.4271138247669,-0.00990545233098139,0.004170113742997472,-0.09949251769580769,0.5601560143607927,7.953186487420558,0.5700006484985334,0.02560604135713973,0.01600027084350586,-0.3811158699525681,0.4131164116395798,-0.18255779955453022,0.21455834124154194,-0.5500001907348633,80.88234469140235,34.36902302673997,0.19855807039803688,3,-0.07500028610229492,-0.07500028610229492,-0.05250048637390137,0.6399993896484375,0.09000015258789062,4,0.026639367088582944,19.999523173755485,9.489999771118164,1.0,9.5,-3.8571662125340094,9.31999969482422,0.026639367088582944 2903,2019-03-18,9.850000381469727,9.9399995803833,9.710000038146973,9.779999732971193,36571.0,0.009221326893165571,-1.1904714329181065,0.15909218985031326,53.64239916329409,45.05405337248727,-0.137924938563998,-0.08133670388713554,-0.18114918494566723,0.46678574266492134,8.179155525444221,0.22999954223632812,0.011108867174531412,0.10050039291381907,-0.2994195781967175,0.5004203640243556,-0.09945959264144832,0.30046037846908646,-0.6264003372192377,87.6713348835994,36.84893532359785,0.19995998555526803,3,-0.2050004005432129,-0.16500043869018555,-0.13500046730041504,0.5499992370605469,-0.09000015258789062,0,0.021319800001432965,-1.5909088938691949,9.760000228881836,19.999523173755485,9.489999771118164,1.0,9.5,0.021319800001432965 2904,2019-03-19,10.279999732971193,10.5,9.890000343322754,9.9399995803833,197327.0,0.04365475480695413,-1.772734366194741,4.857100039509147,64.24870031075935,45.39346804686987,-0.5856129084614157,-0.4966317188036449,-0.5969916233032269,0.0339664271731106,8.937901387105656,0.6499996185302734,-0.005239514825857938,0.5049997806549094,0.03985675405062317,0.9701428072591955,0.2724282673527654,0.7375712939570533,-1.0277437072753912,82.9457152298837,28.33860761587708,0.23257151330214318,3,-0.42499971389770685,-0.42499971389770685,-0.5649998188018817,0.11999988555908025,-0.5699996948242205,1,-0.011673140921804381,-1.1904714329181065,9.850000381469727,-1.5909088938691949,9.760000228881836,19.999523173755485,9.489999771118164,-0.011673140921804381 2905,2019-03-20,10.279999732971193,10.359999656677246,10.0600004196167,10.300000190734863,104486.0,0.0,3.285722070844687,-0.05882484937561856,61.87843237054408,45.76091615722052,-0.5966207144626843,-0.483623168405396,-0.5818980828431339,0.036546652125926116,9.795828961063503,0.2999992370605469,-0.01698743005007941,0.48099980354309224,-0.036195152207637804,0.9981947592938223,0.2224023256677281,0.7395972814184564,-0.9528790688171398,81.66664150025724,28.616864488142795,0.2585974778753648,3,-0.42499971389770685,-0.42499971389770685,-0.5649998188018817,0.11999988555908025,-0.5900001525878924,2,-0.025291758945637066,-1.772734366194741,10.279999732971193,-1.1904714329181065,9.850000381469727,-1.5909088938691949,9.760000228881836,-0.025291758945637066 2906,2019-03-21,10.18000030517578,10.399999618530273,10.100000381469727,10.100000381469727,63048.0,-0.00972757104989841,-6.499988079059676,-3.999904634751363,55.113644368391284,47.283081962870796,-0.5094341672028797,-0.3711492104102678,-0.46604401836402864,0.14016772899646668,10.734286440802117,0.2999992370605469,-0.0524489290004162,0.3610003471374501,-0.18332554434818782,0.905326238623088,0.08883740139463114,0.6331632928802691,-0.7825068808709688,72.88138880806886,21.11282470173478,0.2721629457428193,3,-0.32500028610229315,-0.32500028610229315,-0.4850003719329816,0.21999931335449396,-0.4300003051757795,3,-0.009823219889186108,3.285722070844687,10.279999732971193,-1.772734366194741,10.279999732971193,-1.1904714329181065,9.850000381469727,-0.009823219889186108 2907,2019-03-22,9.93000030517578,10.34000015258789,9.920000076293944,9.960000038146973,63498.0,-0.024557956041798334,-15.799938965075457,-0.3749970197649496,48.258714257381925,48.90868388869636,-0.22685391362965035,-0.12022490468887703,-0.19793180864808413,0.38917898126534745,11.617044900670392,0.4200000762939471,-0.07551984939354206,0.10650033950805415,-0.4400401254440869,0.6530408044601952,-0.16676989296801636,0.37977057198412467,-0.4663564863292571,27.848136411649087,-20.67649308317231,0.27327023247607085,3,-0.07500028610229315,-0.07500028610229315,-0.2575004100799543,0.32999944686889826,-0.1900005340576154,4,-0.0020141447279962144,-6.499988079059676,10.18000030517578,3.285722070844687,10.279999732971193,-1.772734366194741,10.279999732971193,-0.0020141447279962144 2908,2019-03-25,9.920000076293944,10.119999885559082,9.720000267028807,10.100000381469727,63287.0,-0.0010070723639982182,2.636371517994173,6.000063578853378,48.01980431740536,50.94854907573408,-0.15123894665079263,-0.09957837692155636,-0.1621474319597862,0.3910967196454891,12.27521953275343,0.3999996185302752,-0.0965854230338099,0.08650012016296138,-0.4593851322366742,0.632385372562597,-0.18644250603685641,0.3594427463627792,-0.3941748865782131,25.641009965899958,-19.50048716473326,0.2729426261998174,3,-0.06500005722045721,-0.06500005722045721,-0.24750018119811834,0.26999950408935725,-0.03999996185302557,0,-0.007056420794945062,-15.799938965075457,9.93000030517578,-6.499988079059676,10.18000030517578,3.285722070844687,10.279999732971193,-0.007056420794945062 2909,2019-03-26,10.020000457763672,10.039999961853027,9.8100004196167,9.970000267028807,22796.0,0.010080683538370216,4.1111464326964855,-0.27777836646463644,51.690836390541946,52.297280075231846,-0.15813120115938162,-0.18711999505791255,-0.23853858602363331,0.2819165842381963,13.14554431691643,0.22999954223632812,-0.07054783712452206,0.17250046730041468,-0.37763367902466705,0.7226346136254964,-0.10256660586212618,0.44756754046295555,-0.4357247794308847,44.11771718200205,0.6777049304745617,0.2750670731625412,3,-0.12000036239624023,-0.16500043869018555,-0.35250043869018555,0.1699991226196289,-0.13000011444091797,1,-0.02594812544947378,2.636371517994173,9.920000076293944,-15.799938965075457,9.93000030517578,-6.499988079059676,10.18000030517578,-0.02594812544947378 2910,2019-03-27,10.15999984741211,10.31999969482422,9.93000030517578,10.199999809265137,89620.0,0.013971994336583471,1.7857125827228009,-0.7999961853172578,55.50458113579974,54.41622204928169,-0.21754086491435132,-0.3091008620945068,-0.3618417813009849,0.14016453927981942,14.342009307493525,0.38999938964844105,-0.011672293453287352,0.29099984169006277,-0.27322870330005067,0.8552283866801762,0.00888556919500516,0.5731141141851204,-0.5207807097792898,64.70588235294127,21.856631019556403,0.2821142724950571,3,-0.25,-0.30499982833862305,-0.48999977111816406,0.0,-0.15999984741210938,2,-0.044291320474749596,4.1111464326964855,10.020000457763672,2.636371517994173,9.920000076293944,-15.799938965075457,9.93000030517578,-0.044291320474749596 2911,2019-03-28,10.0600004196167,10.140000343322754,9.920000076293944,10.0600004196167,58144.0,-0.009842463513508926,1.750005960470184,-0.0,62.694323560556526,55.6723817638527,-0.031496053810000646,-0.20296838964714325,-0.2395163437919514,0.23493793502536064,14.94401709344954,0.23999977111816584,0.06415655278394006,0.18050041198730504,-0.39002030376703445,0.7510211277416445,-0.10475994588986381,0.4657607698644739,-0.3691344302418482,54.8387444106216,6.69556810995784,0.2852603578771694,3,0.04499959945678711,-0.2050004005432129,-0.3575003147125244,0.09999942779541016,0.5399999618530273,3,-0.036779405944348476,1.7857125827228009,10.15999984741211,4.1111464326964855,10.020000457763672,2.636371517994173,9.920000076293944,-0.036779405944348476 2912,2019-03-29,10.239999771118164,10.31999969482422,9.949999809265137,9.949999809265137,25407.0,0.017892578925789326,-1.551723684340349,100.0,71.64950379405336,57.6731711672704,-0.15225875074955475,-0.3837402209564047,-0.4023748571179304,0.04879012719295517,14.795582551239056,0.3699998855590838,0.1251670174068913,0.34849977493286133,-0.24242381983532013,0.9394233697010428,0.0530379775487706,0.6439615723169521,-0.5005857411058035,86.66666666666644,31.40483546212063,0.29546179738409045,3,-0.12999963760375977,-0.38499975204467773,-0.5199997425079346,-0.07999992370605469,0.3000001907348633,4,-0.047851541217823534,1.750005960470184,10.0600004196167,1.7857125827228009,10.15999984741211,4.1111464326964855,10.020000457763672,-0.047851541217823534 2913,2019-04-01,10.31999969482422,10.5,10.15999984741211,10.300000190734863,254864.0,0.007812492724042386,-1.2666662428116844,0.06896381627626917,75.77321412068207,58.95367270170625,-0.1772140458336846,-0.46223647459112094,-0.4736223120726262,-0.03440073617426087,14.789216139849154,0.3400001525878906,0.1999466156363603,0.41249971389770757,-0.2074112391689038,1.032410666964319,0.10254423736440188,0.7224551904310132,-0.534950506612601,73.91298338532499,12.201939883490695,0.30995547653330563,4,-0.20999956130981623,-0.4649996757507342,-0.599999666213991,-0.17999982833862482,-0.07999992370605646,0,-0.056201544656725444,-1.551723684340349,10.239999771118164,1.750005960470184,10.0600004196167,1.7857125827228009,10.15999984741211,-0.056201544656725444 2914,2019-04-02,10.479999542236328,10.5,10.119999885559082,10.119999885559082,75354.0,0.015503861641813055,-1.111113760208961,18.000429164082135,75.52084575097942,60.469496410643515,-0.34180487359798484,-0.6160156004371338,-0.6228300215819544,-0.199248268349141,15.229818207888918,0.38000011444091797,0.2403024903245381,0.548499584197998,-0.12162296034862052,1.2186221287446166,0.21343831192468876,0.8835608564713073,-0.6520533053174056,96.55164475955895,30.802200924637205,0.3350612722733091,4,-0.36999940872192383,-0.6249995231628418,-0.6899993419647217,-0.36999988555908203,-0.3599996566772461,1,-0.0572518562980181,-1.2666662428116844,10.31999969482422,-1.551723684340349,10.239999771118164,1.750005960470184,10.0600004196167,-0.0572518562980181 2915,2019-04-03,10.359999656677246,10.600000381469727,10.34000015258789,10.5,94463.0,-0.011450371259603576,-1.888901840068241,-0.38889021343781377,71.42859156246307,62.28226832109593,-0.23385607073598358,-0.4887848971355453,-0.49449941238388817,-0.09091059402823376,15.777839043430042,0.26000022888183594,0.27098917142332013,0.40799970626830984,-0.28904968726433644,1.1050490998009561,0.05947500950198581,0.7565244030346339,-0.4917301939734582,64.70579160542593,-3.6683757871524563,0.3485246967663232,4,-0.19999933242797852,-0.4549994468688965,-0.5599994659423828,-0.25,-0.17999935150146662,2,-0.045366730591691384,-1.111113760208961,10.479999542236328,-1.2666662428116844,10.31999969482422,-1.551723684340349,10.239999771118164,-0.045366730591691384 2916,2019-04-04,10.220000267028807,10.359999656677246,10.199999809265137,10.300000190734863,61744.0,-0.013513455047096112,-1.6666454740522927,0.5714266251592418,62.1052848203399,63.82077616142459,-0.09787901437437974,-0.3427298041295366,-0.3450453115326031,0.030745929630940694,17.31179594562026,0.15999984741210938,0.23978741528730296,0.2530003070831288,-0.4539903491356334,0.959990963301891,-0.10049502102625318,0.6064956351925108,-0.29319233082374296,41.53849539669121,-24.21027682406163,0.35349532810938117,4,-0.05999994277953924,-0.3150000572204572,-0.38750004768371404,-0.3800005912780744,-0.25,3,-0.02152644435231177,-1.888901840068241,10.359999656677246,-1.111113760208961,10.479999542236328,-1.2666662428116844,10.31999969482422,-0.02152644435231177 2917,2019-04-05,10.420000076293944,10.520000457763672,10.300000190734863,10.399999618530273,27946.0,0.019569452450051816,-1.0000086697935722,-0.2500059604701341,64.17912218155513,65.6162559241079,-0.2470419220681208,-0.5014966434782426,-0.5333938452635412,-0.1885360481346101,18.8196399329562,0.30000019073486506,0.21932504476412262,0.4105000972747792,-0.29819698082189383,1.1191971753714522,0.05615155822644269,0.7648486363231157,-0.4393367444677061,62.49997516475663,-0.4560879753846194,0.35434853904833646,4,-0.21499967575073065,-0.5149998664855939,-0.5874998569488508,-0.6000003814697248,-0.48000049591064275,4,0.01727450132992736,-1.6666454740522927,10.220000267028807,-1.888901840068241,10.359999656677246,-1.111113760208961,10.479999542236328,0.01727450132992736 2918,2019-04-08,10.420000076293944,10.600000381469727,10.31999969482422,10.600000381469727,15198.0,0.0,2.1111134658584976,-8.999809269503082,54.43039884786257,65.92065175269907,-0.18847876928020213,-0.4439228421086501,-0.522147088102491,-0.20801397301799618,19.814354534417255,0.28000068664550604,0.22155310755328195,0.35950007438659526,-0.310251560510169,1.0292517092833595,0.02462425693821224,0.6943758918349783,-0.38978978049622626,62.49997516475663,1.986857036500325,0.3348758174483825,4,-0.1599998474121076,-0.5149998664855939,-0.5724999904632551,-0.7300004959106428,-0.19999980926513672,0,0.011516303712136189,-1.0000086697935722,10.420000076293944,-1.6666454740522927,10.220000267028807,-1.888901840068241,10.359999656677246,0.011516303712136189 2919,2019-04-09,10.380000114440918,10.520000457763672,10.260000228881836,10.359999656677246,297383.0,-0.0038387679040451372,-1.3636458215929879,-0.11111346585851627,53.086437195721345,65.65196909269036,-0.10285935037594562,-0.3377554760110453,-0.47338996375393805,-0.19367044567378144,20.310075438592477,0.26000022888183594,0.2591456192395878,0.266500091552734,-0.3189828888753645,0.8519830719808326,-0.026241398661314363,0.5592415817667824,-0.3042066117894393,45.0000119209119,-12.307030998629493,0.2927414902140488,4,-0.11999988555908203,-0.47499990463256836,-0.5275001525878906,-0.6900005340576172,-0.26000022888183594,1,-0.01348750884192973,2.1111134658584976,10.420000076293944,-1.0000086697935722,10.420000076293944,-1.6666454740522927,10.220000267028807,-0.01348750884192973 2920,2019-04-10,10.039999961853027,10.279999732971193,10.039999961853027,10.260000228881836,55587.0,-0.032755312990302765,-1.1818134528603854,-10.999761586877742,46.23654535675415,63.823327070045664,0.2439865190392645,0.04719406006491056,-0.130659571067536,0.12290651629275118,20.882186449622147,0.3400001525878906,0.29329186896108617,-0.1005000591278069,-0.6119878795745386,0.4109877613189248,-0.35624396935117275,0.15524385109555894,0.5600004196166992,0.0,-53.05107881259861,0.25574391022336573,4,0.2350001335144043,-0.13499975204467773,-0.1875,-0.3900003433227539,0.31999969482421875,2,0.007968119921316186,-1.3636458215929879,10.380000114440918,2.1111134658584976,10.420000076293944,-1.0000086697935722,10.420000076293944,0.007968119921316186 2921,2019-04-11,10.140000343322754,10.18000030517578,9.949999809265137,10.039999961853027,158377.0,0.009960197395386228,1.5555567329292894,-0.4545466367849077,56.14035870463006,62.100088726776406,0.1749224873079953,-0.0017002653449633698,-0.22767853665725113,-0.005282838034320392,21.409223704032872,0.23000049591064275,0.31570917716919844,-0.032999706268309836,-0.4429852367250362,0.37698582418841653,-0.23799247149667302,0.17199305896005335,0.4488000297546382,29.230825661152476,-25.892572675095682,0.20499276522836352,4,0.13499975204467773,-0.2350001335144043,-0.28750038146972656,-0.6100006103515625,0.25999927520751953,3,0.003944769279950355,-1.1818134528603854,10.039999961853027,-1.3636458215929879,10.380000114440918,2.1111134658584976,10.420000076293944,0.003944769279950355 2922,2019-04-12,10.020000457763672,10.260000228881836,10.020000457763672,10.039999961853027,57531.0,-0.01183430783985151,-23.000572218778313,-0.19999427797592936,52.74726656696745,59.54165010969701,0.29103956843117373,0.14627658880273664,-0.1144120409001701,0.0964017671710451,22.4205999929638,0.23999977111816406,0.31541913725635595,-0.16599960327148366,-0.5353172270520847,0.2033180205091174,-0.3506584151617833,0.01865920861881598,0.5432478927612294,10.769321057843964,-46.097125424924315,0.18465881189030048,4,0.25499963760375977,-0.11500024795532227,-0.16750049591064453,-0.49000072479248047,0.31999969482421875,4,-0.004990038767525573,1.5555567329292894,10.140000343322754,-1.1818134528603854,10.039999961853027,-1.3636458215929879,10.380000114440918,-0.004990038767525573 2923,2019-04-15,10.0600004196167,10.140000343322754,9.84000015258789,9.899999618530273,16964.0,0.0039920119786056585,-1.1428605488400925,-8.000238424490965,51.13636425211502,56.832263276489854,0.23499212384437485,0.12945309391774096,-0.1530823237299863,0.04036857352313383,23.068865744480426,0.3000001907348633,0.3085543754524007,-0.13649964332580566,-0.4763614677360497,0.20336218108443838,-0.3064305555309268,0.03343126887931547,0.4787179892578113,32.35296592579295,-25.046866457044324,0.16993091220512171,4,0.15999984741210938,-0.1550002098083496,-0.22500038146972656,-0.5300006866455078,0.1599998474121076,0,-0.011928512348707287,-23.000572218778313,10.020000457763672,1.5555567329292894,10.140000343322754,-1.1818134528603854,10.039999961853027,-0.011928512348707287 2924,2019-04-16,10.15999984741211,10.260000228881836,9.960000038146973,9.960000038146973,71642.0,0.009940300559075022,-2.0000047683761295,1.2499925494567063,50.0,54.45130865843841,0.094795980217393,0.021083592440241716,-0.25829974899842156,-0.07524536680876182,22.286389211135923,0.3000001907348633,0.26853141242629697,-0.030500221252442117,-0.3683864854384815,0.3073860429335973,-0.19944335334546182,0.13844291084057758,0.3367954660852046,72.72727272727244,15.58026942768938,0.16894313209301925,4,0.06000041961669922,-0.25499963760375977,-0.3899998664855957,-0.630000114440918,0.38000011444091797,1,0.005905553200572289,-1.1428605488400925,10.0600004196167,-23.000572218778313,10.020000457763672,1.5555567329292894,10.140000343322754,0.005905553200572289 2925,2019-04-17,10.020000457763672,10.199999809265137,10.0,10.0,145774.0,-0.013779467692029312,-18.999523173755485,0.10000238418806476,48.86363574788498,52.980014317054525,0.20282364662165797,0.14820427565627625,-0.12202897210343266,0.04752821372709626,21.461626673630555,0.19999980926513672,0.20677078570483332,-0.15749964714050257,-0.5008496456451788,0.1858503513641736,-0.32917464639284155,0.014175352111836403,0.437387146079077,42.85720773293491,-13.979416716887215,0.17167499925233848,4,0.19999980926513672,-0.11500024795532227,-0.3150005340576172,-0.49000072479248047,1.1599998474121076,2,0.009979982357977812,-2.0000047683761295,10.15999984741211,-1.1428605488400925,10.0600004196167,-23.000572218778313,10.020000457763672,0.009979982357977812 2926,2019-04-18,10.079999923706056,10.140000343322754,10.0,10.0600004196167,27959.0,0.005987970379372154,1.0,0.9999523173756372,45.12194838287995,50.86255056164617,0.13508200420493033,0.08466997898359452,-0.17933389204464412,-0.033674494271712874,20.494399921943636,0.1400003433227539,0.13151082149729376,-0.0925001621246313,-0.43859836313124845,0.25359803888198584,-0.26554926262794076,0.08054893837867816,0.34034443306140183,57.14279226706551,3.9109489427415056,0.17304910050330896,4,0.14000034332275213,-0.12999963760376154,-0.39499998092651545,-0.5500001907348651,1.1999998092651367,3,0.027777751497069847,-18.999523173755485,10.020000457763672,-2.0000047683761295,10.15999984741211,-1.1428605488400925,10.0600004196167,0.027777751497069847 2927,2019-04-23,9.90999984741211,10.199999809265137,9.899999618530273,10.0,433554.0,-0.016865087061572526,-4.454518657234013,-4.500119212245082,38.15027722743892,49.05364815937688,0.2515878071932356,0.2667724041980062,-0.0014667785371500486,0.1139185383143353,20.109968035456376,0.3000001907348633,0.06321243201967519,-0.26150021553039515,-0.6106507827048553,0.08765035164406498,-0.4360754991176261,-0.0869249319431642,0.4755238571045748,16.666590978242606,-32.546819660313005,0.17457528358723043,4,0.2700004577636719,0.05000019073486328,-0.22499990463256836,-0.38000011444091797,1.449999809265135,1,0.049444982710683094,1.0,10.079999923706056,-18.999523173755485,10.020000457763672,-2.0000047683761295,10.15999984741211,0.049444982710683094 2928,2019-04-24,9.850000381469727,10.079999923706056,9.770000457763672,10.0,69426.0,-0.006054436616167114,-1.0000000000000115,1.666659602424448,30.67483980584801,46.563470671613175,0.24834614284335288,0.3386200057735014,0.06102902023610035,0.14774114392167803,20.306314041836277,0.3099994659423846,0.02582705946154107,-0.317999696731567,-0.6789688212869347,0.04296942782380064,-0.49848425900925086,-0.1375151344538832,0.5027919099312292,16.326522668265206,-25.78775309561825,0.18048456227768367,4,0.17499971389770508,0.30499982833862305,-0.16500043869018555,-0.32000064849853516,1.2100000381469727,2,0.04974616773010232,-4.454518657234013,9.90999984741211,1.0,10.079999923706056,-18.999523173755485,10.020000457763672,0.04974616773010232 2929,2019-04-25,9.760000228881836,10.0,9.75,9.850000381469727,94053.0,-0.009137070974860384,-3.5454293244555415,0.600002543137978,31.24998882411184,44.8982977235418,0.26949029816369396,0.4301994142050294,0.14962977792024112,0.21013665168178974,20.513776023149475,0.25,-0.039488144202170616,-0.39499983787536586,-0.79502585035452,0.0050261746037882915,-0.595012844114942,-0.19498683163578967,0.5461687158281379,2.2222740267749477,-35.50447707676545,0.20001300623957685,4,0.24499988555908203,0.40000009536743164,-0.0950002670288086,-0.23000049591064453,1.359999656677246,3,0.04713115034421178,-1.0000000000000115,9.850000381469727,-4.454518657234013,9.90999984741211,1.0,10.079999923706056,0.04713115034421178 2930,2019-04-26,9.710000038146973,9.859999656677246,9.619999885559082,9.710000038146973,41705.0,-0.005122970242039782,-1.666659602424448,-0.0,33.112556431056305,42.33965302647805,0.29922383598146496,0.46879346949728173,0.20793683958855347,0.2424995320604264,20.10485213113652,0.23999977111816406,-0.08461516802798386,-0.422500038146973,-0.8692364815543865,0.024236405260440463,-0.6458682598506797,-0.19913181644326627,0.5405520120920038,15.51726972872895,-20.829788124163144,0.22336822170370646,4,0.23000001907348633,0.40000009536743164,0.14499998092651367,-0.010000228881835938,1.6499996185302717,4,0.08547887955152356,-3.5454293244555415,9.760000228881836,-1.0000000000000115,9.850000381469727,-4.454518657234013,9.90999984741211,0.08547887955152356 2931,2019-04-29,9.6899995803833,9.850000381469727,9.630000114440918,9.630000114440918,62401.0,-0.002059779370246928,-6.333407508662619,100.0,22.556351081489126,38.985106861424896,0.27790334133743144,0.4844933514387151,0.2290906796525185,0.24201256373681268,19.71432402482248,0.2200002670288086,-0.12978111994769392,-0.4240004539489739,-0.912107289641332,0.06410638174338423,-0.6680538717951521,-0.17994703610279572,0.48488621009408917,12.068914488287891,-20.103727168393814,0.24405341784617865,4,0.2500004768371582,0.4200005531311035,0.16500043869018555,0.010000228881835938,1.7700004577636719,0,0.15376685132256118,-1.666659602424448,9.710000038146973,-3.5454293244555415,9.760000228881836,-1.0000000000000115,9.850000381469727,0.15376685132256118 2932,2019-04-30,9.75,9.81999969482422,9.59000015258789,9.640000343322754,196750.0,0.006191994036631954,-1.1904714329181236,1.8333439298089456,25.89926724847696,36.18098497213179,0.19620913368043702,0.40675574307738493,0.17096463269873396,0.15623680737524026,18.8839245159882,0.2299995422363299,-0.13630643898038386,-0.33950004577636683,-0.8496691502535771,0.17066905870084348,-0.594584598014972,-0.08441549353776168,0.35829948188719385,32.6530453365303,4.1382928059357695,0.2550845522386053,4,0.17500019073486328,0.3450002670288086,0.10500001907348633,-0.05000019073486328,2.010000228881836,1,0.15692304953550695,-6.333407508662619,9.6899995803833,-1.666659602424448,9.710000038146973,-3.5454293244555415,9.760000228881836,0.15692304953550695 2933,2019-05-02,9.739999771118164,9.970000267028807,9.699999809265137,9.970000267028807,83712.0,-0.0010256645007010734,1.3478250052866823,-2.090920125191803,26.47056967328939,33.56660382471949,0.17438179598348924,0.3911293086987424,0.18469596500759522,0.14205792837906728,17.34968305612735,0.2700004577636701,-0.1744715367176326,-0.32050027847290075,-0.8413285268022541,0.20032796985645263,-0.5809144026375783,-0.06008615430822317,0.2957378046671266,36.58528642804641,9.73628237375646,0.2604141241646769,5,0.1550002098083496,0.35500049591064453,0.11500024795532227,-0.039999961853027344,2.0,3,0.16632442747717868,-1.1904714329181236,9.75,-6.333407508662619,9.6899995803833,-1.666659602424448,9.710000038146973,0.16632442747717868 2934,2019-05-03,9.880000114440918,10.119999885559082,9.720000267028807,9.720000267028807,40703.0,0.014373752218957314,-3.999999999999911,-0.695650010573336,43.103453945745805,32.92658362448181,-0.010631386329006176,0.214891354724573,0.049163308834074826,-0.01612408095922646,16.092466830266332,0.3999996185302752,-0.19591717139384457,-0.15049996376037633,-0.6376172071458619,0.33661727962510923,-0.3940585854531182,0.09305865793236556,-0.28999996185302734,54.71700150248765,23.460875058064676,0.24355862169274242,5,0.014999866485595703,0.21500015258789062,-0.02500009536743164,-0.18000030517578125,1.920000076293947,4,0.11943322788539801,1.3478250052866823,9.739999771118164,-1.1904714329181236,9.75,-6.333407508662619,9.6899995803833,0.11943322788539801 2935,2019-05-06,9.890000343322754,10.119999885559082,9.760000228881836,10.119999885559082,397344.0,0.0010121689034414683,2.130438027631732,-1.4374985098824435,38.317753677440564,32.1705619905441,-0.04583101871251749,0.17694671994524036,0.042871955641077264,-0.04954189159627731,14.527756769838367,0.3599996566772461,-0.21818472774583597,-0.11699976921081578,-0.5820341148295434,0.3480345764079118,-0.34951694202018047,0.1155174035985489,-0.2894001960754391,56.6038380912109,24.055019714979437,0.23251717280936385,5,0.004999637603759766,0.2049999237060547,-0.012500286102294922,-0.1900005340576172,1.7100000381469727,0,0.12436799793103792,-3.999999999999911,9.880000114440918,1.3478250052866823,9.739999771118164,-1.1904714329181236,9.75,0.12436799793103792 2936,2019-05-07,10.0,10.100000381469727,9.800000190734863,9.890000343322754,63122.0,0.011122310703610028,-1.0689671048088212,-0.4782603287280447,49.056581705638386,33.382373599232935,-0.18815898418253596,0.05230165110683416,-0.061419377564558175,-0.1675480989800704,13.4946836764824,0.3000001907348633,-0.24515868828298792,0.003999900817870383,-0.4500996494223557,0.45809945105809646,-0.22304987430224266,0.23104967593798342,-0.3890118579864499,77.35850075124382,40.31748523641607,0.22704977512011312,5,-0.14499998092651367,0.0950002670288086,-0.11750006675720215,-0.27500009536743164,1.6000003814697266,1,0.13599996566772443,2.130438027631732,9.890000343322754,-3.999999999999911,9.880000114440918,1.3478250052866823,9.739999771118164,0.13599996566772443 2937,2019-05-08,10.600000381469727,10.600000381469727,10.020000457763672,10.020000457763672,162263.0,0.060000038146972745,1.0,5.272743035988313,66.66666666666663,37.38146547265722,-0.7599015273768313,-0.5623543311356958,-0.6505559742377791,-0.775660119275333,12.592967576684716,0.6000003814697266,-0.2457305824091236,0.5950002670288086,0.10020615521018783,1.0897943788474294,0.3476032111194982,0.842397322938119,-0.9788320045852661,100.0,59.789703532522466,0.2473970559093101,5,-0.505000114440918,-0.505000114440918,-0.6200003623962402,-0.8100004196166992,0.5,2,0.08113204016300268,-1.0689671048088212,10.0,2.130438027631732,9.890000343322754,-3.999999999999911,9.880000114440918,0.08113204016300268 2938,2019-05-09,10.539999961853027,10.600000381469727,10.300000190734863,10.600000381469727,54086.0,-0.005660416741266161,8.999936422156878,-0.10344901294695268,62.02531339953919,40.80094598103804,-0.661271408283195,-0.5195399547201092,-0.5762964453915451,-0.7251606245800577,11.452111923440533,0.3000001907348633,-0.24436264254842044,0.528999853134156,0.010666363259751677,1.0473333430085603,0.26983310819695383,0.7881665980713581,-0.8796783047851555,93.18177138478913,54.72654556318638,0.2591667449372019,5,-0.44499969482421875,-0.44499969482421875,-0.557499885559082,-0.7150001525878906,0.7799997329711932,3,0.1157495513704272,1.0,10.600000381469727,-1.0689671048088212,10.0,2.130438027631732,9.890000343322754,0.1157495513704272 2939,2019-05-10,10.239999771118164,10.460000038146973,10.140000343322754,10.15999984741211,100523.0,-0.028463016301768618,-4.333375719235782,-1.3333227370261465,56.32181325101778,43.379752294367094,-0.31963607696055263,-0.24302608934520187,-0.26587392434586476,-0.4380990062425507,10.25805047711038,0.39999961853027344,-0.2210788233555796,0.23599967956542933,-0.2648376127015233,0.736836971832382,-0.014418966568047864,0.48641832569890653,-0.5420909650742178,57.14279226706509,18.449421753374963,0.2504186461334767,5,-0.14499950408935547,-0.14499950408935547,-0.25749969482421875,-0.41499996185302734,1.1000003814697266,4,0.14648437827418093,8.999936422156878,10.539999961853027,1.0,10.600000381469727,-1.0689671048088212,10.0,0.14648437827418093 2940,2019-05-13,10.119999885559082,10.579999923706056,10.039999961853027,10.579999923706056,53247.0,-0.011718739086063357,1.3478257263991438,-5.750005960470184,51.111108756362405,46.55250314713079,-0.1512691401182611,-0.12303350177792538,-0.13630884516735797,-0.3238832671424916,10.058743056046996,0.5399999618530291,-0.18049194208453656,0.11199979782104563,-0.3913197993908568,0.6153193950329481,-0.1396600007849056,0.36365959642699686,-0.38600741649810466,39.99995231629555,3.489932141193634,0.25165979860595145,5,-0.024999618530273438,-0.024999618530273438,-0.13749980926513672,-0.2649998664855957,1.4800004959106445,0,0.16600793717133233,-4.333375719235782,10.239999771118164,8.999936422156878,10.539999961853027,1.0,10.600000381469727,0.16600793717133233 2941,2019-05-14,10.18000030517578,10.359999656677246,10.079999923706056,10.220000267028807,49281.0,0.005928895286087421,-1.3333240615277564,0.08695643159978819,57.98816768391776,50.117936528846435,-0.15025425105032753,-0.189604706477164,-0.18971822506188651,-0.3874615994830801,10.20160614189616,0.27999973297118963,-0.13039615908189717,0.17000021934509135,-0.33583945526174475,0.6758398939519275,-0.0829196179583267,0.4229200566485094,-0.41136751961845164,27.586184217016534,-10.96157383478975,0.2529198373034179,5,-0.030000209808347833,-0.08500003814697088,-0.14750003814697088,-0.27500009536742986,1.6199998855590856,1,0.13948919781190794,1.3478257263991438,10.119999885559082,-4.333375719235782,10.239999771118164,8.999936422156878,10.539999961853027,0.13948919781190794 2942,2019-05-15,9.970000267028807,10.300000190734863,9.899999618530273,10.300000190734863,52515.0,-0.0206286868223573,1.4242464526197152,8.250005960470206,53.26086111466718,53.09463557788841,0.10530903047863305,0.01734675661141516,0.019732851110498828,-0.1845323440168034,9.82440337854987,0.40000057220458984,-0.08342044192408693,-0.03749980926513885,-0.5436255300815898,0.46862591155131206,-0.2905626696733652,0.2155630511430875,-0.1681127776349829,10.000081743423488,-30.063125306963066,0.25306286040822573,5,0.19000005722046076,0.12500000000000178,0.06250000000000178,-0.06500005722045721,2.2100000381469727,2,0.16349047851396703,-1.3333240615277564,10.18000030517578,1.3478257263991438,10.119999885559082,-4.333375719235782,10.239999771118164,0.16349047851396703 2943,2019-05-16,9.9399995803833,10.039999961853027,9.899999618530273,9.93000030517578,35358.0,-0.0030090958718145266,-2.999972752414817,-0.030300840967551385,55.05615148175513,54.42271308188945,0.18624927142116832,0.03994429235660313,0.04882464677474374,-0.15865524986459256,10.12024910229114,0.1400003433227539,-0.017857317435879594,-0.061500453948974965,-0.567850745820067,0.4448498379221171,-0.3146755998845201,0.19167469198657017,-0.10618757530644096,5.882344691402333,-37.3577792446957,0.25317514593554563,5,0.24000072479248047,0.1550006866455078,0.11500072479248047,-0.03499937057495117,2.5399999618530273,3,0.11670028672593702,1.4242464526197152,9.970000267028807,-1.3333240615277564,10.18000030517578,1.3478257263991438,10.119999885559082,0.11670028672593702 2944,2019-05-17,10.220000267028807,10.260000228881836,10.0,10.260000228881836,64361.0,0.0281690843526885,12.000023841880648,-4.000286123032371,62.68654733583786,57.13035682171137,-0.04520417070427207,-0.2480484073446494,-0.22885003777291146,-0.4324112673527587,10.312294220415373,0.32000064849853516,0.05123288361039968,0.2155002117156961,-0.2954937823358552,0.7264942057672474,-0.03999678531008044,0.47099720874147266,-0.3555407268962316,47.05889777737847,0.29913003874095523,0.25549699702577594,5,-0.019999980926511896,-0.12499999999999822,-0.13750004768371404,-0.3150000572204572,2.300000190734865,4,0.10763203513254016,-2.999972752414817,9.9399995803833,1.4242464526197152,9.970000267028807,-1.3333240615277564,10.18000030517578,0.10763203513254016 2945,2019-05-20,10.119999885559082,10.260000228881836,10.0600004196167,10.220000267028807,38873.0,-0.009784772882280635,1.2222163353537066,2.5000119209401683,60.28706911342226,58.37818875590958,0.1015295633577118,-0.14774727607590243,-0.12602580804660413,-0.32716332714884544,10.51471769535673,0.19999980926513672,0.12216251905509701,0.11049985885620117,-0.4030831274842619,0.6240828451966642,-0.14629163431403036,0.3672913520264327,-0.22611871177302056,47.82614104012688,-3.1845667582300052,0.2567914931702316,5,0.13000011444091797,-0.024999618530273438,-0.03749966621398926,-0.21499967575073242,2.5600004196166974,0,0.12055338743330513,12.000023841880648,10.220000267028807,-2.999972752414817,9.9399995803833,1.4242464526197152,9.970000267028807,0.12055338743330513 2946,2019-05-21,10.359999656677246,10.359999656677246,10.140000343322754,10.300000190734863,35474.0,0.023715392671163515,6.333375719235782,-0.5999923706345831,63.43609614199395,58.019236475390386,-0.09167454939697883,-0.3854572111732093,-0.35938756194086885,-0.5593489827814739,10.837165532861372,0.23999977111816406,0.1634282128271085,0.33649964332580495,-0.19993209774591136,0.8729313843975213,0.0682837727899468,0.6047155138616631,-0.43787371458383717,100.0,44.73939865203346,0.26821587053585777,5,-0.1099996566772461,-0.2649993896484375,-0.26999950408935547,-0.4549994468688965,0.9800004959106445,1,0.11969119361826164,1.2222163353537066,10.119999885559082,12.000023841880648,10.220000267028807,-2.999972752414817,9.9399995803833,0.11969119361826164 2947,2019-05-22,10.399999618530273,10.5,10.239999771118164,10.479999542236328,29812.0,0.003861000306814244,3.333306842565366,-1.3333439298089456,64.34780373242758,58.277290956822426,-0.1821870266127803,-0.40777209307444195,-0.38086455730062774,-0.5886681595192123,11.735620997290308,0.26000022888183594,0.21485794199444008,0.35199961662292445,-0.20689402492740783,0.9108932581732567,0.07255279584775742,0.6314464373980915,-0.4507586988618115,83.33328035146054,24.648308101071734,0.2794468207751665,5,-0.15999984741210938,-0.30499935150146484,-0.3099994659423828,-0.49499940872192383,0.9200000762939471,2,0.1346154445727219,6.333375719235782,10.359999656677246,1.2222163353537066,10.119999885559082,12.000023841880648,10.220000267028807,0.1346154445727219 2948,2019-05-23,10.34000015258789,10.399999618530273,10.220000267028807,10.34000015258789,40259.0,-0.005769179629149024,2.000015894713448,-0.0,60.360351072087866,58.726017381385766,-0.17158501136109372,-0.3258893777899594,-0.2971769714115897,-0.5206234352063355,13.1575967231431,0.17999935150146662,0.24633739151882672,0.2675001621246338,-0.29777112564785213,0.8327714498971197,-0.01513548176160917,0.5501358060108767,-0.3647288544473781,68.00003051757812,8.449075069542403,0.2826356438862428,5,-0.10000038146972656,-0.24499988555908203,-0.25,-0.434999942779541,1.2799997329711914,3,0.17794972199563985,3.333306842565366,10.399999618530273,6.333375719235782,10.359999656677246,1.2222163353537066,10.119999885559082,0.17794972199563985 2949,2019-05-24,10.220000267028807,10.359999656677246,10.119999885559082,10.199999809265137,58204.0,-0.011605404621686577,-1.666659602424448,100.0,57.081537862068494,59.38939839313089,-0.061151086444708014,-0.17882912878314272,-0.1518159461135351,-0.39782488022562035,14.472719627886374,0.23999977111816406,0.19463718506594319,0.12450027465820135,-0.42443083319424346,0.6734313825106462,-0.14996527926802017,0.39896582858442287,-0.2197398055551254,36.36363636363596,-22.586865784284427,0.27446555392622224,5,-0.0200004577636701,-0.12499999999999822,-0.15750002861022772,-0.3150000572204572,1.3599996566772479,4,0.22113495265735028,2.000015894713448,10.34000015258789,3.333306842565366,10.399999618530273,6.333375719235782,10.359999656677246,0.22113495265735028 2950,2019-05-27,10.539999961853027,10.600000381469727,10.300000190734863,10.359999656677246,93545.0,0.03131112392008295,-1.000006357844945,8.999809269502993,60.62991268629959,59.68292561561776,-0.3523632096638707,-0.45688373777772284,-0.4480160206605497,-0.7101029588118202,15.613888381515583,0.38000011444091975,0.1613093038797171,0.4029999732971188,-0.14870942390099806,0.9547093704952356,0.12714527469806036,0.6788546718961772,-0.5157499035795041,87.499925494271,29.602376701110202,0.2758546985990583,5,-0.28999996185302734,-0.44499969482421875,-0.47749972343444824,-0.6349997520446777,0.9800004959106445,0,0.18785583520652516,-1.666659602424448,10.220000267028807,2.000015894713448,10.34000015258789,3.333306842565366,10.399999618530273,0.18785583520652516 2951,2019-05-28,11.18000030517578,11.31999969482422,10.5,10.600000381469727,733288.0,0.06072109541167725,-1.1025614691462222,3.222216335353697,61.240300621588204,60.56953000527566,-0.933794614767848,-1.0324687005802229,-1.0559668005970284,-1.3363463174458534,17.33405358979212,0.8199996948242205,0.17566195946312924,0.9685002803802476,0.2844172340808253,1.65258332667967,0.6264587572305356,1.3105418035299596,-1.1327202339744087,88.33338234160433,34.28423936151877,0.34204152314971153,5,-0.5700006484985334,-0.7250003814697248,-1.1175000667572004,-1.2750000953674299,0.43999958038330256,1,0.13416815376163949,-1.000006357844945,10.539999961853027,-1.666659602424448,10.220000267028807,2.000015894713448,10.34000015258789,0.13416815376163949 2952,2019-05-29,11.279999732971193,11.479999542236328,10.899999618530273,11.15999984741211,372200.0,0.008944492403020643,1.2307710647600498,0.20689638162763,64.12212851303298,61.57686078652875,-0.9257849910249885,-1.0666552376897442,-1.1307981238034,-1.4209095695092255,19.07694850146402,0.5799999237060547,0.21637756924302387,0.991999721527101,0.19272109124081993,1.7912783518133821,0.5923604063839605,1.3916390366702416,-1.156356484352452,85.29412795928384,34.699821205067884,0.39963931514314077,5,-0.5399999618530291,-0.7449998855590838,-1.1949994564056414,-1.3749995231628436,-0.19999980926513672,2,0.005319186262151998,-1.1025614691462222,11.18000030517578,-1.000006357844945,10.539999961853027,-1.666659602424448,10.220000267028807,0.005319186262151998 2953,2019-05-30,11.359999656677244,11.460000038146973,11.300000190734865,11.399999618530273,71574.0,0.0070921919858042415,-1.000011921011401,-0.3333333333333432,73.33332538604927,62.759836125441126,-0.8752131859757011,-1.074137596012024,-1.1870828428397378,-1.4859691214900739,21.569962980599648,0.18000030517577947,0.24510889549426196,0.9909996509551977,0.10221821947598464,1.8797810824344108,0.5466089352155912,1.4353903666948042,-1.1278479045690961,91.1764767755701,39.69988397015976,0.4443907157396063,5,-0.5899996757507306,-0.8249998092651349,-1.2899994850158674,-1.4549994468688947,0.2600002288818377,3,-0.0035211235089706028,1.2307710647600498,11.279999732971193,-1.1025614691462222,11.18000030517578,-1.000006357844945,10.539999961853027,-0.0035211235089706028 2954,2019-05-31,11.0600004196167,11.479999542236328,10.920000076293944,11.479999542236328,53646.0,-0.02640838434217818,1.6666696942105121,10.499988079059209,68.21706515222199,63.64094679641887,-0.49565244357896177,-0.7180160728041187,-0.8802277474743914,-1.172302965744425,23.094413428707618,0.5599994659423846,0.2972749551039229,0.6320003986358635,-0.27654612119324185,1.540546918464969,0.17772713872131085,1.0862736585504162,-0.728020844298296,64.40683445417066,11.004357833559801,0.45427325991455225,5,-0.26000070571899414,-0.5250005722045898,-0.9700002670288086,-1.1550002098083496,0.7799997329711914,4,0.05063286118408583,-1.000011921011401,11.359999656677244,1.2307710647600498,11.279999732971193,-1.1025614691462222,11.18000030517578,0.05063286118408583 2955,2019-06-03,11.119999885559082,11.279999732971193,10.899999618530273,10.899999618530273,50162.0,0.005424906298915122,-2.454542301906929,-0.5238112538345735,68.2170534039349,64.17216426996787,-0.4457610256538054,-0.7179520952573508,-0.9325328031290177,-1.2178285347203044,24.67388922676849,0.38000011444091975,0.3566445285679176,0.6304998874664314,-0.29113423499620517,1.552134009929068,0.16968282623511222,1.0913169486977505,-0.6961787128872441,63.26532399640329,6.324734005765997,0.4608170612313185,6,-0.32000017166137695,-0.5850000381469727,-1.0374996662139893,-1.2149996757507324,0.7399997711181623,0,0.041366910331028794,1.6666696942105121,11.0600004196167,-1.000011921011401,11.359999656677244,1.2307710647600498,11.279999732971193,0.041366910331028794 2956,2019-06-04,11.359999656677244,11.460000038146973,11.0600004196167,11.260000228881836,63558.0,0.021582713452168,1.666662428116844,0.45454230190690476,76.62835403039051,65.53666985863042,-0.5911601881691606,-0.8968204505617887,-1.1586669299152756,-1.4410135195687879,26.466013562026596,0.39999961853027344,0.387117448959474,0.802499675750731,-0.16653395776154944,1.7715333092630114,0.3179828589945899,1.2870164925068721,-0.8516842144402474,79.31036183723707,15.753319598865119,0.48451681675614033,6,-0.5599999427795392,-0.8249998092651349,-1.3349995613098127,-1.4549994468688947,0.44000053405762074,1,0.014084577986090085,-2.454542301906929,11.119999885559082,1.6666696942105121,11.0600004196167,-1.000011921011401,11.359999656677244,0.014084577986090085 2957,2019-06-05,11.460000038146973,11.460000038146973,11.140000343322754,11.199999809265137,54702.0,0.008802850747530622,1.4615339471078017,2.6000171662359675,78.35823444887203,67.53643467827311,-0.5866830290727769,-0.9792974263306569,-1.2352942940593188,-1.5210518289529489,26.6748198097863,0.31999969482421875,0.43924476065490126,0.859500074386597,-0.19042167381861752,1.9094218225918116,0.33453920028398976,1.3844609484892043,-0.8739498679100297,96.55180918618684,24.637693788851138,0.5249608741026073,6,-0.6600003242492676,-0.9250001907348633,-1.434999942779541,-1.554999828338623,0.2799997329711914,2,0.013961592223343589,1.666662428116844,11.359999656677244,-2.454542301906929,11.119999885559082,1.6666696942105121,11.0600004196167,0.013961592223343589 2958,2019-06-06,11.760000228881836,11.920000076293945,11.479999542236328,11.640000343322756,108182.0,0.026178027027595974,1.0000043348873904,0.461537615082706,78.51853997293688,69.91832380170293,-0.7421147707793239,-1.2471541694673203,-1.5076311514667449,-1.7954703653329496,27.18097088265789,0.46000003814697266,0.47689442470672994,1.0985002517700195,-0.07151594689798912,2.268516450438028,0.5134921524360152,1.6835083511040239,-1.1024341088849425,84.31374748959374,8.873274348360283,0.5850080993340044,6,-0.6500000953674316,-0.9500002861022949,-1.75,-1.8550000190734863,0.23999977111816406,3,-0.05782315407662497,1.4615339471078017,11.460000038146973,1.666662428116844,11.359999656677244,-2.454542301906929,11.119999885559082,-0.05782315407662497 2959,2019-06-07,11.739999771118164,11.880000114440918,11.65999984741211,11.699999809265135,259681.0,-0.0017007191644904385,-2.666674613960216,0.3333333333333531,80.91605220752115,72.17233930406087,-0.5406869216802228,-1.1689481744035781,-1.4628532138430117,-1.7516609009124426,28.468204703132383,0.2200002670288086,0.5149641449107332,1.0034997940063484,-0.24258497386800748,2.249584561880704,0.38045741006916955,1.6265421779435272,-0.9561902554915651,82.35291917707293,3.2781660814313085,0.6230423839371781,6,-0.5299997329711914,-0.9199995994567871,-1.744999647140503,-1.8349995613098145,-0.03999996185302912,4,-0.010221455527988699,1.0000043348873904,11.760000228881836,1.4615339471078017,11.460000038146973,1.666662428116844,11.359999656677244,-0.010221455527988699 2960,2019-06-10,11.800000190734865,12.039999961853027,11.68000030517578,11.880000114440918,28666.0,0.005110768380448327,-1.249999999999986,-1.9999999999998668,79.50822427305745,74.20210859866857,-0.45053938884111844,-1.155897335208948,-1.5013813747989158,-1.7917324979998757,29.549364876368976,0.35999965667724787,0.5795209118448117,0.9795001983642599,-0.3170778664852687,2.2760782632137886,0.3312111659394965,1.6277892307890234,-0.9025716190415309,75.51021599760237,-0.8797275773767268,0.6482890324247639,6,-0.33000040054321467,-0.9000000953674334,-1.805000066757204,-1.8949999809265154,0.01999950408935547,0,0.0033898272208869873,-2.666674613960216,11.739999771118164,1.0000043348873904,11.760000228881836,1.4615339471078017,11.460000038146973,0.0033898272208869873 2961,2019-06-11,11.600000381469727,11.800000190734865,11.5600004196167,11.619999885559082,47981.0,-0.016949136104436158,-3.8000228883145972,0.24999403952984367,73.07695129215607,75.19708890746003,-0.20640270118071236,-0.8896741582367138,-1.2785668370083627,-1.569571107298147,30.508690459909698,0.23999977111816584,0.6665135968162534,0.7085003852844238,-0.5958934620967415,2.012894232665589,0.056303461593840254,1.3606973089750074,-0.5654632429572288,51.11113701338748,-23.39256079678647,0.652196923690583,6,-0.13000059127807617,-0.6800003051757812,-1.6050002574920654,-1.695000171661377,0.07999992370605291,1,0.02241372988425505,-1.249999999999986,11.800000190734865,-2.666674613960216,11.739999771118164,1.0000043348873904,11.760000228881836,0.02241372988425505 2962,2019-06-12,11.600000381469727,11.760000228881836,11.31999969482422,11.5,61006.0,0.0,1.0952402577644886,-5.000143054694578,74.80316379700693,75.36040428645532,-0.17459785557631946,-0.8024388514609093,-1.2610845230952048,-1.5510166491485435,32.013867310544626,0.4400005340576154,0.7263708468029257,0.6270003795623786,-0.638062277060774,1.8920630361855313,-0.005530948749196796,1.259531707873954,-0.44480770415636606,38.88896983343804,-34.932206817886524,0.632531328311576,6,-0.13000059127807617,-0.6300005912780762,-1.625000238418579,-1.695000171661377,0.3399991989135742,2,0.017241362300696617,-3.8000228883145972,11.600000381469727,-1.249999999999986,11.800000190734865,-2.666674613960216,11.739999771118164,0.017241362300696617 2963,2019-06-13,11.100000381469727,11.619999885559082,11.0600004196167,11.420000076293945,41807.0,-0.0431034468583914,-1.8,-3.199984741269145,65.06849963796293,75.01056367375988,0.31809367788679843,-0.22248559594723538,-0.7516308366535043,-1.039971445745321,33.280067229061125,0.5599994659423828,0.7284322297146701,0.06900033950805629,-1.0993165675023828,1.2373172465184954,-0.5151581139971633,0.6531587930132758,0.9399995803833008,4.081630667066301,-71.4010770709579,0.5841584535052192,6,0.36999940872192383,-0.13000059127807617,-1.005000114440918,-1.195000171661377,0.8999996185302734,3,0.057657600689532185,1.0952402577644886,11.600000381469727,-3.8000228883145972,11.600000381469727,-1.249999999999986,11.800000190734865,0.057657600689532185 2964,2019-06-14,11.31999969482422,11.420000076293945,11.079999923706056,11.260000228881836,91993.0,0.019819757278725758,1.6153834867769368,-0.18749850988246508,63.829788673117186,74.52308981478012,0.1551717464171265,-0.3750809287268293,-0.9645832002455101,-1.247534137335462,33.891079745852664,0.34000015258788885,0.7189883914438102,0.2339996814727794,-0.8756594510716607,1.3436588140172194,-0.32082988479944063,0.7888292477449994,0.7004002761840802,26.530550679055537,-45.47269036886807,0.5548295662722198,6,0.23000049591064275,-0.34999990463257014,-1.224999427795412,-1.414999485015871,0.6400003433227521,4,0.06007069995652836,-1.8,11.100000381469727,1.0952402577644886,11.600000381469727,-3.8000228883145972,11.600000381469727,0.06007069995652836 2965,2019-06-17,11.34000015258789,11.4399995803833,11.199999809265137,11.4399995803833,21137.0,0.00176682493841529,3.8000228883145617,-1.6666719649044235,53.63636206004168,71.96842404029692,0.18959846673778635,-0.31515379507218455,-0.9732904614990012,-1.2554940979479223,34.55186751691652,0.23999977111816406,0.6799984090013957,0.19300012588501048,-0.8232697197394376,1.2092699715094586,-0.31513479692721447,0.7011350486972354,0.6611918273925781,37.83781345609093,-30.77376597006942,0.5081349228122242,6,0.21000003814697266,-0.37000036239624023,-1.244999885559082,-1.434999942779541,0.5199995040893537,0,0.03174600104349112,1.6153834867769368,11.31999969482422,-1.8,11.100000381469727,1.0952402577644886,11.600000381469727,0.03174600104349112 2966,2019-06-18,11.600000381469727,11.65999984741211,11.18000030517578,11.420000076293945,46913.0,0.02292770946943068,2.2000050862759677,-1.8000133515168277,56.77967574260324,69.57080640626707,-0.0366294457756009,-0.5032974443033602,-1.214230137969727,-1.5005423328467344,35.113668330098236,0.4799995422363299,0.6817721477631409,0.3910003185272224,-0.5730678757161431,1.355068512770588,-0.09103377859446127,0.873034415648906,0.38236776730346733,77.14287271305432,10.201933121542027,0.4820340971216828,6,-0.05000019073486328,-0.6300005912780762,-1.505000114440918,-1.695000171661377,0.39999961853027344,1,0.01896545742411604,3.8000228883145617,11.34000015258789,1.6153834867769368,11.31999969482422,-1.8,11.100000381469727,0.01896545742411604 2967,2019-06-19,11.800000190734865,11.81999969482422,11.420000076293945,11.420000076293945,48036.0,0.017241362300696617,-1.1052605161384326,2.1111081676768633,58.87098014665059,67.38774420334636,-0.20487288119974068,-0.6250833114116343,-1.3988999703367835,-1.6844350385405757,35.41474749943246,0.3999996185302752,0.6872330325146123,0.52100009918213,-0.39799018160412736,1.4399903799683873,0.06150495878900131,0.9804952395752586,0.16392060345519965,97.36848379442277,32.10960808399143,0.45949514039312844,6,-0.2500000000000018,-0.8300004005432147,-1.677500009536745,-1.8949999809265154,0.27999973297118963,2,-0.010169481662661961,2.2000050862759677,11.600000381469727,3.8000228883145617,11.34000015258789,1.6153834867769368,11.31999969482422,-0.010169481662661961 2968,2019-06-20,12.18000030517578,12.220000267028807,11.65999984741211,11.81999969482422,80283.0,0.032203399008356115,1.5454533632151048,0.9473697419307746,71.87499417923482,66.38318220020344,-0.5800266689505964,-0.9066518333161078,-1.7588384024347619,-2.0462741798421487,36.09501474836858,0.5600004196166974,0.6587085601053246,0.8090002059936499,-0.08217056367129061,1.7001709756585903,0.3634148211611805,1.2545855908261192,-1.1199998855590803,96.49123247310261,29.838855009930867,0.44558538483247,6,-0.5399999618530256,-1.1200003623962385,-2.0525000095367414,-2.27500009536743,-0.22000026702880682,3,-0.019704492510603022,-1.1052605161384326,11.800000190734865,2.2000050862759677,11.600000381469727,3.8000228883145617,11.34000015258789,-0.019704492510603022 2969,2019-06-21,12.479999542236328,12.68000030517578,12.260000228881836,12.359999656677244,257448.0,0.024630478616085583,-1.625010803384354,0.33333245030306424,74.28570650061832,65.8029024477102,-0.8538047427260729,-1.084246231007434,-2.033586795761984,-2.3273012998140725,37.569975077606365,0.5,0.6236402220031092,0.9959994792938236,0.1472133884272946,1.8447855701603526,0.5716064338605591,1.420392524727088,-1.3967991256713859,86.66661580403657,18.77672970901267,0.4243930454332644,6,-0.6099991798400879,-1.1399993896484375,-2.342499256134033,-2.5749993324279785,-0.7199993133544922,4,-0.03846150319251662,1.5454533632151048,12.18000030517578,-1.1052605161384326,11.800000190734865,2.2000050862759677,11.600000381469727,-0.03846150319251662 2970,2019-06-24,12.520000457763672,12.600000381469727,12.420000076293945,12.420000076293945,89631.0,0.0032052016822570195,-2.5999923706345727,0.8333373069800956,72.30769625782058,65.71742966611737,-0.872707603316865,-1.0206331858199853,-2.0363905376323004,-2.3490225817383887,38.41391951623152,0.18000030517578125,0.5662524003286133,0.9370003700256344,0.08993482080009763,1.7840659192511712,0.513467595412866,1.3605331446384028,-1.3729280456542963,89.3333435058595,21.942588190366337,0.4235327746127684,6,-0.6500000953674316,-1.1500000953674316,-2.37250018119812,-2.6150002479553223,-1.0600004196166992,0,-0.04472846638511441,-1.625010803384354,12.479999542236328,1.5454533632151048,12.18000030517578,-1.1052605161384326,11.800000190734865,-0.04472846638511441 2971,2019-06-25,12.68000030517578,12.739999771118164,12.420000076293945,12.420000076293945,127040.0,0.012779540060870564,-1.4615339471078017,2.599992370634555,72.93232894009883,65.50955912646091,-0.9648644568627454,-1.1199134606612038,-2.1597908784474154,-2.4901058359875226,37.88715214629264,0.31999969482421875,0.5086971169544636,1.0220002174377427,0.06649309228148148,1.977507342594004,0.544246654859613,1.4997537800158725,-1.4716107773437486,95.45458486258404,30.440843441860636,0.47775356257813034,6,-0.7800002098083478,-1.2500004768371564,-2.507500171661375,-2.77500009536743,-1.4200000762939435,1,-0.06466881930308976,-2.5999923706345727,12.520000457763672,-1.625010803384354,12.479999542236328,1.5454533632151048,12.18000030517578,-0.06466881930308976 2972,2019-06-26,11.34000015258789,11.859999656677244,11.100000381469727,11.81999969482422,12142877.0,-0.10567824292882089,1.714285714285725,-1.8461504603308707,44.324324463648516,63.204650773759305,0.3736717027476786,0.2369613830200521,-0.7941389887261074,-1.1429405430856772,35.79161463672812,1.579999923706053,0.42293764240343457,-0.3209999561309811,-1.2718755141632094,0.6298756019012473,-0.7964377351470961,0.15443782288513397,1.3999996185302734,14.634137831576401,-45.95800161595941,0.4754377790161146,6,0.5699996948242188,0.08999967575073242,-1.1675000190734863,-1.434999942779541,-0.07999992370605469,2,0.05820104396219894,-1.4615339471078017,12.68000030517578,-2.5999923706345727,12.520000457763672,-1.625010803384354,12.479999542236328,0.05820104396219894 2973,2019-06-27,11.31999969482422,11.460000038146973,11.239999771118164,11.399999618530273,167868.0,-0.0017637087737697454,1.1999942779759294,0.16666666666666236,44.324324463648544,61.037376972707236,0.4784779532506267,0.2675277824922784,-0.7494798332587376,-1.1119863927358296,33.58283167624899,0.2200002670288086,0.3627881194598821,-0.33900041580199947,-1.2927057176199455,0.6147048860159465,-0.8158530667109734,0.13785223510697442,1.4200000762939435,13.414597270164514,-42.58980103680167,0.4768526509089734,6,0.6000003814697248,0.11000013351440252,-1.1524996757507342,-1.414999485015871,-0.11999988555908381,3,0.06713783121649075,1.714285714285725,11.34000015258789,-1.4615339471078017,12.68000030517578,-2.5999923706345727,12.520000457763672,0.06713783121649075 2974,2019-06-28,11.619999885559082,11.619999885559082,11.260000228881836,11.300000190734865,243672.0,0.026501784348283097,1.25,-4.000000000000067,47.715732477447034,60.37952924130783,0.2520095100184374,0.012261078991091523,-1.0240506625967711,-1.4030093123988614,32.99988433778982,0.3599996566772461,0.3039422702461465,-0.06700019836425852,-0.9786119555841584,0.8446115588556413,-0.5228060769742076,0.3888056802456905,1.087199897766114,31.707298635082203,-20.927980673713897,0.45580587860994976,6,0.3000001907348633,-0.19000005722045898,-1.4524998664855957,-1.7149996757507324,-0.880000114440918,4,0.029259910149433965,1.1999942779759294,11.31999969482422,1.714285714285725,11.34000015258789,-1.4615339471078017,12.68000030517578,0.029259910149433965 2975,2019-07-01,11.579999923706055,11.699999809265135,11.399999618530273,11.65999984741211,640154.0,-0.003442337542768681,2.750005960470223,-0.2500000000000014,49.735443728431946,59.596836795288795,0.36837185188825217,0.09327217987495828,-0.9540485547758664,-1.3525768325360659,32.51677871597748,0.3000001907348615,0.3063042226929973,-0.1300001621246345,-1.0038062092684257,0.7438058850191567,-0.5669031856965301,0.3069028614472611,1.0950558715820318,29.268275663152803,-22.58656646757152,0.43690302357189575,7,0.3400001525878906,-0.059999942779541016,-1.432499885559082,-1.674999713897705,-1.239999771118164,0,0.015544067906882564,1.25,11.619999885559082,1.1999942779759294,11.31999969482422,1.714285714285725,11.34000015258789,0.015544067906882564 2976,2019-07-02,11.520000457763672,11.640000343322756,11.4399995803833,11.640000343322756,238293.0,-0.005181301065430466,2.3333492279203627,1.5000000000000222,48.95833436813615,58.49543170878718,0.464697883238264,0.17483709704494288,-0.8660598206938914,-1.2795137379252015,31.642851678928828,0.2000007629394549,0.3002907784593223,-0.19799966812133718,-1.0611786559100338,0.6651793196673594,-0.6295891620156855,0.23358982577301113,1.1235542292480467,55.26322063652815,1.6952369199139596,0.4315894938943485,7,0.39999961853027344,0.09999942779541016,-1.3475003242492676,-1.6150002479553223,-1.2800006866455078,1,-0.005208369551432002,2.750005960470223,11.579999923706055,1.25,11.619999885559082,1.1999942779759294,11.31999969482422,-0.005208369551432002 2977,2019-07-03,11.619999885559082,11.760000228881836,11.4399995803833,11.4399995803833,285556.0,0.008680505540086036,-2.555556732929259,-1.5000039736467523,57.55813324883336,56.90466938318703,0.37602312064672994,0.09216437175275338,-0.9308504511387437,-1.3622226437368745,30.80519308031046,0.32000064849853516,0.33710155738718406,-0.10600023269653391,-0.96204749379128,0.7500470283982121,-0.534023863243906,0.3220233978508382,0.992683715341796,73.07688075413564,12.70189515131112,0.42802363054737286,7,0.3000001907348633,0.19999980926513672,-1.0875000953674316,-1.3550000190734863,-1.0799999237060547,2,-0.030981037884917795,2.3333492279203627,11.520000457763672,2.750005960470223,11.579999923706055,1.25,11.619999885559082,-0.030981037884917795 2978,2019-07-04,11.079999923706056,11.68000030517578,11.079999923706056,11.5,157571.0,-0.046471597863276926,-1.8571441546587055,-2.333329801212214,46.80851387621409,53.85164798047545,0.8309635585702342,0.6098770776235369,-0.3592563514925864,-0.810291777985519,28.801068786665173,0.600000381469723,0.33386178307910086,-0.612000179290769,-1.515085016584953,0.291084658003415,-1.063542597937861,-0.160457760643677,1.5024300128061991,0.0,-61.98520307382099,0.45154241864709227,7,0.8299999237060529,0.7399997711181623,-0.44250011444091975,-0.6900000572204608,-0.8000001907348633,3,0.016245515019423618,-2.555556732929259,11.619999885559082,2.3333492279203627,11.520000457763672,2.750005960470223,11.579999923706055,0.016245515019423618 2979,2019-07-05,11.619999885559082,11.699999809265135,11.0600004196167,11.0600004196167,234421.0,0.04873645898658152,-1.2857142857142794,-1.3333318195648578,53.27102512196673,51.73646229871391,0.17449353000365697,0.06369157553725557,-0.8578345083185237,-1.3365366682066142,26.672711973562315,0.6399993896484357,0.32104732932172375,-0.06600022315979004,-0.9693368015075894,0.8373363551880093,-0.5176685123336888,0.38566806601410875,0.902332850440926,79.99994550430993,14.342267134083059,0.4516682891738995,7,0.2800002098083496,0.19999980926513672,-0.9674999713897705,-1.2200002670288086,-1.5199995040893555,4,-0.036144585234971105,-1.8571441546587055,11.079999923706056,-2.555556732929259,11.619999885559082,2.3333492279203627,11.520000457763672,-0.036144585234971105 2980,2019-07-08,11.84000015258789,11.979999542236328,11.579999923706055,11.579999923706055,158244.0,0.018932897521128034,-2.076917433884752,0.4642865657814517,52.83018613294492,49.502890875696814,-0.169984293442754,-0.16143521194157984,-1.0313906179034475,-1.5362534458609396,24.383812597067216,0.39999961853027344,0.24009701882563306,0.15200004577636683,-0.752575530237614,1.0565756217903477,-0.3002877422306227,0.6042878337833564,0.5945926444291185,84.7826605258275,19.727735049550475,0.45228778800699,7,-0.32000017166137695,-0.020000457763671875,-1.1725003719329834,-1.3050003051757812,-1.739999771118164,0,-0.09290543642681437,-1.2857142857142794,11.619999885559082,-1.8571441546587055,11.079999923706056,-2.555556732929259,11.619999885559082,-0.09290543642681437 2981,2019-07-09,11.859999656677244,11.920000076293945,11.779999732971193,11.800000190734865,197213.0,0.0016891472830751209,-1.7999961853173503,0.23076697355388723,50.738909776290484,50.21562257710148,-0.35596690473664694,-0.1696558425896697,-1.0031112174688257,-1.5391600194275554,22.487701049437455,0.14000034332275213,0.11487769502853773,0.15899958610534526,-0.7477215783412632,1.0657207505519537,-0.29436099611795896,0.6123601683286495,0.4921175976957457,86.95652173913024,24.915463466278773,0.45336058222330433,7,-0.33999967575073065,0.04000043869018732,-1.192499876022337,-1.324999809265135,-1.7199993133544904,1,-0.12816185059782748,-2.076917433884752,11.84000015258789,-1.2857142857142794,11.619999885559082,-1.8571441546587055,11.079999923706056,-0.12816185059782748 2982,2019-07-10,11.800000190734865,11.84000015258789,11.779999732971193,11.800000190734865,511308.0,-0.005058977038721824,-1.9999523173754596,0.0,44.91978295997655,50.28178463224903,-0.2501615836394926,-0.09897936616904879,-0.8964689284061986,-1.4622429861232362,21.446204970885418,0.07999992370605113,-0.012363129991605604,0.08900012969970916,-0.8174423814011504,0.9954426408005688,-0.36422112585072064,0.542221385250139,0.4745900535527472,80.43483443887116,21.811650865474114,0.4532212555504299,7,-0.2800002098083514,0.09999990463256658,-1.1325004100799578,-1.2650003433227557,-1.7399997711181658,2,-0.13220342325431345,-1.7999961853173503,11.859999656677244,-2.076917433884752,11.84000015258789,-1.2857142857142794,11.619999885559082,-0.13220342325431345 2983,2019-07-11,11.739999771118164,11.880000114440918,11.5600004196167,11.859999656677244,156735.0,-0.0050847812412589954,2.9999761582614606,-100.0,39.428574698311905,49.36098932345623,-0.13892867045960422,0.012044110198246472,-0.7892388352259267,-1.3845441125489835,21.067322728499416,0.31999969482421875,-0.16866510709578897,-0.0030002593994140625,-0.8625988238455431,0.856598305046715,-0.4327995416224777,0.42679902282364957,0.4617150836891941,73.91304347826086,18.05902160375267,0.4297992822230643,7,-0.2199997901916504,0.16000032424926758,-1.0724999904632568,-1.2049999237060547,-1.2199993133544922,3,-0.10221463651279472,-1.9999523173754596,11.800000190734865,-1.7999961853173503,11.859999656677244,-2.076917433884752,11.84000015258789,-0.10221463651279472 2984,2019-07-12,12.0,12.039999961853027,11.520000457763672,11.520000457763672,103334.0,0.022146527593762677,-1.1666666666666667,-4.0000000000000595,43.01074524534299,48.61380060311301,-0.37923821208602426,-0.2049057733529729,-1.0025277116338174,-1.625633346051515,20.79764038205878,0.5199995040893555,-0.12130856093861553,0.22299995422363317,-0.6197799966476136,1.06577990509488,-0.19839002121199023,0.6443899296592566,0.1332119886959191,92.3076923076923,39.007776211462186,0.4213899754356231,7,-0.4499998092651367,-0.09999990463256836,-1.0399999618530273,-1.244999885559082,-1.4600000381469727,4,-0.1433333555857339,2.9999761582614606,11.739999771118164,-1.9999523173754596,11.800000190734865,-1.7999961853173503,11.859999656677244,-0.1433333555857339 2985,2019-07-15,11.699999809265135,12.119999885559082,11.640000343322756,12.039999961853027,94861.0,-0.025000015894572125,-1.0869586850878294,-0.7083343267450307,37.30569192907327,47.319062554328255,-0.06752715041996815,0.13011879705542917,-0.6586614965431625,-1.3087536684490626,20.52896107061637,0.47999954223632635,-0.07542038807835283,-0.09500021934509384,-0.9135098866758078,0.7235094479856201,-0.5042550530104499,0.31425461432026225,-0.6399993896484357,29.999920527064212,-17.225485767569594,0.4092548336653569,7,-0.10999965667724432,0.2000002861022967,-0.6849997043609601,-0.944999694824217,-1.3000001907348615,0,-0.13675209007511113,-1.1666666666666667,12.0,2.9999761582614606,11.739999771118164,-1.9999523173754596,11.800000190734865,-0.13675209007511113 2986,2019-07-16,11.81999969482422,11.899999618530273,11.619999885559082,11.619999885559082,56001.0,0.010256400642336683,-1.8,-0.5882344691402371,59.090902522902695,47.48937025144707,-0.15700799862530346,0.02892898552607548,-0.7360426864483003,-1.410685559492011,19.71669385473681,0.2799997329711914,-0.061389711100623856,0.013999700546266425,-0.7993728747582054,0.8273722758507382,-0.3926865871059686,0.42068598819850145,-0.7387992858886729,49.99992052706481,-1.2923749865587197,0.40668628765223575,7,-0.2299995422363299,0.08000040054321111,-0.6349997520446795,-1.0049996376037615,-1.1999998092651385,1,-0.1455160201152672,-1.0869586850878294,11.699999809265135,-1.1666666666666667,12.0,2.9999761582614606,11.739999771118164,-0.1455160201152672 2987,2019-07-17,11.68000030517578,11.84000015258789,11.600000381469727,11.65999984741211,62605.0,-0.011844280309900923,-2.42858310626703,0.10000238418805499,56.52175415366875,48.568619171164244,-0.008495936622379574,0.1680956880797364,-0.573515466061691,-1.2542068707230367,18.500054761544213,0.23999977111816406,-0.05671564075899305,-0.11999969482422124,-0.9353266773555582,0.6953272877071157,-0.5276631860898906,0.2876637964414481,-0.5780239067077613,26.666666666666373,-28.201721016122967,0.4076634912656687,7,-0.09000015258788885,0.21999979019165217,-0.4850003719329816,-0.8650002479553205,-1.02000045776367,2,-0.13184930835751796,-1.8,11.81999969482422,-1.0869586850878294,11.699999809265135,-1.1666666666666667,12.0,-0.13184930835751796 2988,2019-07-18,11.9399995803833,12.020000457763672,11.5,11.65999984741211,148635.0,0.022260211336835978,1.36363045245191,13.999666221630083,55.882352941176464,48.858766706632,-0.14938468144825734,-0.11679382314050635,-0.8055669323752532,-1.4941316065897006,16.63359270545869,0.5200004577636719,-0.03595807414004781,0.15199961662292516,-0.6466730392368678,0.9506722724827181,-0.24733671130697132,0.5513359445528216,-0.8176627121734619,70.96768735473769,12.625556005949512,0.39933632792989615,7,-0.12999963760375977,-0.03999948501586914,-0.7199997901916504,-1.1249995231628418,-1.1199998855590803,3,-0.15745387159437818,-2.42858310626703,11.68000030517578,-1.8,11.81999969482422,-1.0869586850878294,11.699999809265135,-0.15745387159437818 2989,2019-07-19,12.0,12.039999961853027,11.779999732971193,11.779999732971193,87886.0,0.0050251609485210125,-1.3636355754767502,0.7857159887057542,57.664240944263604,49.39588390788963,-0.16741940315029424,-0.22619556891178405,-0.8266747272243613,-1.5338241217204693,14.007650779275915,0.26000022888183416,-0.05691321304035846,0.23600001335143972,-0.5016322119426526,0.973632238645532,-0.13281609929560645,0.6048161259984859,-0.857709871443177,80.64517617598062,17.856001653238003,0.36881611264704645,7,-0.19000005722045898,-0.09999990463256836,-0.7800002098083496,-1.184999942779541,-1.2799997329711932,4,-0.12333329518636071,1.36363045245191,11.9399995803833,-2.42858310626703,11.68000030517578,-1.8,11.81999969482422,-0.12333329518636071 2990,2019-07-22,11.960000038146973,12.18000030517578,11.960000038146973,12.100000381469727,159407.0,-0.0033333301544189453,-2.1428532503184328,-0.6363644245232769,58.0882324582548,50.21247531699678,-0.12137080596880168,-0.24274626472363892,-0.7435765151419105,-1.4733830082092236,11.357342671930834,0.22000026702880682,0.012845840463118208,0.2240000724792477,-0.430648159036382,0.8786483039948774,-0.10332404327856715,0.5513241882370625,-0.7981557144501039,67.64703407420723,3.744529250038525,0.32732411575781484,7,-0.11999988555908203,-0.059999942779541016,-0.7000000476837158,-1.1449999809265137,-1.1999998092651367,0,-0.11872910299036699,-1.3636355754767502,12.0,1.36363045245191,11.9399995803833,-2.42858310626703,11.68000030517578,-0.11872910299036699 2991,2019-07-23,11.859999656677244,11.979999542236328,11.65999984741211,11.979999542236328,57449.0,-0.008361235882171636,4.333333333333333,0.8571399377388564,54.41176161221485,51.26713961168993,-0.023881856884827357,-0.21853237396821612,-0.6026855928486174,-1.3552315210590482,8.048328643159708,0.31999969482421875,0.012302876003632335,0.16499972343444647,-0.32194557503417975,0.6519450219030727,-0.07847292579986664,0.4084723726687596,-0.6574290937212197,52.94110222262102,-9.396040441159485,0.24347264923431267,7,-0.019999504089353692,0.04000043869018732,-0.5999996662139875,-1.0449995994567853,-1.0799999237060511,1,-0.12310287355910532,-2.1428532503184328,11.960000038146973,-1.3636355754767502,12.0,1.36363045245191,11.9399995803833,-0.12310287355910532 2992,2019-07-24,12.0,12.0600004196167,11.600000381469727,11.65999984741211,121821.0,0.011804413775335476,-1.0000041464183238,-2.833337306980066,69.82759045930922,54.64480802957851,-0.14810340141047007,-0.32311840606833186,-0.6925555400942827,-1.4784774561422758,8.34948423845819,0.46000003814697266,0.0018559592612081843,0.2720000743865967,-0.20295585578088549,0.7469560045540788,0.0345221093028556,0.5094780394703378,-0.7583322473551846,73.5293787656096,3.1703977575429434,0.23747796508374083,7,-0.15999984741210938,-0.09999990463256836,-0.7400000095367432,-1.184999942779541,-1.0399999618530273,2,-0.11500000953674316,4.333333333333333,11.859999656677244,-2.1428532503184328,11.960000038146973,-1.3636355754767502,12.0,-0.11500000953674316 2993,2019-07-25,12.079999923706055,12.15999984741211,11.899999618530273,11.899999618530273,178420.0,0.006666660308837891,-1.8888865341414827,0.529412424687812,62.365594705773404,56.795346858515224,-0.1953449919306749,-0.3618119522022578,-0.7194947216801317,-1.5410876818936288,8.754867485640522,0.26000022888183594,0.0032322212615838453,0.3139999866485592,-0.14484976219009127,0.7728497354872097,0.08457511222923308,0.5434248610678853,-0.8007988689600012,82.75855265105078,13.056498301956907,0.22942487441932527,7,-0.23999977111816406,-0.17999982833862305,-0.8199999332427979,-1.2649998664855957,-1.0199995040893555,3,-0.11754967593230747,-1.0000041464183238,12.0,4.333333333333333,11.859999656677244,-2.1428532503184328,11.960000038146973,-0.11754967593230747 2994,2019-07-26,11.960000038146973,12.0600004196167,11.760000228881836,12.020000457763672,76085.0,-0.009933765423590035,3.2857065006369166,-0.333335099393888,53.40908906183874,58.58461320660028,-0.0912072095764156,-0.22665479015200596,-0.5557611456404654,-1.404219348212063,8.724463388635948,0.31999969482421875,0.03466888528241441,0.17700009346008372,-0.28426126778440874,0.6382614547045762,-0.05363058716216251,0.40763077408232995,-0.6447670133837295,62.06891448828809,-5.489028261048446,0.23063068062224668,7,-0.11999988555908203,-0.059999942779541016,-0.6099998950958252,-1.054999828338623,-0.5200004577636719,4,-0.09531775415440369,-1.8888865341414827,12.079999923706055,-1.0000041464183238,12.0,4.333333333333333,11.859999656677244,-0.09531775415440369 2995,2019-07-29,11.760000228881836,12.0,11.760000228881836,12.0,41679.0,-0.016722392025687927,1.0,3.999968211078439,47.422694602448054,57.28814565988309,0.1320893129321874,-0.01315272999329764,-0.3102261627857956,-1.1875444676599205,8.540676999385841,0.23999977111816406,0.09047964667584907,-0.03199973106384313,-0.4835047415756595,0.4195052794479732,-0.2577522363197513,0.19375277419206505,-0.4101765129020922,28.57142857142857,-35.02359523827188,0.22575250525590798,7,0.07999992370605469,0.1399998664855957,-0.1549999713897705,-0.625,-0.3600006103515625,0,-0.0884353691846751,3.2857065006369166,11.960000038146973,-1.8888865341414827,12.079999923706055,-1.0000041464183238,12.0,-0.0884353691846751 2996,2019-07-30,11.460000038146973,11.720000267028807,11.260000228881836,11.65999984741211,95959.0,-0.025510219804084855,1.8749944120758975,0.8333333333333334,42.201832454319906,55.69704324884433,0.41979971152315976,0.29736812117061007,0.025024916064335656,-0.8719653932968008,8.443854375895338,0.5,0.10681898395832157,-0.32899990081787145,-0.7888350876142844,0.13083528597854155,-0.5589174942160771,-0.09908230741966584,0.7200002670288068,22.22221044846024,-37.62161550329626,0.2299175933982063,7,0.26000022888183594,0.440000057220459,0.16000032424926758,-0.3249998092651367,0.039999961853027344,1,-0.061082007585954945,1.0,11.760000228881836,3.2857065006369166,11.960000038146973,-1.8888865341414827,12.079999923706055,-0.061082007585954945 2997,2019-07-31,11.260000228881836,11.5,10.920000076293944,11.260000228881836,122545.0,-0.01745199027917943,1.4166686534900614,-0.0,39.655180918618754,53.89402413522681,0.6190577268079789,0.49436095222713305,0.2573888795230772,-0.6518030214901174,8.364824641719714,0.5799999237060565,0.16974552385935127,-0.5109997272491462,-1.0238205296235812,0.0018210751252887292,-0.7674101284363637,-0.25458932606192874,0.9016000747680639,27.41937220531084,-29.37888758922111,0.2564104011872178,7,0.28999996185302557,0.28999996185302557,0.4049997329711914,-0.0950002670288086,-0.020000457763671875,2,-0.04262881759801784,1.8749944120758975,11.460000038146973,1.0,11.760000228881836,3.2857065006369166,11.960000038146973,-0.04262881759801784 2998,2019-08-01,11.260000228881836,11.460000038146973,10.9399995803833,10.9399995803833,83605.0,0.0,-2.249996274717251,100.0,32.03883585038618,51.04675690257376,0.5726793343737331,0.5360195515563113,0.29235457051569114,-0.6287213481304086,9.145610891138888,0.5200004577636719,0.13307753481203477,-0.5199997425079346,-0.9859338362994094,-0.05406564871645969,-0.752966789403672,-0.28703269561219713,0.8519360656738257,29.82456580643607,-21.553281790997346,0.2329670468957372,8,0.28999996185302557,0.28999996185302557,0.4099996089935303,-0.0950002670288086,-0.10000038146972656,3,-0.026643000411790796,1.4166686534900614,11.260000228881836,1.8749944120758975,11.460000038146973,1.0,11.760000228881836,-0.026643000411790796 2999,2019-08-02,11.199999809265137,11.4399995803833,10.979999542236328,10.979999542236328,115820.0,-0.00532863396066352,-3.181813452860369,0.6874994412075877,36.263733960453045,48.62181262504024,0.5668791930209629,0.59336333904632,0.3912129346525557,-0.5444764542806748,10.0142259763758,0.46000003814697266,0.1108096401083074,-0.5590001583099369,-1.0887825190346572,-0.029217797585216587,-0.823891338672297,-0.29410897794757673,0.8642590365600569,25.925903032508057,-26.993008763057023,0.26489118036236026,8,0.3400001525878906,0.3500003814697248,0.47500014305114746,-0.034999847412109375,0.23999977111816406,4,-0.012499945717197591,-2.249996274717251,11.260000228881836,1.4166686534900614,11.260000228881836,1.8749944120758975,11.460000038146973,-0.012499945717197591 3000,2019-08-05,10.739999771118164,11.18000030517578,10.739999771118164,11.18000030517578,59493.0,-0.04107143267685065,1.000000000000008,-1.999999999999992,25.000000000000057,45.35383911257193,0.9338245691848837,1.0189719489265876,0.8752107184123599,-0.0655347766337524,10.515115627794328,0.46000003814697266,0.05687865085292643,-0.9640001773834221,-1.6605298819960712,-0.26747047277077307,-1.3122650296897458,-0.6157353250770985,1.2784887239257792,0.0,-51.086866275749955,0.34826485230632437,8,0.7100000381469727,0.7200002670288086,0.9350001811981201,0.4250001907348633,1.0,0,0.06517689238202462,-3.181813452860369,11.199999809265137,-2.249996274717251,11.260000228881836,1.4166686534900614,11.260000228881836,0.06517689238202462 3001,2019-08-06,10.34000015258789,10.9399995803833,10.31999969482422,10.9399995803833,64211.0,-0.037243913133587436,1.0666682561253706,1.3636334080377364,22.314047306973663,40.07455654009021,1.2242843711946119,1.3694718472845757,1.2744225529980575,0.351432477535468,11.310516627022116,0.6199998855590803,-0.0245391076993009,-1.2879998207092278,-2.208539633664204,-0.3674600077542518,-1.7482697271867167,-0.8277299142317389,1.6017790190205066,1.6949536094137467,-50.31297168537693,0.46026990647748806,8,0.8999996185302734,0.9099998474121094,1.3799998760223389,0.8249998092651367,1.1800003051757812,1,0.10251445360734213,1.000000000000008,10.739999771118164,-3.181813452860369,11.199999809265137,-2.249996274717251,11.260000228881836,0.10251445360734213 3002,2019-08-07,10.239999771118164,10.460000038146973,10.15999984741211,10.460000038146973,68278.0,-0.009671216633850732,1.7272711509534564,0.3666674613960216,12.389404430701106,34.521646509526605,1.1715780047268929,1.419380952434917,1.3692331212919768,0.4636801186283268,12.238469873922538,0.3000001907348633,-0.11562714737677204,-1.3100001811981201,-2.415050765451797,-0.20494959694444326,-1.8625254733249594,-0.7574748890712808,1.5720370423474996,6.153839382195197,-41.6606891060124,0.5525252921268387,8,0.8700003623962402,0.9300003051757812,1.5300002098083496,0.9250001907348633,1.239999771118164,2,0.12304690010205444,1.0666682561253706,10.34000015258789,1.000000000000008,10.739999771118164,-3.181813452860369,11.199999809265137,0.12304690010205444 3003,2019-08-08,10.539999961853027,10.539999961853027,10.279999732971193,10.279999732971193,65626.0,0.02929689428128812,-1.0000000000000138,-1.181817787738356,20.800010375972647,30.898415544430375,0.704211342329975,1.0802555458441887,1.0648431118748931,0.17635896476766533,13.689804738662303,0.3000001907348633,-0.1882443663847262,-0.9499999999999993,-2.1387543097790136,0.23875430977901502,-1.5443771548895064,-0.35562284511049214,1.1068331550072816,29.687515133994996,-13.39689920079341,0.594377154889507,8,0.5399999618530273,0.630000114440918,1.3299999237060547,0.625,1.119999885559082,3,0.06641364438317043,1.7272711509534564,10.239999771118164,1.0666682561253706,10.34000015258789,1.000000000000008,10.739999771118164,0.06641364438317043 3004,2019-08-09,10.279999732971193,10.539999961853027,10.15999984741211,10.539999961853027,47006.0,-0.02466795349362827,1.9230752301654257,-1.0,19.11765530859769,27.75341117844701,0.7832045912506871,1.2698990988033447,1.3270131398813412,0.44078919836722186,14.918240277412448,0.38000011444091797,-0.3299188140903144,-1.124000215530394,-2.4028549920181703,0.15485456095738215,-1.7634276037742822,-0.48457282728650597,1.218150056944296,11.764689382804894,-27.04728043891827,0.6394273882438883,8,0.6600003242492658,0.8900003433227521,1.5850000381469709,0.8850002288818342,1.3800001144409162,4,0.08560312619644139,-1.0000000000000138,10.539999961853027,1.7272711509534564,10.239999771118164,1.0666682561253706,10.34000015258789,0.08560312619644139 3005,2019-08-12,10.100000381469727,10.380000114440918,10.100000381469727,10.100000381469727,30842.0,-0.017509664997767627,0.0,-0.0,18.571443655051993,25.127812422972795,0.7855824390050863,1.3954288663789676,1.505201160825127,0.6242168414213936,16.06579620126357,0.2799997329711914,-0.46690160511146317,-1.2239995956420895,-2.619728370130554,0.17172917884637506,-1.9218639828863218,-0.5261352083978572,1.2643344141954245,0.0,-35.495276209223476,0.6978643872442322,8,0.6999998092651367,1.0399999618530273,1.7599995136260986,1.0649995803833008,1.1999998092651385,0,0.1326731830002743,1.9230752301654257,10.279999732971193,-1.0000000000000138,10.539999961853027,1.7272711509534564,10.239999771118164,0.1326731830002743 3006,2019-08-13,10.100000381469727,10.15999984741211,9.899999618530273,10.020000457763672,111776.0,0.0,1.6000171662359213,100.0,14.285719407488571,22.308983366180545,0.6396442286098267,1.3280538920560865,1.495615390870082,0.629276643402811,17.44386771255114,0.26000022888183594,-0.5876971852606214,-1.1379996299743649,-2.6146614959093153,0.33866223596058553,-1.87633056294184,-0.3996686970068897,1.1126142844919737,31.25010244542825,0.5425083135699857,0.7383309329674753,8,0.5799994468688965,0.9399995803833008,1.5699994564056396,1.0649995803833008,1.4399995803833008,1,0.1623761710600835,0.0,10.100000381469727,1.9230752301654257,10.279999732971193,-1.0000000000000138,10.539999961853027,0.1623761710600835 3007,2019-08-14,10.140000343322754,10.199999809265137,9.84000015258789,9.850000381469727,28813.0,0.003960392113094846,-1.322575286332635,3.625002980235081,12.977105627443095,20.191013341409096,0.4739004743339983,1.2298189209187331,1.4430730198947046,0.5986122366476749,18.987154983633513,0.3599996566772461,-0.6917223180777015,-1.0209996700286865,-2.559910958629283,0.5179116185719099,-1.7904553143289839,-0.2515440257283892,0.8888482159985465,42.85718178263577,17.95981468470567,0.7694556443002981,8,0.4999995231628418,0.869999885559082,1.5699996948242188,1.0249996185302734,1.359999656677246,2,0.13609468123437063,1.6000171662359213,10.100000381469727,0.0,10.100000381469727,1.9230752301654257,10.279999732971193,0.13609468123437063 3008,2019-08-15,10.0600004196167,10.18000030517578,9.979999542236328,10.0,101222.0,-0.007889538559901044,-2.9999618535366186,0.20689802589390535,13.178300877602183,17.625965221092333,0.40876559582546435,1.2245350164836992,1.4996709485909534,0.6877369713390014,20.17286990904357,0.20000076293945135,-0.7713290395601327,-1.0069996356964115,-2.5749562489596247,0.5609569775668017,-1.790977942328018,-0.22302132906480487,0.7786323946272553,31.428618139162918,10.76916981382362,0.7839783066316065,8,0.4499998092651367,0.9499998092651367,1.6499996185302734,1.1049995422363281,1.5999994277954102,3,0.14115298840849677,-1.322575286332635,10.140000343322754,1.6000171662359213,10.100000381469727,0.0,10.100000381469727,0.14115298840849677 3009,2019-08-16,10.520000457763672,10.520000457763672,9.949999809265137,9.949999809265137,39048.0,0.04572564800792511,1.0,9.499944369387268,28.16901928705461,17.978078475209504,-0.1763849462568139,0.6829892871569214,1.0217764308045183,0.2380325378785244,20.92533849057651,0.5700006484985352,-0.8245833834549785,-0.4729996204376228,-1.994565119713931,1.0485658788386854,-1.233782370075776,0.2877831292005304,0.15885113061531264,100.0,77.02254509302072,0.7607827496381538,8,-0.13000059127807617,0.48999977111816406,1.1899995803833008,0.6449995040893555,0.8599996566772461,4,0.10836495627784193,-2.9999618535366186,10.0600004196167,-1.322575286332635,10.140000343322754,1.6000171662359213,10.100000381469727,0.10836495627784193 3010,2019-08-19,10.539999961853027,10.600000381469727,10.359999656677246,10.600000381469727,74354.0,0.001901093461891934,6.999968211078439,-0.10526377430402768,32.03124476130942,19.057767081246812,-0.2545014504151091,0.5809373169706777,0.9818116088611593,0.22631406655295194,21.285129536557548,0.24000072479248047,-0.8681562643213603,-0.3820001125335697,-1.844968804707534,1.0809685796403947,-1.113484458620551,0.3494842335534116,-0.6999998092651367,92.10521032276846,66.18057218556592,0.7314843460869819,8,-0.31999969482421875,0.4700002670288086,1.1850001811981201,0.679999828338623,1.0399999618530273,0,0.10626184910935965,1.0,10.520000457763672,-2.9999618535366186,10.0600004196167,-1.322575286332635,10.140000343322754,0.10626184910935965 3011,2019-08-20,10.399999618530273,10.520000457763672,10.359999656677246,10.460000038146973,24292.0,-0.013282765069207891,-1.2857201245223124,1.0,32.79998779296875,21.325609677054327,-0.11744582940047721,0.6386961740213124,1.1062557545758231,0.37546212388880384,22.60020322537038,0.18000030517578125,-0.9329649796982693,-0.44900045394897425,-1.8596650137857864,0.9616641058878379,-1.1543327338673794,0.25633182596943094,-0.5447994613647467,73.68411806484481,45.96784843975843,0.7053322799184056,8,-0.17999935150146484,0.6100006103515625,1.3450005054473877,0.8300004005432129,0.7400007247924805,1,0.08653851973234783,6.999968211078439,10.539999961853027,1.0,10.520000457763672,-2.9999618535366186,10.0600004196167,0.08653851973234783 3012,2019-08-21,10.619999885559082,10.619999885559082,10.300000190734863,10.399999618530273,72546.0,0.021153872605612634,1.9090846038138256,-3.666645474052293,38.23528896153643,23.262862853228082,-0.3105300074319963,0.32676209174102944,0.8729349771672794,0.1631076546773773,23.65720962263117,0.31999969482421875,-0.9271665142898087,-0.16000018119811976,-1.4646315357409225,1.144631173344683,-0.8123158584695211,0.4923154960732816,-0.7499037239074706,100.0,69.55343282900002,0.6523156772714014,8,-0.3899998664855957,0.3900003433227539,1.125000238418579,0.630000114440918,0.38000011444091797,2,0.08662901000073897,-1.2857201245223124,10.399999618530273,6.999968211078439,10.539999961853027,1.0,10.520000457763672,0.08662901000073897 3013,2019-08-22,10.65999984741211,10.68000030517578,10.460000038146973,10.619999885559082,29284.0,0.0037664747913432883,4.499946356408225,0.1818177877383641,39.99999999999999,25.583123374495003,-0.37070107543218533,0.184377853915894,0.8359236284673308,0.12978633943848372,24.444387179229544,0.22000026702880682,-0.8739433947371573,-0.0490002155303948,-1.2014237056003658,1.1034232745395762,-0.6252119605653803,0.5272115295045907,-0.7599075368041994,97.26021312646913,63.505431407091756,0.5762117450349858,8,-0.39999961853027344,0.35000038146972656,1.0850002765655518,0.6100001335144043,0.23999977111816406,3,0.07879926497295542,1.9090846038138256,10.619999885559082,-1.2857201245223124,10.399999618530273,6.999968211078439,10.539999961853027,0.07879926497295542 3014,2019-08-23,10.81999969482422,10.899999618530273,10.640000343322754,10.739999771118164,85177.0,0.015009366763823584,1.166662693019892,2.0000000000000444,51.66666534211883,29.260370228613542,-0.49846549519806693,-0.06894166526984513,0.6737409046375795,-0.025091408471931587,25.44746748868109,0.25999927520751953,-0.7830059217578693,0.1679996490478537,-0.825740703399088,1.1617400014947954,-0.32887052717561716,0.6648698252713245,-0.8731129045422392,86.66666666666696,46.632775773614384,0.49687017622347107,8,-0.4499998092651385,0.1900005340576154,1.0350003242492658,0.4999999999999982,0.06000041961669744,4,0.07763402738261682,4.499946356408225,10.65999984741211,1.9090846038138256,10.619999885559082,-1.2857201245223124,10.399999618530273,0.07763402738261682 3015,2019-08-26,10.720000267028807,10.800000190734863,10.399999618530273,10.600000381469727,16500.0,-0.009242091554147569,1.8571496691087563,1.4999999999999445,59.04762423768471,34.23391520974645,-0.3366752897501577,-0.05359939868262309,0.7697056745651469,0.08141668361611742,26.721004353188484,0.4200000762939471,-0.7282166502618441,0.12000021934509064,-0.727733489673744,0.9677339283639252,-0.30386663516432755,0.5438670738545088,-0.696864450486963,70.0000794729352,24.079031224321227,0.4238668545094175,8,-0.3500003814697248,0.2899999618530291,1.1349997520446795,0.5999994277954119,-0.0200004577636701,0,0.06156714841155875,1.166662693019892,10.81999969482422,4.499946356408225,10.65999984741211,1.9090846038138256,10.619999885559082,0.06156714841155875 3016,2019-08-27,10.760000228881836,10.81999969482422,10.520000457763672,10.520000457763672,37857.0,0.0037313396321505543,-1.4999960263532401,2.0000000000000298,62.74511545542174,39.76369407952185,-0.30531602110103506,-0.1567680465257304,0.7176708051262608,0.050459452203496014,27.762053136417475,0.29999923706054865,-0.6359094861414611,0.19500017166137695,-0.5554522090180889,0.9454525523408428,-0.18022601867835597,0.5702263620011099,-0.6667153081809172,76.66674613960215,24.65313621740286,0.37522619033973326,8,-0.33500051498413086,0.23999977111816406,1.1099998950958252,0.5599994659423828,-0.26000022888183594,1,0.07620814845553503,1.8571496691087563,10.720000267028807,1.166662693019892,10.81999969482422,4.499946356408225,10.65999984741211,0.07620814845553503 3017,2019-08-28,10.779999732971193,10.899999618530273,10.619999885559082,10.84000015258789,34411.0,0.0018586899315926608,2.111119352770699,-0.2500019868233799,56.818181818181834,44.612569739586256,-0.25142443924163693,-0.22616751346237862,0.6791730776414351,0.03651735158160996,28.01177541378457,0.2799997329711914,-0.518238184945389,0.23899970054626607,-0.4456867482569926,0.9236861493495248,-0.10334352385536327,0.5813429249478954,-0.6221776364439258,76.00002288818395,20.288118842599204,0.3423432244016296,8,-0.3550000190734881,0.22000026702880682,1.090000391006468,0.5399999618530256,-0.5999994277954137,2,0.03339523369842756,-1.4999960263532401,10.760000228881836,1.8571496691087563,10.720000267028807,1.166662693019892,10.81999969482422,0.03339523369842756 3018,2019-08-29,10.960000038146973,10.979999542236328,10.739999771118164,10.739999771118164,21141.0,0.01669761684921367,-1.1818134528603692,-3.6666454740524013,70.23812362128632,49.286914665612,-0.32445392450623345,-0.45302213783834944,0.4701343613415574,-0.1363173611768822,28.179594762889877,0.23999977111816406,-0.3790747623988189,0.43400001525878906,-0.19526496936480697,1.063264999882385,0.11936752294699104,0.7486325075705871,-0.7428037398594647,96.55180918618684,33.823461369163006,0.31463249231179835,8,-0.32000017166137695,0.039999961853027344,0.9100000858306885,0.3599996566772461,-0.46000003814697266,3,0.0036496315432303916,2.111119352770699,10.779999732971193,-1.4999960263532401,10.760000228881836,1.8571496691087563,10.720000267028807,0.0036496315432303916 3019,2019-08-30,11.0600004196167,11.279999732971193,11.0,11.0,27791.0,0.009124122365115728,-8.333259159183084,0.2727288490465436,80.00001192093309,54.61677768334797,-0.3797328748583908,-0.5945305879793761,0.3319875210508876,-0.22785922104023726,28.211981317532477,0.3199996948242205,-0.22835208127227347,0.5410003662109375,-0.059136323370481136,1.1411370557923561,0.24093202142022818,0.8410687110016468,-0.7665237969343099,75.00008127905033,4.157861541346762,0.30006834479070915,8,-0.2700004577636719,-0.1100001335144043,0.8099997043609619,0.25999927520751953,-0.46000003814697266,4,-0.01446661799421256,-1.1818134528603692,10.960000038146973,2.111119352770699,10.779999732971193,-1.4999960263532401,10.760000228881836,-0.01446661799421256 3020,2019-09-02,11.4399995803833,11.539999961853027,10.979999542236328,11.199999809265137,132224.0,0.03435796983267836,1.5454533632150924,3.999968211078439,83.83838773053756,60.2877110097445,-0.691343582837689,-0.9690840870699517,-0.08381851879235924,-0.5916754780345723,27.97636434664575,0.5600004196166992,-0.05346495826796094,0.8859995365142819,0.16260425457477545,1.6093948184537883,0.5243018955445287,1.247697177484035,-1.0281401844662543,90.19603626582095,13.753074722056581,0.3616976409697528,9,-0.5199995040893555,-0.5199995040893555,0.43000054359436035,-0.11999988555908203,-0.8799991607666016,0,-0.04895100406320296,-8.333259159183084,11.0600004196167,-1.1818134528603692,10.960000038146973,2.111119352770699,10.779999732971193,-0.04895100406320296 3021,2019-09-03,11.399999618530273,11.579999923706055,11.199999809265137,11.399999618530273,58571.0,-0.0034965002902287434,1.1111081676768533,0.0,81.81818619685478,65.13025514700209,-0.5526983379346024,-0.8912971663803528,-0.08598656180339326,-0.5371576391639863,26.997335177720228,0.38000011444091797,0.05531636793997485,0.7929996013641354,-0.014780706138417088,1.6007799088666879,0.38910944761285826,1.1968897551154125,-0.8302005433821904,81.2499689559154,0.5355556322899133,0.4038901537512766,9,-0.4099998474121094,-0.6199994087219238,0.4700005054473877,-0.029999732971191406,-0.8399991989135742,1,-0.06140349409550094,1.5454533632150924,11.4399995803833,-8.333259159183084,11.0600004196167,-1.1818134528603692,10.960000038146973,-0.06140349409550094 3022,2019-09-04,11.5,11.65999984741211,11.359999656677244,11.420000076293945,57480.0,0.008771963580347819,-1.99999046329318,100.0,86.00000667572327,70.24136699986023,-0.5752355356679271,-0.9402696231788781,-0.18466352868872704,-0.6199952019020909,25.78056080855649,0.30000019073486506,0.1525685083044781,0.8299999713897712,-0.05052590372544685,1.7105258465049893,0.3897370338321622,1.2702629089473803,-0.7685687890826411,82.60871368004229,-4.160739465984264,0.4402629375576086,9,-0.4700002670288086,-0.75,0.3100001811981201,-0.09999990463256836,-1.0200004577636719,2,-0.08695652173913049,1.1111081676768533,11.399999618530273,1.5454533632150924,11.4399995803833,-8.333259159183084,11.0600004196167,-0.08695652173913049 3023,2019-09-05,11.239999771118164,11.5,11.15999984741211,11.380000114440918,89670.0,-0.02260871555494226,-1.2666662428116844,-1.7500059604701619,69.99998940361414,72.27840300669304,-0.25067094412503543,-0.6589215374210902,0.07431094852308462,-0.3448084879499582,24.54231686288723,0.3400001525878906,0.25817947325183965,0.5349997520446781,-0.37878904446817074,1.448788548557527,0.07810535378825456,0.9918941503011016,-0.3414262056317501,38.2353106171953,-44.92480563369622,0.45689439825642436,9,-0.21000003814697266,-0.48999977111816406,0.31000041961669744,0.19000005722045898,-0.9399995803833008,3,-0.09430600422840885,-1.99999046329318,11.5,1.1111081676768533,11.399999618530273,1.5454533632150924,11.4399995803833,-0.09430600422840885 3024,2019-09-06,11.15999984741211,11.460000038146973,11.140000343322754,11.140000343322754,19908.0,-0.007117431079635694,-31.000762958371084,-0.14285325031845833,66.6666666666666,73.12496327657993,-0.1311632962693814,-0.5371540776605563,0.14266298320013604,-0.2515298043671308,23.013391407590365,0.31999969482421875,0.33893185051221053,0.41099982261657786,-0.5013686304865157,1.3233682757196714,-0.04518440393496981,0.8671840491681255,-0.12436955117907011,26.470621234390602,-53.2629570729663,0.45618422655154695,9,-0.06999969482421875,-0.4099998474121094,0.39000034332275213,0.26999998092651367,-1.1599998474121094,4,-0.05913977208208987,-1.2666662428116844,11.239999771118164,-1.99999046329318,11.5,1.1111081676768533,11.399999618530273,-0.05913977208208987 3025,2019-09-09,11.4399995803833,11.4399995803833,11.15999984741211,11.399999618530273,13805.0,0.025089582150497947,13.0,2.0000476848981927,76.00001144409717,74.59772949754385,-0.33334542908205655,-0.7500738302487768,-0.14468165606471928,-0.5142523930053962,21.301804692212652,0.2799997329711914,0.4236155639549182,0.6239995956420898,-0.28449561810601054,1.5324948093901902,0.16975198876803965,1.07824720251614,-0.2999992370605469,57.69221599276674,-21.864462124054008,0.4542476068740499,9,-0.2999997138977051,-0.6899995803833008,0.10500049591064453,-0.009999752044677734,-1.5,0,-0.07342650609480439,-31.000762958371084,11.15999984741211,-1.2666662428116844,11.239999771118164,-1.99999046329318,11.5,-0.07342650609480439 3026,2019-09-10,11.739999771118164,11.739999771118164,11.34000015258789,11.5,76999.0,0.026223793858287214,2.3333333333333335,6.0,76.92308750378824,76.83160790705568,-0.5360891202026785,-0.9706768326126429,-0.44675790267383775,-0.7960135723478103,19.46706777522412,0.39999961853027344,0.47116148320592544,0.841999816894532,-0.09013041481330042,1.7741300486023643,0.3759347010406149,1.308064932748449,-0.5999994277954102,100.0,22.077949445946615,0.4660651158539165,9,-0.5,-0.9499998092651367,-0.2849998474121094,-0.309999942779541,-1.359999656677246,1,-0.10051101997500955,13.0,11.4399995803833,-31.000762958371084,11.15999984741211,-1.2666662428116844,11.239999771118164,-0.10051101997500955 3027,2019-09-11,11.520000457763672,11.779999732971193,11.460000038146973,11.779999732971193,51273.0,-0.01873929451819223,1.4615429759856602,-1.0833313465099534,69.02657630666133,76.69699153876402,-0.2235952312848113,-0.6766844028511425,-0.23465763387397587,-0.5561549503285619,17.475513432783092,0.3199996948242205,0.5075540312925746,0.5530004978179939,-0.3466156018937703,1.452616597529758,0.1031924479621118,1.002808547673876,-0.3600006103515625,59.37507450587686,-15.435719921021878,0.4498080498558817,9,-0.1400008201599121,-0.7100005149841309,-0.27500057220458984,-4.76837158203125e-07,-1.0600004196166992,2,-0.08333333333333337,2.3333333333333335,11.739999771118164,13.0,11.4399995803833,-31.000762958371084,11.15999984741211,-0.08333333333333337 3028,2019-09-12,11.479999542236328,11.479999542236328,11.31999969482422,11.4399995803833,39301.0,-0.0034723015571050952,6.999999999999911,-0.15384643599910397,65.4205615806398,75.07705261206478,-0.1140711346645098,-0.5532094754861703,-0.1857749620580833,-0.4953676934889728,15.19862940436976,0.20000076293945135,0.5363973509937701,0.44199962615966726,-0.3767180981474194,1.260717350466754,0.03264076400612481,0.8513584883132097,-0.195999717712402,53.124925494122834,-19.352310522322313,0.40935886215354306,9,-0.09999990463256836,-0.6699995994567871,-0.3399994373321533,-0.029999732971191406,-0.5799999237060547,3,-0.0871080174107044,1.4615429759856602,11.520000457763672,2.3333333333333335,11.739999771118164,13.0,11.4399995803833,-0.0871080174107044 3029,2019-09-13,11.65999984741211,11.65999984741211,11.399999618530273,11.5,38492.0,0.015679469717184036,2.250005960470162,4.0,71.17115917380886,73.66958277242824,-0.22351619454727434,-0.6781963379216265,-0.37202724526202147,-0.6518868914952183,14.253726767194813,0.26000022888183594,0.5911489074859375,0.5649999618530277,-0.26057791267174757,1.390577836377803,0.15221102459064006,0.9777888991154153,-0.34000015258788885,80.64517617598041,7.530131236731691,0.41278893726238786,9,-0.19999980926513672,-0.8499999046325684,-0.5349998474121094,-0.21000003814697266,-0.8800001144409162,4,-0.11663805098411661,6.999999999999911,11.479999542236328,1.4615429759856602,11.520000457763672,2.3333333333333335,11.739999771118164,-0.11663805098411661 3030,2019-09-16,11.65999984741211,11.699999809265135,11.380000114440918,11.380000114440918,14500.0,0.0,-1.285714285714273,1.75,70.64219019587944,72.42780543898654,-0.21124163545805885,-0.6218701585247786,-0.3855004767838892,-0.6273690390064139,13.570670763797285,0.319999694824217,0.6106365624066257,0.5089999675750736,-0.3099826467504627,1.32798258190061,0.09950866041230455,0.9184912747378426,0.11999988555908381,73.91307052006304,1.1957675544302475,0.4094913071627682,9,-0.19999980926513672,-0.8499999046325684,-0.6049997806549072,-0.21000003814697266,-0.9799995422363299,0,-0.1423670556720067,2.250005960470162,11.65999984741211,6.999999999999911,11.479999542236328,1.4615429759856602,11.520000457763672,-0.1423670556720067 3031,2019-09-17,11.300000190734865,11.600000381469727,11.279999732971193,11.420000076293945,43061.0,-0.030874756551317217,-2.9999880791307967,-0.4285714285714222,60.31746752588167,69.57418997789303,0.14872096770368692,-0.20130879242496036,-0.04407981037413755,-0.24437664991714136,12.718687732391698,0.3800001144409162,0.5996833130724895,0.10400028228759872,-0.6363665017581912,0.8443670663333886,-0.26618310973529624,0.4741836743104937,0.471999549865723,4.000091552734375,-65.48048551849224,0.3701833920228954,9,0.1599998474121076,-0.49000024795532404,-0.32999992370605646,0.11999988555908025,-0.6000003814697283,1,-0.12035403428281888,-1.285714285714273,11.65999984741211,2.250005960470162,11.65999984741211,6.999999999999911,11.479999542236328,-0.12035403428281888 3032,2019-09-18,11.539999961853027,11.5600004196167,11.31999969482422,11.34000015258789,78571.0,0.021238917439571736,-1.0000000000000149,-1.6666666666666914,61.24030893134507,68.6008921476409,-0.09499818691783979,-0.3887836517944283,-0.29831855393399564,-0.4607127105251667,12.180774025337438,0.26000022888183416,0.5424157492851531,0.29800004959106374,-0.40506379181930896,1.0010638910014364,-0.05353187111412261,0.6495319702962501,0.21231977844238514,61.90480515529004,-3.9799512853466226,0.35153192070518674,9,-0.07999992370605469,-0.7300000190734863,-0.6800000667572021,-0.2200002670288086,-0.8199996948242205,2,-0.10051991778567071,-2.9999880791307967,11.300000190734865,-1.285714285714273,11.65999984741211,2.250005960470162,11.65999984741211,-0.10051991778567071 3033,2019-09-19,11.5,11.65999984741211,11.5,11.579999923706055,27976.0,-0.0034662012118936714,-3.0,-0.4,58.73015212243668,67.71905719828203,-0.015911974665968387,-0.29789980998477006,-0.27138165554693217,-0.3968817221841672,11.929936849780116,0.15999984741210938,0.49032137643090934,0.21600008010864258,-0.4394192860329831,0.8714194462502682,-0.11170960296217025,0.5437097631794554,0.23342694000244357,52.381006444112444,-11.84052709361066,0.32770968307081283,9,-0.03000020980834961,-0.6350002288818359,-0.6749999523162842,-0.21000003814697266,-0.7200002670288068,3,-0.09043477929156762,-1.0000000000000149,11.539999961853027,-2.9999880791307967,11.300000190734865,-1.285714285714273,11.65999984741211,-0.09043477929156762 3034,2019-09-20,11.65999984741211,11.65999984741211,11.520000457763672,11.539999961853027,42783.0,0.013913030209748545,1.3333253860397842,-1.5,54.782614104012694,65.36156860493931,-0.1089895261798155,-0.4129125399081488,-0.4512365531540006,-0.5341136208163881,12.414040518563995,0.15999984741210938,0.42137339560475695,0.33399991989135813,-0.3036402715059925,0.9716401112887088,0.015179824192681934,0.6528200155900343,0.05529000430908404,90.47620128882282,28.319989671779133,0.3188200956986755,9,-0.1300001144409162,-0.7950000762939453,-0.8999996185302734,-0.36999988555908203,-0.6800003051757812,4,-0.06518012339858781,-3.0,11.5,-1.0000000000000149,11.539999961853027,-2.9999880791307967,11.300000190734865,-0.06518012339858781 3035,2019-09-23,11.380000114440918,11.579999923706055,11.300000190734865,11.479999542236328,42105.0,-0.024013699539913502,-1.153850103987486,-0.8333293596865587,49.606308968706344,62.326370989930204,0.1805958258715652,-0.08530571540533316,-0.18508347738323572,-0.23290265428197188,11.996380709644587,0.3599996566772443,0.4088853156175887,0.021000194549561257,-0.5493513603332314,0.5913517494323539,-0.26417558289183596,0.3061759719909585,0.3178781325302751,26.315881935154838,-32.04434148060791,0.28517577744139644,9,0.1499996185302752,-0.3400001525878906,-0.6800000667572021,-0.09000015258789062,-0.48000049591064453,0,-0.05272411031950164,1.3333253860397842,11.65999984741211,-3.0,11.5,-1.0000000000000149,11.539999961853027,-0.05272411031950164 3036,2019-09-24,11.579999923706055,11.579999923706055,11.34000015258789,11.520000457763672,15930.0,0.01757467550561298,7.000063578853673,-0.5999980926404532,51.51515042048377,60.380657002577145,-0.049714787330962906,-0.23265154310280955,-0.4007599635097492,-0.4120692810949098,11.624019153988552,0.23999977111816406,0.41530262535183127,0.18000001907348562,-0.32295956989183594,0.6829596080388072,-0.07147977540917516,0.4314798135561464,0.1011631827051378,77.77777777777767,21.556000360099517,0.25147979448266095,9,-0.09000015258789062,-0.5399999618530273,-0.9649996757507324,-0.28999996185302734,-0.7799997329711914,1,-0.07772017482382154,-1.153850103987486,11.380000114440918,1.3333253860397842,11.65999984741211,-3.0,11.5,-0.07772017482382154 3037,2019-09-25,11.140000343322754,11.460000038146973,11.079999923706056,11.399999618530273,718317.0,-0.03799650978257374,-1.0000000000000093,-4.333359824522364,48.22695970859487,58.47025679457215,0.3695782584757197,0.2484388212280173,0.022640176606168794,0.03683611290417943,11.427289601670365,0.4999999999999982,0.3644678858543777,-0.27799959182739187,-0.7080104094823287,0.152011225827545,-0.4930050006548594,-0.06299418299992432,0.5251162281508392,10.344901294694994,-46.16293197204021,0.21500540882746821,9,0.2499995231628418,-0.10000038146972656,-0.5250000953674316,0.14999961853027344,0.05999946594238281,2,-0.039497353725069795,7.000063578853673,11.579999923706055,-1.153850103987486,11.380000114440918,1.3333253860397842,11.65999984741211,-0.039497353725069795 3038,2019-09-26,11.0,11.380000114440918,10.699999809265137,11.380000114440918,59445.0,-0.012567355386723045,2.5789478967723154,1.4615429759856802,47.22222406187228,55.809264004356976,0.48537240689531025,0.41275149514049225,0.13569018282102974,0.18597662387830738,11.881686665416021,0.6800003051757812,0.27858573996843106,-0.4199999332427975,-0.8413259680073413,0.0013261015217462813,-0.6306629506250694,-0.2093369158605256,0.6300095726075412,31.250018626450753,-27.85699203621823,0.2106630173822719,9,0.19999980926513672,0.08999967575073242,-0.37999987602233887,0.28999996185302734,0.39999961853027344,3,-0.02545452117919933,-1.0000000000000093,11.140000343322754,7.000063578853673,11.579999923706055,-1.153850103987486,11.380000114440918,-0.02545452117919933 3039,2019-09-27,10.899999618530273,11.140000343322754,10.760000228881836,11.039999961853027,42356.0,-0.009090943769975102,1.2352875178462739,0.36842184515847304,39.999999999999986,52.404576204814816,0.5210203733200434,0.5271791641299721,0.2050882676502681,0.2994186161090422,12.7746642057146,0.38000011444091797,0.21769012551520817,-0.5120002746582024,-0.9668501389875797,-0.057150410328825174,-0.7394252068228901,-0.2845753424935147,0.655609173009875,22.727248097257426,-35.048521374963116,0.22742493216468831,9,0.2800002098083496,0.19000005722045898,-0.2649993896484375,0.3900003433227539,0.3000001907348633,4,-0.01100916419804987,2.5789478967723154,11.0,-1.0000000000000093,11.140000343322754,7.000063578853673,11.579999923706055,-0.01100916419804987 3040,2019-09-30,10.880000114440918,11.079999923706056,10.720000267028807,10.720000267028807,61246.0,-0.0018348169531452463,-3.4999999999999445,-1.142853250318471,32.23140561005029,49.283902658611325,0.46795142487540176,0.5302605468445769,0.19491164166457509,0.3347959527254325,13.054787433424417,0.35999965667724965,0.16781502620086108,-0.5039998054504391,-1.0168411593219862,0.008841548421107959,-0.7604204823862126,-0.24757912851466557,0.6071599585172294,20.454577473565344,-30.659045422269045,0.2564206769357739,9,0.2999997138977051,0.20999956130981445,-0.19000005722045898,0.4099998474121094,0.34000015258788885,0,0.009191123781578048,1.2352875178462739,10.899999618530273,2.5789478967723154,11.0,-1.0000000000000093,11.140000343322754,0.009191123781578048 3041,2019-10-01,10.699999809265137,10.920000076293944,10.5600004196167,10.920000076293944,22483.0,-0.016544145522284337,2.2727201792905904,-1.3750029802350545,32.77309644812429,46.120879049364575,0.6189839998350983,0.6905337707869137,0.3452458354678889,0.5283254806044209,13.396806649632373,0.3599996566772443,0.07742522484322478,-0.6490001201629632,-1.2459008669111196,-0.05209937341480675,-0.9474504935370405,-0.35054974678888584,0.7241874425975698,15.555494331993245,-33.0874095031302,0.29845037337407804,10,0.4100003242492676,0.4500002861022949,-0.009999752044677734,0.5900001525878906,0.38000011444091975,1,0.018691571292548614,-3.4999999999999445,10.880000114440918,1.2352875178462739,10.899999618530273,2.5789478967723154,11.0,0.018691571292548614 3042,2019-10-02,10.5,10.920000076293944,10.5,10.920000076293944,29117.0,-0.018691571292548725,1.0000000000000084,1.909088938691828,30.708662895521528,43.007380246374,0.7330318283714519,0.8556441554666723,0.5081305471295181,0.7441819766204993,13.605263682480413,0.42000007629394354,-0.02305395739054994,-0.7989999294281009,-1.500934060515629,-0.09706579834057294,-1.1499669949718658,-0.44803286388433605,0.837768568638106,0.0,-46.08998999519077,0.3509670655437643,10,0.5799999237060547,0.6399998664855957,0.21249985694885254,0.7899999618530273,0.8000001907348651,2,0.028571446736653572,2.2727201792905904,10.699999809265137,-3.4999999999999445,10.880000114440918,1.2352875178462739,10.899999618530273,0.028571446736653572 3043,2019-10-03,10.18000030517578,10.720000267028807,10.0600004196167,10.5,63603.0,-0.030476161411830516,-1.3571445601343257,0.7619038968942087,22.388051734727455,39.40798442756453,0.9455312965801248,1.1511812853704129,0.7839524557986497,1.0788175812223066,14.830846471174736,0.6599998474121076,-0.08768636065122237,-1.0659996509552023,-1.9284171756572785,-0.2035821262531261,-1.4972084133062395,-0.6347908886041651,1.0572360352257544,11.111101299646092,-29.34350967622032,0.43120876235103767,10,0.6399998664855975,0.7399997711181658,0.5324995517730731,1.1099996566772479,1.5,3,0.10019641193632989,1.0000000000000084,10.5,2.2727201792905904,10.699999809265137,-3.4999999999999445,10.880000114440918,0.10019641193632989 3044,2019-10-04,10.5,10.5,10.100000381469727,10.100000381469727,94567.0,0.03143415375552827,1.0,-1.2499999999999931,30.66665691798967,37.30357864415157,0.4958224483646383,0.8213098117438804,0.42645109582434415,0.7709923528308735,16.187404072578698,0.39999961853027344,-0.17283898504141426,-0.7129999637603763,-1.6375446726228446,0.21154474510209198,-1.1752723181916096,-0.25072760932914306,0.5724233114916562,43.137234735827334,6.62924673783629,0.46227235443123416,10,0.32000017166137695,0.4200000762939453,0.31999993324279785,0.7899999618530273,1.0799999237060547,4,0.08571424938383565,-1.3571445601343257,10.18000030517578,1.0000000000000084,10.5,2.2727201792905904,10.699999809265137,0.08571424938383565 3045,2019-10-07,10.600000381469727,10.760000228881836,10.279999732971193,10.31999969482422,53003.0,0.009523845854259694,-1.6666649006061285,0.7000023841880603,37.22627533981621,35.71592585741073,0.30569010288589205,0.6905573833917753,0.2957854373484139,0.6854682536847356,17.241923585098174,0.48000049591064275,-0.25128365405716124,-0.5709996223449707,-1.5278781652606792,0.3858789205707378,-1.0494388938028258,-0.09256035088711556,0.3306837251594352,62.790718305564155,21.25485128692668,0.4784392714578544,10,0.15999984741210938,0.31999969482421875,0.26999974250793457,0.6899995803833008,0.8599996566772461,0,0.056603717566302336,1.0,10.5,-1.3571445601343257,10.18000030517578,1.0000000000000084,10.5,0.056603717566302336 3046,2019-10-08,10.5600004196167,10.640000343322754,10.479999542236328,10.520000457763672,47436.0,-0.003773581171086837,-1.6666401761092258,0.1428566562898082,30.708662895521584,33.769448433735924,0.20762093570371043,0.6720799661325643,0.3136944500397547,0.7360267540730625,17.5164233024772,0.16000080108642578,-0.3371999971046833,-0.5519996166229255,-1.50666885404838,0.4026696208025289,-1.0293342353356536,-0.07466499791019743,0.24878797083071724,58.139558093759646,18.387909460122366,0.47733461871272753,10,0.15999984741210938,0.3599996566772461,0.3599996566772461,0.7299995422363281,0.8199996948242188,1,0.062499983066862885,-1.6666649006061285,10.600000381469727,1.0,10.5,-1.3571445601343257,10.18000030517578,0.062499983066862885 3047,2019-10-09,10.5600004196167,10.779999732971193,10.399999618530273,10.399999618530273,37861.0,0.0,-3.7499776483701415,4.0000238418806475,31.200001220703612,31.989201451383845,0.1304098323698124,0.6287056322683817,0.29759561143223223,0.7460537996371581,17.51040974490634,0.38000011444091975,-0.39507484496771283,-0.5039996147155765,-1.4687769443934595,0.46077771496230646,-0.986388279554518,-0.021610949876635033,-0.5,69.44451067189051,29.997817093919977,0.4823886648389413,10,0.039999961853027344,0.3599996566772461,0.3249995708465576,0.7299995422363281,0.8999996185302734,2,0.04924237532447284,-1.6666401761092258,10.5600004196167,-1.6666649006061285,10.600000381469727,1.0,10.5,0.04924237532447284 3048,2019-10-10,10.479999542236328,10.65999984741211,10.359999656677246,10.579999923706056,70110.0,-0.007575840359983155,1.3076917433884752,-0.6249992549456818,25.619829174078703,30.391404692948143,0.14403879923150775,0.6639909242419506,0.3602361098426563,0.8366763383253684,18.050524329949383,0.3000001907348633,-0.4841758936014138,-0.5340004920959469,-1.5115676807442977,0.4435666965524039,-1.0227840864201223,-0.045216897771771514,-0.40559913635253864,55.882282817997954,21.944896705561973,0.48878359432417523,10,0.09000062942504883,0.4400005340576172,0.4100003242492676,0.8100004196166992,1.0400009155273438,3,0.07824434010648407,-3.7499776483701415,10.5600004196167,-1.6666401761092258,10.5600004196167,-1.6666649006061285,10.600000381469727,0.07824434010648407 3049,2019-10-11,10.300000190734863,10.420000076293944,10.260000228881836,10.300000190734863,67316.0,-0.017175511389674658,-2.9999999999999556,-0.0,26.72413651356358,29.779485904449622,0.25700456539732563,0.776700233964192,0.522359829569762,1.028274552909643,18.230002164843754,0.2199993133544922,-0.5415575194264086,-0.6459998607635491,-1.6235670563948474,0.33156733486774925,-1.1347834585791983,-0.15721626294789992,-0.21148779830932618,7.692307692307667,-26.085165626925196,0.4887835978156489,10,0.19000005722045898,0.619999885559082,0.5899996757507324,0.7100000381469727,0.9600000381469727,4,0.13398059115399485,1.3076917433884752,10.479999542236328,-3.7499776483701415,10.5600004196167,-1.6666401761092258,10.5600004196167,0.13398059115399485 3050,2019-10-14,10.0,10.479999542236328,9.899999618530273,10.300000190734863,72931.0,-0.029126231570822836,-1.3199952697844128,-100.0,17.355374506315968,28.06640568869314,0.46829570694782596,0.9970818229529357,0.8154592482347667,1.3331373914839304,18.60872099882226,0.5799999237060547,-0.5983304139826657,-0.863000059127808,-1.8668473025477255,0.14084718429210952,-1.3649236808377658,-0.3610764374178501,0.7799997329711932,11.36367823466235,-16.152076820969867,0.5019236217099587,10,0.4099998474121094,0.8399996757507324,0.9200000762939453,1.010000228881836,1.239999771118164,0,0.15799999237060547,-2.9999999999999556,10.300000190734863,1.3076917433884752,10.479999542236328,-3.7499776483701415,10.5600004196167,0.15799999237060547 3051,2019-10-15,9.9399995803833,10.100000381469727,9.880000114440918,10.100000381469727,69473.0,-0.006000041961669922,1.749989569239389,0.5333356645357358,20.588229794268287,26.941913121887225,0.45723611537784237,1.001307876294792,0.8806145628341611,1.3874819453241045,19.400948059794743,0.2200002670288086,-0.6313846579212985,-0.855000448226928,-1.9167864118212936,0.2067855153674376,-1.3858934300241117,-0.3241074664297443,0.8224001502990745,6.666610152609135,-22.07016277623187,0.5308929817971831,10,0.3900003433227539,0.8900003433227539,1.005000352859497,1.0700006484985352,1.3400001525878924,1,0.15291755753827285,-1.3199952697844128,10.0,-2.9999999999999556,10.300000190734863,1.3076917433884752,10.479999542236328,0.15291755753827285 3052,2019-10-16,10.380000114440918,10.579999923706056,9.920000076293944,10.0,389004.0,0.044265649158171216,-1.4444440519858475,-2.3749888241850594,36.752145460532795,28.537923535865595,-0.001761758623123555,0.49534374080215393,0.4542118555827983,0.9427300019282612,19.614198371693575,0.6599998474121129,-0.6368390331959333,-0.35699992179870677,-1.3731867933655195,0.659186949768106,-0.8650933575821131,0.1510935139846996,0.3471036315917999,64.10258604773998,34.20966405815058,0.5080934357834066,10,-0.05000019073486328,0.4499998092651367,0.6349997520446777,0.630000114440918,0.7200002670288086,2,0.09633911261800221,1.749989569239389,9.9399995803833,-1.3199952697844128,10.0,-2.9999999999999556,10.300000190734863,0.09633911261800221 3053,2019-10-17,10.460000038146973,10.5,10.220000267028807,10.220000267028807,59644.0,0.00770712165934917,-1.3333333333333135,0.6315781548415317,40.51725307344073,29.632434219804605,-0.04231692380684393,0.35145395178760097,0.3793483400395594,0.8571182566119724,19.548441460811027,0.2799997329711932,-0.6318532381684143,-0.22499999999999964,-1.1814737769481383,0.731473776948139,-0.7032368884740698,0.25323688847407055,0.23321956262207344,82.85715453479052,49.90736802089357,0.4782368884740696,10,-0.13000011444091797,0.3299999237060547,0.6349997520446777,0.5500001907348633,0.8000001907348633,3,0.09560229410641119,-1.4444440519858475,10.380000114440918,1.749989569239389,9.9399995803833,-1.3199952697844128,10.0,0.09560229410641119 3054,2019-10-18,10.899999618530273,10.899999618530273,10.4399995803833,10.4399995803833,79443.0,0.04206496929050196,1.0,1.9166686534900397,50.364954357646575,31.092287444007976,-0.4689217259036518,-0.15642213741575084,-0.04191423014059126,0.41879859082675885,19.21364176381477,0.46000003814697266,-0.5911788829225308,0.2529995918273933,-0.5945628676071237,1.1005620512619103,-0.17078163788986522,0.6767808215446518,-1.0199995040893555,100.0,62.76516972183229,0.4237812297172584,10,-0.5099997520446777,-0.1099996566772461,0.19500017166137695,0.1100006103515625,0.38000011444091975,4,0.05688081292951441,-1.3333333333333135,10.460000038146973,-1.4444440519858475,10.380000114440918,1.749989569239389,9.9399995803833,0.05688081292951441 3055,2019-10-21,10.779999732971193,10.899999618530273,10.640000343322754,10.800000190734863,50480.0,-0.01100916419804987,1.3636371517994157,-0.043479252402322276,51.492535720080994,33.4016066467368,-0.3583926195089546,-0.088199566765363,0.10161737791970538,0.538839631932321,19.744178733425677,0.25999927520751953,-0.494222076349347,0.1629997253417983,-0.614935443504562,0.9409348941881586,-0.22596785908138095,0.5519673097649775,-0.8795996284484886,88.2352996175018,46.26468354324206,0.38896758442317975,10,-0.3899998664855975,0.010000228881834161,0.35500025749206365,0.23000049591064275,0.48000049591064275,0,0.04452694877556773,1.0,10.899999618530273,-1.3333333333333135,10.460000038146973,-1.4444440519858475,10.380000114440918,0.04452694877556773 3056,2019-10-22,10.68000030517578,10.899999618530273,10.600000381469727,10.899999618530273,20356.0,-0.009276384997446763,1.7272743035988314,10.999713904254357,53.488378110438404,35.878092967818446,-0.2677364695636264,-0.06227589738878514,0.22447169927039567,0.6344670292604224,20.261332846661162,0.2999992370605469,-0.43902183552937935,0.10800027847289861,-0.5262369486652752,0.7422375056110724,-0.20911833509618916,0.4251188920419864,-0.7596082103729227,77.55107998801081,29.020980328364118,0.31711861356908694,10,-0.29000043869018377,0.0899996757507342,0.45499968528747736,0.32999992370605646,0.5799999237060565,1,0.05243440542515665,1.3636371517994157,10.779999732971193,1.0,10.899999618530273,-1.3333333333333135,10.460000038146973,0.05243440542515665 3057,2019-10-23,10.699999809265137,10.880000114440918,10.619999885559082,10.880000114440918,33599.0,0.001872612688940123,1.8888865341414827,0.8181857589970717,61.40349923225027,39.85405630761529,-0.2970238632133846,-0.12324829570482798,0.2267411875022276,0.6085706841643397,21.035040772350495,0.26000022888183594,-0.41787370189713613,0.149999809265136,-0.42943724013345275,0.7294368586637248,-0.13971871543415837,0.4397183339644304,-0.7600155639877322,70.58823529411772,16.609210912626523,0.28971852469929466,10,-0.309999942779541,0.07000017166137695,0.4350001811981201,0.3100004196166992,0.5399999618530273,2,0.05420560131261265,1.7272743035988314,10.68000030517578,1.3636371517994157,10.779999732971193,1.0,10.899999618530273,0.05420560131261265 3058,2019-10-24,10.720000267028807,10.979999542236328,10.640000343322754,10.699999809265137,77841.0,0.0018692016934758193,-3.8571525885558584,-0.11111346585850748,55.555560907261885,43.0575479069151,-0.3122348580533938,-0.17423426236818962,0.23228029873575728,0.5779396735233586,20.845540609925088,0.3399991989135742,-0.37493589069061883,0.1840002536773664,-0.36223658444737517,0.7302370918021079,-0.08911816538500439,0.45711867273973716,-0.7608157142863448,51.8519826713829,-3.353937609955082,0.2731184190623711,10,-0.29000043869018377,0.049999713897706854,0.41499972343445,0.2899999618530291,0.5399999618530291,3,0.03544777098650598,1.8888865341414827,10.699999809265137,1.7272743035988314,10.68000030517578,1.3636371517994157,10.779999732971193,0.03544777098650598 3059,2019-10-25,10.779999732971193,10.81999969482422,10.699999809265137,10.779999732971193,15463.0,0.0055969649671487876,2.0000000000000444,0.0,54.639159547289744,47.20019068924552,-0.3318875574682245,-0.25685379644361284,0.18421472647870551,0.5078699754823095,20.64579962325087,0.11999988555908381,-0.33137323499386717,0.24999971389770614,-0.28184907699346695,0.7818485047888792,-0.015924681547881292,0.5159241093432936,-0.7799825806489764,47.36835500855846,-6.594010492596297,0.2659243954455866,10,-0.34999990463257014,-0.00999975204467951,0.38750004768371404,0.23000049591064275,0.5,4,0.04452694877556773,-3.8571525885558584,10.720000267028807,1.8888865341414827,10.699999809265137,1.7272743035988314,10.68000030517578,0.04452694877556773 3060,2019-10-28,10.979999542236328,10.979999542236328,10.600000381469727,10.600000381469727,24846.0,0.018552858461900135,1.0,100.0,59.99998183476996,51.57927424930126,-0.4227075877005575,-0.47324109316322804,-0.0019258652427218692,0.297902652643943,20.497968573780966,0.37999916076660156,-0.25931272261870575,0.44499955177307093,-0.1023576216339368,0.9923567251800787,0.17132096506956707,0.7186781384765748,-0.9407830943175473,100.0,44.64242696376445,0.27367858670350365,10,-0.5299997329711914,-0.2499995231628418,0.2175002098083496,0.030000686645507812,0.1400003433227539,0,0.027322422881792097,2.0000000000000444,10.779999732971193,-3.8571525885558584,10.720000267028807,1.8888865341414827,10.699999809265137,0.027322422881792097 3061,2019-10-29,10.899999618530273,10.979999542236328,10.5,10.760000228881836,35392.0,-0.0072859678543995,2.2000050862759557,0.3684202601026959,57.798149083838055,53.917719096335176,-0.21479938716848324,-0.3978894335625167,0.09580273696887076,0.3705621016556844,19.788846819909235,0.4799995422363281,-0.17712035648651892,0.3549996376037594,-0.2120052727397077,0.9220045479472265,0.07149718243202585,0.638502092775493,-0.8231518468387904,83.33333333333334,28.5284047979259,0.2835024551717337,10,-0.2999997138977051,-0.1699995994567871,0.38500022888183594,0.1100006103515625,0.18000030517578303,1,0.03302758008720952,1.0,10.979999542236328,2.0000000000000444,10.779999732971193,-3.8571525885558584,10.720000267028807,0.03302758008720952 3062,2019-10-30,10.800000190734863,10.899999618530273,10.5,10.899999618530273,139794.0,-0.00917425975184516,7.000038147190936,-0.7142847411444142,57.27274894716421,55.77944086008223,-0.05471108722018769,-0.28908384625425754,0.20564201687740535,0.4625650410136508,18.887691952370012,0.39999961853027344,-0.03610294193260266,0.24000020027160573,-0.33776305531915796,0.8177634558623694,-0.04888142752377611,0.5288818280669876,-0.6870263482215861,62.50009934116937,7.507939802074823,0.28888162779538196,10,-0.09000062942504883,-0.13000011444091797,0.4649996757507324,0.21000003814697266,0.19999980926513672,2,0.04259259537250748,2.2000050862759557,10.899999618530273,1.0,10.979999542236328,2.0000000000000444,10.779999732971193,0.04259259537250748 3063,2019-10-31,11.199999809265137,11.199999809265137,10.739999771118164,10.800000190734863,85306.0,0.037037001061669184,1.3000023841880648,-4.000019073595468,68.59504751035641,57.80500676593888,-0.3785068962089966,-0.6416471675014144,-0.18095635820418288,0.06479730474527123,17.27879074192402,0.46000003814697266,0.10657005491873406,0.5889998435974118,-0.02637840730663754,1.204378094501461,0.2813107181453862,0.8966889690494373,-1.0523449387629373,100.0,37.412656082266,0.30768912545202487,10,-0.34999990463256836,-0.5699996948242188,0.015000104904174805,-0.18999958038330078,-0.19999980926513672,3,0.003571425226269964,7.000038147190936,10.800000190734863,2.2000050862759557,10.899999618530273,1.0,10.979999542236328,0.003571425226269964 3064,2019-11-01,11.399999618530273,11.479999542236328,11.100000381469727,11.100000381469727,36020.0,0.017857126131349377,-1.5333341810459926,0.7499988079059676,80.1724343464488,60.99166216886863,-0.5588969853528134,-0.8124171876433373,-0.3701126666106944,-0.1352977363695338,15.828379498187543,0.37999916076660156,0.19504821377232062,0.7439996719360344,0.037864325631428386,1.4501350182406405,0.3909319987837314,1.0970673450883375,-1.1892040517022977,91.8367386658674,21.829342576343535,0.3530676731523034,11,-0.4099998474121094,-0.7199997901916504,-0.25499987602233887,-0.3899993896484375,-0.17999935150146662,4,-0.01228064862571343,1.3000023841880648,11.199999809265137,7.000038147190936,10.800000190734863,2.2000050862759557,10.899999618530273,-0.01228064862571343 3065,2019-11-04,11.199999809265137,11.399999618530273,11.100000381469727,11.399999618530273,13105.0,-0.017543843505051004,1.9999952316238705,-0.6666677263074908,75.60979013713538,63.449596838501634,-0.32749438152557,-0.5957042424994459,-0.15814602858343463,0.06312353481569843,15.375026667256403,0.2999992370605469,0.26863867830305566,0.5139998912811272,-0.23197580866210465,1.259975591224359,0.1410120413095104,0.886987741252744,-0.8876679244044929,71.42858533053588,-6.318727016734201,0.3729878499716162,11,-0.21000003814697266,-0.5199999809265137,-0.06500005722045898,-0.18999958038330078,0.039999961853027344,0,0.007142850452539928,-1.5333341810459926,11.399999618530273,1.3000023841880648,11.199999809265137,7.000038147190936,10.800000190734863,0.007142850452539928 3066,2019-11-05,11.220000267028807,11.399999618530273,11.020000457763672,11.399999618530273,15394.0,0.0017857551878817102,3.222228109121928,0.8999976158119442,70.58826829327577,64.47012673417113,-0.2937292033157757,-0.5941882825600882,-0.16699003604683682,0.037493352705544325,14.782571827943281,0.37999916076660156,0.2851513073759371,0.5010003566741918,-0.27911829793979237,1.281119011288176,0.11094102936720063,0.8910596839811831,-0.8142549695781085,73.46944932094446,-5.755817148403466,0.39005932730699183,11,-0.23000049591064275,-0.5400004386901838,-0.08500051498412908,-0.21000003814697088,0.059999465942386365,1,-0.00891268975844739,1.9999952316238705,11.199999809265137,-1.5333341810459926,11.399999618530273,1.3000023841880648,11.199999809265137,-0.00891268975844739 3067,2019-11-06,11.079999923706056,11.220000267028807,11.079999923706056,11.100000381469727,30634.0,-0.01247774866228446,-12.999713904255422,0.11111405456095289,64.76191946710438,65.49305546304251,-0.10522249245791393,-0.4355650787849559,-0.017874779242484706,0.16779929574272323,14.708504724845422,0.14000034332275035,0.3052560275847327,0.33500003814697443,-0.45737141846275087,1.1273714947566997,-0.06118569015788822,0.7311857664518371,-0.5883142866725084,45.94598077701308,-31.46412104331948,0.3961857283048628,11,-0.0900001525878924,-0.4000000953674334,0.050000190734861505,-0.06999969482422053,0.4600000381469709,2,0.0,3.222228109121928,11.220000267028807,1.9999952316238705,11.199999809265137,-1.5333341810459926,11.399999618530273,0.0 3068,2019-11-07,11.300000190734865,11.380000114440918,11.0600004196167,11.0600004196167,21585.0,0.019855619904663557,-1.6666666666666667,-11.999713904254445,60.6383232360433,66.15962920623735,-0.2618321129661467,-0.6229205858932669,-0.23181861633101697,-0.06678201855961952,14.67096000936124,0.31999969482421875,0.3349039990363494,0.5140002727508559,-0.30504661859282045,1.3330471640945323,0.10447682707901684,0.923523718422695,-0.729249441285095,60.86962831506184,-13.117772559151668,0.4095234456718382,11,-0.310000419616701,-0.620000362396242,-0.19000029563903986,-0.30000019073486506,0.42000007629394176,3,-0.026548688997442893,-12.999713904255422,11.079999923706056,3.222228109121928,11.220000267028807,1.9999952316238705,11.199999809265137,-0.026548688997442893 3069,2019-11-08,11.68000030517578,11.699999809265135,11.31999969482422,11.479999542236328,78623.0,0.033628328143966435,2.1666706403134586,0.8333373069800943,71.02806612087336,67.38497190469329,-0.5595881318783889,-0.9425591188678268,-0.6044456002437553,-0.4640916602530982,14.620696949865714,0.3999996185302699,0.35532747566027645,0.8250003814697244,-0.052112170890659115,1.702112933830108,0.38644410528953266,1.2635566576499162,-1.036509652303085,97.05889365259013,23.84624693798081,0.43855627618019205,11,-0.5800004005432111,-0.8900003433227521,-0.8100001811981183,-0.6800003051757795,0.13999938964844105,4,-0.05821920268910008,-1.6666666666666667,11.300000190734865,-12.999713904255422,11.079999923706056,3.222228109121928,11.220000267028807,-0.05821920268910008 3070,2019-11-11,11.579999923706055,11.699999809265135,11.300000190734865,11.300000190734865,35250.0,-0.008561676271995555,-1.857142857142868,1.3999933243052545,71.02803446776058,68.85495916957356,-0.40848366072047604,-0.7569280188598473,-0.5103324663986797,-0.3827967336824223,13.696113953959166,0.3999996185302699,0.39525639028939885,0.6460000038146969,-0.19054435215917565,1.4825443597885695,0.22772782582775974,1.064272181801634,-0.8308583551941169,82.35294117647081,9.288831313016018,0.4182721779869363,11,-0.48000001907348633,-0.7899999618530273,-0.7099997997283936,-0.5799999237060547,0.1999998092651385,0,-0.031088053458469656,2.1666706403134586,11.68000030517578,-1.6666666666666667,11.300000190734865,-12.999713904255422,11.079999923706056,-0.031088053458469656 3071,2019-11-12,11.460000038146973,11.5,11.199999809265137,11.31999969482422,41467.0,-0.010362684486156515,1.7272711509534564,0.5000017029914716,66.96429255665643,69.93179734840604,-0.22427932211389212,-0.5451657350166776,-0.3964461042972012,-0.2849447393345965,12.523939141651466,0.38000011444091797,0.43530718680249336,0.45000009536743235,-0.2750697833068436,1.1750699740417083,0.08746515603029437,0.8125350347045703,-0.6157726455597157,62.50000000000018,-10.427961659916456,0.3625349393371376,11,-0.24000024795532227,-0.6700000762939453,-0.619999885559082,-0.5099997520446777,0.2399997711181623,1,-0.01919723091592429,-1.857142857142868,11.579999923706055,2.1666706403134586,11.68000030517578,-1.6666666666666667,11.300000190734865,-0.01919723091592429 3072,2019-11-13,11.380000114440918,11.5,11.300000190734865,11.300000190734865,256669.0,-0.006980796111671794,-4.000000000000178,0.5714266251592237,64.34782752918669,69.45988401716495,-0.05962445659824844,-0.40728898394395685,-0.3268391621695841,-0.20638677053494447,13.069958631266838,0.19999980926513494,0.4472054214260677,0.32000017166137695,-0.3585742482399805,0.9985745915627344,-0.01928703828930267,0.6592873816120566,-0.4501954801858723,50.00000000000014,-24.5366723580141,0.3392872099506788,11,-0.019999980926513672,-0.5900001525878906,-0.559999942779541,-0.46000003814697266,0.3000001907348615,2,-0.008787379654137895,1.7272711509534564,11.460000038146973,-1.857142857142868,11.579999923706055,2.1666706403134586,11.68000030517578,-0.008787379654137895 3073,2019-11-14,11.460000038146973,11.520000457763672,11.300000190734865,11.300000190734865,34742.0,0.007029870202245103,-1.7500059604702007,2.000000000000022,64.65518091861873,67.73574474740606,-0.11048331686041024,-0.4306076398995007,-0.4081348752528058,-0.2870587422211557,13.663370912022854,0.22000026702880682,0.4751482910349445,0.35000009536743093,-0.2886169295792911,0.9886171203141529,0.030691582894069924,0.6693086078407919,-0.4531758863909179,52.00004577636738,-24.90030842098674,0.3193085124733606,11,-0.09999990463256836,-0.6700000762939453,-0.6999998092651367,-0.6500000953674316,0.3400001525878924,3,0.006980796111671683,-4.000000000000178,11.380000114440918,1.7272711509534564,11.460000038146973,-1.857142857142868,11.579999923706055,0.006980796111671683 3074,2019-11-15,11.520000457763672,11.539999961853027,11.300000190734865,11.300000190734865,142939.0,0.005235638692580702,-1.1818134528603883,1.3750029802350852,62.38534036544101,66.26636143944002,-0.16949580993945368,-0.465651780199984,-0.4661815592701011,-0.3521792807310504,15.06801770526044,0.2399997711181623,0.5181159333279179,0.37900047302246165,-0.2766600345560448,1.0346609806009681,0.051170219233208414,0.7068307268117149,-0.4438587402567098,64.00012969970726,-9.566082424654027,0.32783025378925323,11,-0.16000032424926758,-0.7300004959106445,-0.7750003337860107,-0.7100005149841309,0.33999919891357244,4,0.017361093864397326,-1.7500059604702007,11.460000038146973,-4.000000000000178,11.380000114440918,1.7272711509534564,11.460000038146973,0.017361093864397326 3075,2019-11-18,11.260000228881836,11.539999961853027,11.119999885559082,11.539999961853027,692369.0,-0.02256946341582944,2.0000034059829495,-1.272724514168559,57.62712960268971,64.8262349182638,0.11165192221555742,-0.17691799193016777,-0.2162351476680051,-0.09822435450793598,16.247852612388634,0.4200000762939453,0.4917170496217764,0.09500021934509206,-0.5398309945617861,0.7298314332519702,-0.222415387608347,0.41241582629853113,0.439999580383299,33.33340902175739,-37.38638856612239,0.31741560695343896,11,0.11999988555908203,-0.4700002670288086,-0.5550000667572021,-0.4500002861022949,0.7199993133544922,0,0.049733521719297125,-1.1818134528603883,11.520000457763672,-1.7500059604702007,11.460000038146973,-4.000000000000178,11.380000114440918,0.049733521719297125 3076,2019-11-19,11.239999771118164,11.279999732971193,11.0600004196167,11.279999732971193,16471.0,-0.0017762395521423446,9.999976158118464,0.1428571428571492,59.64910666295798,64.25814460669199,0.15062776976954773,-0.11890921617224492,-0.21639958466234255,-0.08348885379978199,17.51744415845463,0.21999931335449396,0.4170175243527794,0.0469997882843014,-0.5457673114719874,0.6397668880405902,-0.24938376159384212,0.34338333816244493,0.44840003967284936,37.49990065883064,-32.84440335713076,0.296383549878144,11,0.1400003433227539,-0.4499998092651367,-0.6150000095367432,-0.42999982833862305,0.7399997711181641,1,0.04804270221077678,2.0000034059829495,11.260000228881836,-1.1818134528603883,11.520000457763672,-1.7500059604702007,11.460000038146973,0.04804270221077678 3077,2019-11-20,11.279999732971193,11.34000015258789,11.0600004196167,11.0600004196167,22531.0,0.0035587155398180137,-1.5454600625959096,-5.499988079059476,52.08332919412622,63.30758971314563,0.15866676722869322,-0.11934815362229223,-0.2694230741634218,-0.13017133150117566,18.92244196931197,0.2799997329711914,0.36454270530066424,0.0579997539520285,-0.48812935242238353,0.6041288603264405,-0.21506479923517752,0.3310643071392345,0.38326410217284845,45.83323399216434,-19.90225701596256,0.27306455318720596,11,0.10000038146972479,-0.46999979019165394,-0.6999998092651385,-0.46999979019165217,0.6599998474121076,2,0.03723405019827175,9.999976158118464,11.239999771118164,2.0000034059829495,11.260000228881836,-1.1818134528603883,11.520000457763672,0.03723405019827175 3078,2019-11-21,11.100000381469727,11.300000190734865,11.0600004196167,11.300000190734865,319720.0,-0.015957389695261504,1.399999999999975,-0.9090928794985399,42.10528957544458,60.09394787476466,0.3434277632688758,0.09547456048958125,-0.10351782906980489,0.05065323418432044,20.094250328407785,0.23999977111816584,0.3311525629268388,-0.14099960327148509,-0.6378064471421148,0.3558072405991446,-0.3894030252067999,0.10740381866382975,0.5391329170532213,8.333333333333332,-51.865688489517595,0.2484034219353145,11,0.2799997329711914,-0.14000034332275568,-0.5200004577636719,-0.29000043869018555,1.0,3,0.052252243583189584,-1.5454600625959096,11.279999732971193,9.999976158118464,11.239999771118164,2.0000034059829495,11.260000228881836,0.052252243583189584 3079,2019-11-22,11.260000228881836,11.260000228881836,11.020000457763672,11.18000030517578,30397.0,0.014414400172383157,5.0,-0.40000000000000535,51.612913149568314,57.9367121727433,0.13140413723950317,-0.028165088844271935,-0.2818459962623372,-0.11620488970012488,21.259940299655064,0.23999977111816406,0.3260786085482934,-0.004999780654907582,-0.45190744659143434,0.4419078852816192,-0.22845361362317007,0.2184540523133549,0.35596775448486184,46.15384615384615,-12.103197602960797,0.223453832968263,11,0.019999980926513672,-0.1900005340576172,-0.7000002861022949,-0.4500002861022949,0.939999580383299,4,0.047957366862918294,1.399999999999975,11.100000381469727,-1.5454600625959096,11.279999732971193,9.999976158118464,11.239999771118164,0.047957366862918294 3080,2019-11-25,11.279999732971193,11.34000015258789,11.039999961853027,11.100000381469727,30471.0,0.001776154856379053,1.0,2.24999403952981,51.612888340156125,56.23100059313216,0.07193959483078771,-0.02586296180450809,-0.32031931439703953,-0.14652877768111594,22.09205372780298,0.3000001907348633,0.3195435996599727,-2.861022938560609e-07,-0.426294084843704,0.4262935126391163,-0.21314718547299805,0.21314661326841033,0.30021019885932354,81.24985098824651,23.8877755920185,0.213146899370705,11,4.7683715642676816e-07,-0.17999982833862482,-0.6899998188018817,-0.46999979019165217,1.1199998855590803,0,0.05141843416988068,5.0,11.260000228881836,1.399999999999975,11.100000381469727,-1.5454600625959096,11.279999732971193,0.05141843416988068 3081,2019-11-26,11.260000228881836,11.260000228881836,11.039999961853027,11.100000381469727,27883.0,-0.0017730057236525765,1.7500059604701619,0.8888912436487623,55.17242324290959,55.21151122799026,0.06770561385733309,0.02370511210795634,-0.3078012698365846,-0.13739410386458495,23.333426887727985,0.23999977111816584,0.2507049512633497,-0.037999820709227805,-0.4253579655388009,0.3493583241203453,-0.23167889312401435,0.15567925170555874,0.28659713450467095,75.0,15.524913536383636,0.19367907241478693,11,0.019999980926513672,-0.16000032424926758,-0.6700003147125244,-0.4500002861022949,1.1999998092651367,1,0.06394309935338183,1.0,11.279999732971193,5.0,11.260000228881836,1.399999999999975,11.100000381469727,0.06394309935338183 3082,2019-11-27,11.260000228881836,11.300000190734865,11.100000381469727,11.300000190734865,29273.0,0.0,8.9999999999992,-0.2500000000000111,48.6842113518651,53.43695905390652,0.05463946513711804,0.06317305326653155,-0.32317407453920843,-0.1474112156442473,24.692707071707144,0.1999998092651385,0.18462315531809637,-0.06099982261657644,-0.37069583789810423,0.24869619266495135,-0.21584783025734033,0.09384818502418746,0.2550013201673007,75.0,15.052708628962222,0.15484800764076365,11,0.019999980926513672,-0.16000032424926758,-0.6800003051757812,-0.4500002861022949,0.939999580383299,2,0.06394309935338183,1.7500059604701619,11.260000228881836,1.0,11.279999732971193,5.0,11.260000228881836,0.06394309935338183 3083,2019-11-28,11.239999771118164,11.279999732971193,11.100000381469727,11.279999732971193,7712.0,-0.0017762395521423446,7.999976158118642,1.0,31.034457244144107,49.95352759598464,0.04486956300991274,0.09098890638307466,-0.31780626686193436,-0.136687831420236,25.222989061763855,0.17999935150146662,0.1318803218357516,-0.08300027847290004,-0.389910239858704,0.22390968291290392,-0.2364552591658029,0.07045470222000283,0.2453017124538448,68.74985098824595,12.939383553898068,0.1534549806929022,11,0.04000043869018555,-0.1399998664855957,-0.6599998474121094,-0.42999982833862305,1.0200004577636719,3,0.062277564370047944,8.9999999999992,11.260000228881836,1.7500059604701619,11.260000228881836,1.0,11.279999732971193,0.062277564370047944 3084,2019-11-29,11.260000228881836,11.300000190734865,11.0600004196167,11.140000343322754,44908.0,0.001779400193144598,1.399999999999975,-2.9999999999998668,35.18519826713842,47.45997966981227,-0.017757891255689273,0.06320270804581796,-0.35766672364860597,-0.17009470604264898,24.994617027134186,0.23999977111816584,0.0890226972963788,-0.055999851226806285,-0.3618998153455202,0.2499001128919076,-0.20894983328616412,0.09695013083255155,0.19738319314167185,73.33337571883156,20.017806872432857,0.15294998205935728,11,-0.07999992370605469,-0.16000032424926758,-0.6600003242492676,-0.4500002861022949,1.0399999618530291,4,0.07460036727470887,7.999976158118642,11.239999771118164,8.9999999999992,11.260000228881836,1.7500059604701619,11.260000228881836,0.07460036727470887 3085,2019-12-02,11.279999732971193,11.300000190734865,11.119999885559082,11.119999885559082,8498.0,0.001776154856379053,-1.250005960470184,1.3333333333333481,40.816306670663195,45.36744633733507,-0.03869088458660741,0.052179149714364215,-0.3886766916345614,-0.19873028777971946,24.75390348397991,0.18000030517578303,0.03660993519274136,-0.040000343322752485,-0.34157522919455197,0.261574542549047,-0.19078778625865134,0.11078709961314637,0.15114071119672445,92.30752301654262,38.49501406678806,0.15078744293589968,12,-0.09999942779541193,-0.17999982833862482,-0.6799998283386248,-0.4499998092651385,0.6999998092651349,0,0.08156029238234841,1.399999999999975,11.260000228881836,7.999976158118642,11.239999771118164,8.9999999999992,11.260000228881836,0.08156029238234841 3086,2019-12-03,11.119999885559082,11.220000267028807,10.779999732971193,11.119999885559082,75342.0,-0.014184383971609038,3.3999885559519014,0.0,37.735832081260405,43.77327999146109,0.11454222975747541,0.21534388553326522,-0.2482211103098475,-0.05030064050792227,24.353557574503064,0.5,-0.019326173850515715,-0.19500017166137695,-0.5067018902869052,0.11670154696415125,-0.35085103097414105,-0.03914931234861285,0.28647215942458004,65.38458716942343,10.631712392297828,0.1558508593127638,12,-0.059999942779541016,-0.019999980926513672,-0.5299999713897705,-0.28999996185302734,0.9600000381469727,1,0.11510789084030981,-1.250005960470184,11.279999732971193,1.399999999999975,11.260000228881836,7.999976158118642,11.239999771118164,0.11510789084030981 3087,2019-12-04,11.079999923706056,11.15999984741211,10.84000015258789,11.15999984741211,75292.0,-0.0035971189086945188,7.0,-100.0,31.37253435332927,42.58075163344827,0.13766576370101902,0.2691429461872179,-0.21444850626826728,-0.01998554850347567,23.93157647461154,0.31999969482421875,-0.04865290322454641,-0.23500013351440252,-0.5467018521399307,0.07670158511112568,-0.3908509928271666,-0.07914927420163842,0.2763543363166079,57.692293584711884,2.4841644698015912,0.1558508593127638,12,-0.019999980926515448,0.019999980926511896,-0.4149999618530291,-0.2500000000000018,0.9999999999999982,2,0.12454874764830604,3.3999885559519014,11.119999885559082,-1.250005960470184,11.279999732971193,1.399999999999975,11.260000228881836,0.12454874764830604 3088,2019-12-05,11.0,11.100000381469727,10.899999618530273,11.100000381469727,11921.0,-0.0072202097704796575,3.0,1.2500059604701896,24.999954150229783,39.623756189077326,0.2257264315763976,0.34310647884418977,-0.13722062108269917,0.04561453989389719,23.064473210872073,0.20000076293945312,-0.08527051355822479,-0.30000004768371547,-0.6421297094554745,0.04212961408804361,-0.4710648785695941,-0.12893521679783682,0.3102458978585467,42.307706415287775,-11.301331500210026,0.1710648308858791,12,0.059999942779541016,0.2199997901916504,-0.3100001811981201,-0.1700000762939453,0.9799995422363281,3,0.10909089175137598,7.0,11.079999923706056,3.3999885559519014,11.119999885559082,-1.250005960470184,11.279999732971193,0.10909089175137598 3089,2019-12-06,11.0,11.020000457763672,10.720000267028807,11.0,302189.0,0.0,13.999666221628928,-0.0,33.33329257795711,37.59268999327743,0.20670400101476538,0.30519817720971254,-0.13682600862480143,0.030110478989671563,21.70580217944406,0.30000019073486506,-0.10455717650846807,-0.26600003242492676,-0.5833841308288772,0.051384065979023674,-0.4246920816269011,-0.10730798322295243,0.2678262046675588,48.275822379779484,-7.571690217239478,0.15869204920197513,12,0.010000228881835938,0.21000003814697088,-0.25999999046325684,-0.1700000762939453,1.1800003051757795,4,0.11454547535289428,3.0,11.0,7.0,11.079999923706056,3.3999885559519014,11.119999885559082,0.11454547535289428 3090,2019-12-09,11.220000267028807,11.31999969482422,10.979999542236328,10.979999542236328,19081.0,0.020000024275345973,-1.8333260483432094,100.0,48.97961566869687,36.90460026280936,-0.025370171981039746,0.059916751918629885,-0.353222362382704,-0.20363327307176782,20.126482739602586,0.3400001525878924,-0.0815972441493038,-0.02799978256225799,-0.30917035157315276,0.2531707864486368,-0.16858506706770626,0.11258550194319028,-0.5,83.33341280626834,24.12550840821408,0.14058528450544744,12,-0.20000028610229315,-0.010000228881835938,-0.38500046730041326,-0.39000034332275213,0.8400001525878924,0,0.096256675401315,13.999666221628928,11.0,3.0,11.0,7.0,11.079999923706056,0.096256675401315 3091,2019-12-10,11.239999771118164,11.300000190734865,11.020000457763672,11.199999809265137,47651.0,0.0017824869530642662,2.4999791384787224,0.16666600439483711,47.91666459705684,36.81931729005289,-0.054205369923577607,0.023811110854776274,-0.36350841669563927,-0.23580277166439068,18.906567104466625,0.2799997329711932,-0.09192923067757341,0.0029997348785393285,-0.2598671418173826,0.26586661157446123,-0.1284337034694225,0.13443317322650117,-0.5199995040893572,86.66666666666644,24.702550022052222,0.13143343834796106,12,-0.2199997901916504,-0.029999732971193183,-0.4049999713897705,-0.4099998474121094,0.9400005340576154,1,0.06583627990986596,-1.8333260483432094,11.220000267028807,13.999666221628928,11.0,3.0,11.0,0.06583627990986596 3092,2019-12-11,11.279999732971193,11.34000015258789,11.0600004196167,11.0600004196167,39964.0,0.0035587155398180137,-1.5454600625959096,5.499988079059721,60.97558706303913,40.146109492152334,-0.10177252993999986,-0.025365244872139314,-0.3866822773574068,-0.2900990886847463,17.68122733412715,0.2799997329711914,-0.10356249098544623,0.04799971580505513,-0.2071040498079153,0.30310348141802557,-0.0795521670014292,0.17555159861153946,-0.5479994773864778,90.32251117875737,20.683242398821932,0.12755188280648488,12,-0.24999952316284357,-0.0699996948242223,-0.44499993324279963,-0.4499998092651385,0.7600002288818342,2,0.07092200440364183,2.4999791384787224,11.239999771118164,-1.8333260483432094,11.220000267028807,13.999666221628928,11.0,0.07092200440364183 3093,2019-12-12,11.539999961853027,11.539999961853027,11.100000381469727,11.100000381469727,42261.0,0.023049666226663046,1.0,2.00000433489677,65.2173913043477,43.483019829620034,-0.3517307494740596,-0.2941457876162872,-0.6161721370022271,-0.564306294187725,16.617768152625516,0.4399995803833008,-0.11531571088207215,0.3039999485015876,0.03190084491795808,0.5760990520852172,0.16795039670977197,0.4400495002934033,-0.783679710388185,100.0,26.25853125381083,0.13604955179181516,12,-0.4099998474121094,-0.32999992370605646,-0.7050001621246338,-0.7100000381469727,0.6400003433227521,3,0.04679375768094163,-1.5454600625959096,11.279999732971193,2.4999791384787224,11.239999771118164,-1.8333260483432094,11.220000267028807,0.04679375768094163 3094,2019-12-13,11.720000267028807,11.720000267028807,11.4399995803833,11.5,109251.0,0.015597946773898919,1.545457698093112,0.5000010837218436,70.37039653427641,46.76680759224372,-0.5136319200736299,-0.48316655948622156,-0.7732575208618773,-0.7556950590044433,15.660074617088643,0.28000068664550604,-0.10860336690113215,0.47400026321411026,0.14849494681790354,0.799505579610317,0.3112476050160069,0.6367529214122136,-0.916659232940674,100.0,26.0843446707149,0.16275265819810356,12,-0.5,-0.5,-0.8850004673004133,-0.8900003433227521,0.21999931335449396,4,0.022184237993488898,1.0,11.539999961853027,-1.5454600625959096,11.279999732971193,2.4999791384787224,11.239999771118164,0.022184237993488898 3095,2019-12-16,11.81999969482422,11.9399995803833,11.600000381469727,11.800000190734865,108735.0,0.008532374190872272,1.6153857439964558,0.09090672643018535,74.1379111898897,50.81148304875809,-0.5911418265420902,-0.5681926653465581,-0.851931373623378,-0.8634236458391378,15.739614789108044,0.3399991989135742,-0.07126254234972329,0.5459997177124034,0.13130140095043963,0.9606980344743672,0.3386505593314215,0.7533488760933853,-0.9433259221008345,86.95652173913064,12.633657945115985,0.20734915838098184,12,-0.48999977111816584,-0.48999977111816584,-0.8749997615814227,-0.9899997711181658,-0.21999931335449396,0,0.030456905215420438,1.545457698093112,11.720000267028807,1.0,11.539999961853027,-1.5454600625959096,11.279999732971193,0.030456905215420438 3096,2019-12-17,11.779999732971193,11.81999969482422,11.619999885559082,11.699999809265135,162301.0,-0.0033840916147013234,1.4999999999999667,4.000095369796563,71.6666494475443,55.288606948115316,-0.5002857880833105,-0.5119088151416094,-0.7893414370135048,-0.8266737611391175,16.094197759093944,0.1999998092651385,-0.041184945417173324,0.47899975776672576,0.007232746330650741,0.9507667692028008,0.24311625204868825,0.7148832634847633,-0.7969933794818154,81.81818181818203,7.2678090998660565,0.23588350571803735,12,-0.4499998092651385,-0.4499998092651385,-0.8349997997283953,-0.9499998092651385,0.0,1,0.023769158997670292,1.6153857439964558,11.81999969482422,1.545457698093112,11.720000267028807,1.0,11.539999961853027,0.023769158997670292 3097,2019-12-18,11.699999809265135,11.779999732971193,11.460000038146973,11.779999732971193,43117.0,-0.0067911651544563245,6.999999999999689,-1.0,68.25398026801271,60.09460985009119,-0.36105932894534476,-0.420383492636768,-0.6872153883100918,-0.7472286789658664,15.985230763347802,0.3199996948242205,-0.021087300432437672,0.3779998302459706,-0.12611364723160357,0.8821133077235448,0.12594309150718352,0.6300565689847577,-0.6212941330863639,71.42857142857122,-3.696260381674932,0.2520567387387868,12,-0.36999988555908025,-0.36999988555908025,-0.6949999332427961,-0.8699998855590803,-0.19999980926513494,2,0.04102568407997209,1.4999999999999667,11.779999732971193,1.6153857439964558,11.81999969482422,1.545457698093112,11.720000267028807,0.04102568407997209 3098,2019-12-19,11.68000030517578,11.779999732971193,11.600000381469727,11.779999732971193,19108.0,-0.0017093593517427674,2.6000076294380947,1.249994039529827,66.66669189617936,63.798320885449215,-0.2620112107974002,-0.3738725629596651,-0.6422869004691147,-0.7279059454107699,15.870375055750044,0.17999935150146662,0.018251585773437995,0.32900032997131134,-0.18790947748677667,0.8459101374293994,0.07054542624226734,0.5874552337003554,-0.5151652385765555,48.00014495849574,-26.221440257400147,0.25845490372904417,12,-0.22000074386596502,-0.3500003814697248,-0.6050002574920637,-0.8500003814697248,-0.26000022888183416,3,0.030821887608831755,6.999999999999689,11.699999809265135,1.4999999999999667,11.779999732971193,1.6153857439964558,11.81999969482422,0.030821887608831755 3099,2019-12-20,11.800000190734865,11.800000190734865,11.600000381469727,11.760000228881836,29240.0,0.010273962536277548,8.9999999999992,-0.4000019073595504,69.11768212041257,66.03588382452874,-0.2867521881791042,-0.47573385094192666,-0.7296466065884619,-0.8469336431083807,15.972144969443242,0.1999998092651385,0.07543009267458523,0.4220002174377466,-0.1301096209374375,0.9741100558129308,0.14594529825015456,0.6980551366253387,-0.5576486727572334,70.83343267450307,-1.054946530087193,0.27605491918759184,12,-0.32000017166137873,-0.47000026702881037,-0.7250001430511492,-0.9700002670288104,-0.30000019073486506,4,0.032203399008356115,2.6000076294380947,11.68000030517578,6.999999999999689,11.699999809265135,1.4999999999999667,11.779999732971193,0.032203399008356115 3100,2019-12-23,11.859999656677244,11.979999542236328,11.619999885559082,11.880000114440918,613438.0,0.0050847004214025215,2.272734366194741,-0.500011920940346,79.36510940021356,69.53015546932393,-0.2753797220821408,-0.5165363371838527,-0.7459643417835409,-0.8982572683572698,16.00278243017405,0.3599996566772461,0.15494601329819524,0.4529996871948221,-0.13706180859145967,1.0430611829811038,0.1579689393016821,0.7480304350879621,-0.5478833324590457,76.92307692307658,4.0380179053412775,0.2950307478931407,12,-0.33999967575073065,-0.509999752044676,-0.7849996089935285,-1.0299997329711896,-0.6399993896484375,0,0.006745356325623231,8.9999999999992,11.800000190734865,2.6000076294380947,11.68000030517578,6.999999999999689,11.699999809265135,0.006745356325623231 3101,2019-12-24,11.979999542236328,11.979999542236328,11.640000343322756,11.640000343322756,9495.0,0.010118034488434624,-1.0000000000000104,-16.999570856378337,83.58211929484915,72.04199238396949,-0.31220326270253196,-0.6111647127853033,-0.8180531759857459,-1.0024085874961948,16.03507557735261,0.33999919891357244,0.22868212679493993,0.536999607086182,-0.10119180751296675,1.1751910216853307,0.21790389978660762,0.8560953143857564,-0.5877372318559537,100.0,24.152454948982864,0.3190957072995744,12,-0.4399995803833008,-0.6299996376037598,-0.8949995040893555,-1.1499996185302734,-0.8799991607666016,1,-0.03171946371340728,2.272734366194741,11.859999656677244,8.9999999999992,11.800000190734865,2.6000076294380947,11.68000030517578,-0.03171946371340728 3102,2019-12-25,11.979999542236328,11.979999542236328,11.979999542236328,11.979999542236328,0.0,0.0,1.0,0.0,88.88892252823918,74.67216251995742,-0.22625972763506397,-0.5844220949031325,-0.7833390050386555,-0.9848024023363209,15.923500578012142,0.0,0.27764642731293243,0.5009996414184563,-0.17390059649248535,1.175899879329398,0.1635495224629846,0.838449760373928,-0.5172087640332386,100.0,19.087433873539254,0.3374501189554709,12,-0.26999998092651367,-0.6299996376037598,-0.8949995040893555,-1.1499996185302734,-0.9399995803833008,2,-0.01669447553482961,-1.0000000000000104,11.979999542236328,2.272734366194741,11.859999656677244,8.9999999999992,11.800000190734865,-0.01669447553482961 3103,2019-12-27,11.9399995803833,11.9399995803833,11.65999984741211,11.65999984741211,43562.0,-0.0033388951069659445,1.0,100.0,86.15387775493012,76.42588265558561,-0.13807267530306966,-0.5157329213736777,-0.7109529755137345,-0.9320402593433617,15.215057543215998,0.31999969482421875,0.3310068086881266,0.42599968910217356,-0.2690169678421128,1.12101634604646,0.07849136063003037,0.7735080175743168,-0.4151437504962221,89.4736710017116,4.24966287056337,0.3475083284721429,12,-0.2199997901916504,-0.5899996757507324,-0.8449995517730713,-1.109999656677246,-0.9199991226196289,4,-0.03685088742433407,1.0,11.979999542236328,-1.0000000000000104,11.979999542236328,2.272734366194741,11.859999656677244,-0.03685088742433407 3104,2019-12-30,12.100000381469727,12.119999885559082,11.739999771118164,11.9399995803833,90513.0,0.013400402571981385,2.8000047683761293,0.5714319774115211,85.48390942238797,77.6865491258632,-0.26653035375120027,-0.6425186285262114,-0.8502254268380973,-1.0740674559310825,14.934789896799513,0.38000011444091797,0.37745401678185964,0.5440004825592037,-0.18698003586180612,1.2749810009802136,0.17851022334869882,0.9094907417697087,-0.5205273061007372,96.0000991821289,10.101673192251212,0.3654902592105053,12,-0.3100004196166992,-0.6800003051757812,-0.9300003051757812,-1.2700004577636719,-0.9400005340576172,0,-0.05619837055684329,1.0,11.9399995803833,1.0,11.979999542236328,-1.0000000000000104,11.979999542236328,-0.05619837055684329 3105,2019-12-31,12.199999809265135,12.199999809265135,12.0600004196167,12.199999809265135,25397.0,0.008264415259734204,1.0,0.0,86.36367248769774,79.31955168588024,-0.34303158013988444,-0.7062708798431228,-0.9240385822721588,-1.152455239435401,14.732164936879336,0.13999938964843572,0.4055649753416528,0.5979999065399149,-0.17446290099898043,1.3704627140788102,0.21176850277046633,0.9842313103093634,-0.5448529804695319,100.0,13.61221551957729,0.3862314037694478,12,-0.36999988555908025,-0.7399997711181641,-1.0249998569488508,-1.4099998474121076,-1.1199998855590785,1,-0.0573770344433554,2.8000047683761293,12.100000381469727,1.0,11.9399995803833,1.0,11.979999542236328,-0.0573770344433554 3106,2020-01-02,12.399999618530273,12.460000038146973,12.239999771118164,12.260000228881836,26663.0,0.01639342724524062,-1.4444432670707412,100.0,87.83787005659528,81.4955394401672,-0.4982297937666136,-0.848987549188557,-1.0917644260457067,-1.3294610095941088,16.14926510517803,0.2600002288818377,0.41845173906502,0.7339997291564941,-0.08123401994516044,1.5492334782581487,0.32638285460566685,1.1416166037073214,-0.6599998474121094,92.49994933606402,6.336833941259272,0.407616874550827,1,-0.36999940872192383,-0.8099994659423828,-1.2099995613098145,-1.609999656677246,-0.9399995803833008,3,-0.09516124095182255,1.0,12.199999809265135,2.8000047683761293,12.100000381469727,1.0,11.9399995803833,-0.09516124095182255 3107,2020-01-03,12.460000038146973,12.460000038146973,12.300000190734865,12.359999656677244,40963.0,0.0048387436663333006,2.1999847412691094,0.7142915531335277,85.93753725293831,83.63674447980708,-0.49068802820321267,-0.8435501458070362,-1.1187729932332253,-1.3665237359046962,17.642947127448643,0.1599998474121076,0.42022332177827515,0.7250001430511475,-0.11463625352330631,1.5646365396256012,0.30518194476392146,1.1448183413383735,-0.590400218963623,100.0,14.943268053429946,0.4198181982872268,1,-0.42999982833862305,-0.869999885559082,-1.2699999809265137,-1.6700000762939453,-1.0200004577636719,4,-0.10914924980044405,-1.4444432670707412,12.399999618530273,1.0,12.199999809265135,2.8000047683761293,12.100000381469727,-0.10914924980044405 3108,2020-01-06,12.199999809265135,12.5,12.199999809265135,12.5,10093.0,-0.020866791981206445,1.0000000000000118,-2.99999046329318,67.64705882352928,83.4733418912645,-0.16669900056065678,-0.5154677363986853,-0.8287666899493171,-1.0835874636914191,19.040764597160933,0.30000019073486506,0.42309312902783347,0.4049999237060522,-0.38342945035277864,1.193429297764883,0.01078523667663589,0.7992146107354685,-0.2241279506683327,60.52630258069188,-21.704962881711516,0.39421468702941553,1,-0.13999986648559393,-0.5899996757507306,-1.009999752044676,-1.4099998474121076,-0.1599998474121076,0,-0.09508195619242232,2.1999847412691094,12.460000038146973,-1.4444432670707412,12.399999618530273,1.0,12.199999809265135,-0.09508195619242232 3109,2020-01-07,12.260000228881836,12.260000228881836,12.18000030517578,12.239999771118164,20334.0,0.00491806725858579,6.999809269502371,-0.06666815015910417,66.66669074935682,82.06240648561375,-0.17275325198113656,-0.5019682943032429,-0.8593794228419416,-1.1274149782431628,19.65883976616447,0.07999992370605646,0.43966335859080274,0.40200033187866246,-0.31728581165628,1.121286475413605,0.04235726011119212,0.7616434036461328,-0.17930274200439378,45.45454545454545,-34.684489413790374,0.35964307176747085,1,-0.19000005722045898,-0.6500000953674316,-1.070000171661377,-1.4700002670288086,0.07999992370605469,1,-0.1011419044020081,1.0000000000000118,12.199999809265135,2.1999847412691094,12.460000038146973,-1.4444432670707412,12.399999618530273,-0.1011419044020081 3110,2020-01-08,12.300000190734865,12.4399995803833,12.199999809265135,12.199999809265135,23032.0,0.0032626395682113785,-3.7999771119035826,4.999904634751275,69.69699159032437,80.51961451844433,-0.16067182515351242,-0.48160073741100184,-0.8753685625517296,-1.1511645817341165,21.179215821987686,0.23999977111816584,0.4648574143684474,0.3880002975463892,-0.29062375656491746,1.0666243516576959,0.048688270490735874,0.7273123246020425,-0.13544220123291062,37.5000000000009,-40.67403358257713,0.339312027055653,1,-0.22000026702881037,-0.6900000572204608,-1.1600000858306903,-1.5100002288818377,0.0,2,-0.09268295330446219,6.999809269502371,12.260000228881836,1.0000000000000118,12.199999809265135,2.1999847412691094,12.460000038146973,-0.09268295330446219 3111,2020-01-09,11.979999542236328,12.359999656677244,11.880000114440918,12.300000190734865,48139.0,-0.02601631248262759,1.1818181818181914,-3.1999942779758332,58.97434800177775,77.19577290439307,0.17805299828826904,-0.10890210281322865,-0.5320014450366521,-0.8143739798829053,22.269482499938174,0.47999954223632635,0.47019150838037227,0.03099966049194336,-0.5695580079836642,0.6315573289675509,-0.2692791737458595,0.33127849472974624,0.5200004577636719,16.12894294411621,-60.300080433035355,0.30027883423780344,1,0.10000038146972656,-0.36999940872192383,-0.8399994373321533,-1.1899995803833008,0.7400007247924787,3,-0.07512517970950328,-3.7999771119035826,12.300000190734865,6.999809269502371,12.260000228881836,1.0000000000000118,12.199999809265135,-0.07512517970950328 3112,2020-01-10,12.079999923706055,12.199999809265135,11.699999809265135,12.199999809265135,18991.0,0.008347277570184275,7.333341280627129,0.37499888241516766,62.195100676526714,74.53368656234825,0.1047444123717387,-0.15377984562337765,-0.6037678046839581,-0.9003452327201948,23.003427072636583,0.5,0.4614828018044683,0.09100003242492605,-0.4221491680410576,0.6041492328909097,-0.16557456780806667,0.34757463265791877,0.4076000785827638,47.50000298023164,-31.181504720926284,0.2565746002329922,1,0.019999980926513672,-0.4699997901916504,-1.0,-1.2899999618530273,1.4200000762939453,4,-0.05132449416182372,1.1818181818181914,11.979999542236328,-3.7999771119035826,12.300000190734865,6.999809269502371,12.260000228881836,-0.05132449416182372 3113,2020-01-13,12.079999923706055,12.079999923706055,11.899999618530273,11.960000038146973,23161.0,0.0,2.000007947293549,-1.0000000000000149,59.21050897927445,71.61441984644674,0.14158061935116883,-0.117262221189808,-0.5878468146359062,-0.8868123629428357,22.976664140089998,0.18000030517578125,0.4345221180216523,0.06400003433227575,-0.40456553835110753,0.532565607015659,-0.170282752009415,0.2982828206739665,0.3760960708618164,51.351382699311664,-27.152865840091643,0.23428278634169125,1,0.019999980926513672,-0.4699997901916504,-1.0,-1.2899999618530273,1.0200004577636719,0,-0.05298016120569693,7.333341280627129,12.079999923706055,1.1818181818181914,11.979999542236328,-3.7999771119035826,12.300000190734865,-0.05298016120569693 3114,2020-01-14,11.979999542236328,12.100000381469727,11.800000190734865,12.100000381469727,41477.0,-0.008278177326266678,3.9999682110784094,-1.0000079472935492,53.84614444109575,68.00136117460207,0.24894835857901398,0.0033891399568943825,-0.47920677803303846,-0.7762779620279439,22.31559112137942,0.3000001907348615,0.399892768903932,-0.04900031089782786,-0.49696185129463544,0.3989612294989797,-0.27298108109623165,0.17498045930057593,0.445852604919434,37.83781345609117,-39.17829206714316,0.22398077019840343,1,0.12000036239624023,-0.36999940872192383,-0.8399996757507324,-1.1899995803833008,1.3400001525878924,1,0.0050083824632183305,2.000007947293549,12.079999923706055,7.333341280627129,12.079999923706055,1.1818181818181914,11.979999542236328,0.0050083824632183305 3115,2020-01-15,12.18000030517578,12.18000030517578,11.84000015258789,12.0,11643.0,0.016694555140368328,2.77777306828302,-1.499992052769595,56.0975723220993,64.47466142632474,0.05119614679876783,-0.1773513210326083,-0.6616181504561638,-0.9628780616608932,20.955459677442008,0.34000015258788885,0.3756519318684859,0.13300042152404679,-0.30848519755991255,0.5744860406080061,-0.08774238801793288,0.35374323106602645,0.21681774846435786,72.72736467936306,-1.3243672057580795,0.22074280954197978,1,-0.08000040054321111,-0.4400005340576154,-1.0700001716613752,-1.3900003433227521,1.1799993515014648,2,0.01313627614148083,3.9999682110784094,11.979999542236328,2.000007947293549,12.079999923706055,7.333341280627129,12.079999923706055,0.01313627614148083 3116,2020-01-16,12.0600004196167,12.100000381469727,11.899999618530273,11.899999618530273,27787.0,-0.009852207106110455,-1.4999970197826826,0.8888918323231555,52.272748208206245,60.734129310243404,0.1317501741971352,-0.03720653087917469,-0.5257054015854958,-0.8306779454349371,19.521825040186037,0.28000068664550604,0.3401044025463573,-0.0009994983673102809,-0.4242153287276569,0.4222163319930363,-0.21260741354748447,0.2106084168128639,0.30894490424843823,72.00012207031286,1.179833815353291,0.21160791518017372,1,0.03999948501586914,-0.3000001907348633,-0.945000410079956,-1.2700004577636719,1.2399997711181658,3,0.019900477841425568,2.77777306828302,12.18000030517578,3.9999682110784094,11.979999542236328,2.000007947293549,12.079999923706055,0.019900477841425568 3117,2020-01-17,12.18000030517578,12.18000030517578,11.979999542236328,12.100000381469727,27559.0,0.009950238920712673,4.000023841880825,0.49999701978267147,56.5217481443549,59.497983679224035,-0.03592214367217572,-0.12585482176383955,-0.6235566058867015,-0.9379752827515215,18.95466740524614,0.20000076293945135,0.2935751520772705,0.0950003623962381,-0.29516836640117994,0.48516909119365614,-0.10008400200247003,0.29008472679494623,0.1621871981053573,100.0,30.236385772636254,0.19508436439870888,1,-0.11000061035156072,-0.40000009536742986,-1.0650002956390363,-1.3900003433227521,1.0399999618530273,4,0.044334971126688716,-1.4999970197826826,12.0600004196167,2.77777306828302,12.18000030517578,3.9999682110784094,11.979999542236328,0.044334971126688716 3118,2020-01-20,12.039999961853027,12.18000030517578,12.0,12.18000030517578,13204.0,-0.011494280772986532,1.571426625159269,-1.7500059604701785,48.35163913852938,57.46297794468766,0.08827890687074103,0.044795322315740904,-0.4696700909499256,-0.7888316192171203,18.35685986696867,0.18000030517577947,0.21540890893529507,-0.06299996376037598,-0.4047048470820531,0.27870491956130117,-0.23385240542121366,0.10785247790046171,0.2765000336674692,63.15781548415282,-3.1512747956709433,0.17085244166083857,1,0.029999732971191406,-0.23999977111816406,-0.9199998378753662,-1.25,0.9800004959106445,0,0.12126246202431634,4.000023841880825,12.18000030517578,-1.4999970197826826,12.0600004196167,2.77777306828302,12.18000030517578,0.12126246202431634 3119,2020-01-21,12.18000030517578,12.18000030517578,11.720000267028807,12.0,51520.0,0.011627935528764288,4.11110286949529,-1.2857133125796183,49.462379925705825,55.21468775973004,-0.07181492443739224,-0.06880432213087495,-0.6061215573670289,-0.9203784433321704,17.740617112902125,0.46000003814697266,0.1435732931737963,0.058000373840330965,-0.25370826014354897,0.3697090078242109,-0.097853943151609,0.21385469083227093,0.11183968289450341,100.0,36.38480115122689,0.15585431699194036,1,-0.15000057220458984,-0.21000051498412908,-1.0100002288818342,-1.3900003433227521,0.5999994277954137,1,0.0755336661118966,1.571426625159269,12.039999961853027,4.000023841880825,12.18000030517578,-1.4999970197826826,12.0600004196167,0.0755336661118966 3120,2020-01-22,11.9399995803833,12.15999984741211,11.859999656677244,11.859999656677244,20900.0,-0.019704492510603022,-6.500011920940035,0.4444432670707556,37.89476378796554,52.87251173597313,0.12488212368568874,0.18708925992083358,-0.36206381049798253,-0.6793014731561531,16.508064513300486,0.32000064849853516,0.10903824561202136,-0.18600034713745117,-0.48536134337040693,0.11336064909550458,-0.33568084525392905,-0.036319849020973294,0.32816680053477576,47.825933719640894,-11.634231878525199,0.14968049811647782,1,0.010000228881834161,0.04000043869018555,-0.719999313354494,-1.1399993896484375,0.42000007629394354,2,0.11557790309374694,4.11110286949529,12.18000030517578,1.571426625159269,12.039999961853027,4.000023841880825,12.18000030517578,0.11557790309374694 3121,2020-01-23,11.600000381469727,11.899999618530273,11.600000381469727,11.899999618530273,21340.0,-0.028475645800873584,1.0,-3.7499940395297546,30.275265880076034,49.32586342525638,0.45294146978113226,0.5240273567625238,-0.018006216055491464,-0.3395534960186595,15.52129458569062,0.3399991989135742,0.06102362089410995,-0.506999588012695,-0.8836385246043008,-0.1303606514210891,-0.695319056308497,-0.3186801197168929,0.645439336582232,0.0,-52.08774415455308,0.18831946829580287,1,0.28999996185302734,0.37999963760375977,-0.2700004577636719,-0.6900005340576172,0.8799991607666016,3,0.15172407045942915,-6.500011920940035,11.9399995803833,4.11110286949529,12.18000030517578,1.571426625159269,12.039999961853027,0.15172407045942915 3122,2020-01-24,11.779999732971193,11.84000015258789,11.600000381469727,11.84000015258789,21886.0,0.015517184963976804,6.999936422156878,0.20000190735347753,40.0000090826027,47.19136343673729,0.2524608147796332,0.34601672882136825,-0.1891928572846151,-0.5203566532646509,14.481198385040495,0.23999977111816406,0.004986802134174795,-0.3170002460479715,-0.7176891976294542,0.08368870553351115,-0.5173447218387128,-0.11665577025723017,0.4267136248858314,31.034375030830397,-19.160349329822544,0.2003444757907413,1,0.11000061035156072,0.20000028610229315,-0.4499998092651385,-0.8699998855590838,0.34000015258788885,4,0.1290322998488127,1.0,11.600000381469727,-6.500011920940035,11.9399995803833,4.11110286949529,12.18000030517578,0.1290322998488127 3123,2020-01-27,11.5,11.68000030517578,11.399999618530273,11.68000030517578,17175.0,-0.023769078040596026,2.111113465858559,2.9999841055392786,33.62069603378633,44.94409139148069,0.49342429311517044,0.6233206191439287,0.0939686323651987,-0.23864560889792408,15.291339964876899,0.38000011444091975,-0.022288574446871934,-0.5749999999999993,-1.0528681031100877,-0.09713189688991086,-0.8139340515550444,-0.3360659484449542,0.6703105792737869,12.820550440768347,-36.40511721097329,0.2389340515550446,1,0.28999996185302734,0.4499998092651367,-0.1700000762939453,-0.5900001525878906,0.7600002288818359,0,0.1495652406112007,6.999936422156878,11.779999732971193,1.0,11.600000381469727,-6.500011920940035,11.9399995803833,0.1495652406112007 3124,2020-01-28,11.420000076293945,11.5,11.359999656677244,11.399999618530273,10525.0,-0.006956515104874272,-1.7999961853172224,-0.11111346585851846,31.35594213463682,42.195021370651524,0.5427058661992383,0.6848786568334226,0.17433160642686651,-0.1561048251990833,15.539186627334153,0.14000034332275568,-0.06934592310708254,-0.6209999084472653,-1.1810713322922908,-0.06092848460223976,-0.9010356203697771,-0.3409641965247534,0.6886856261203604,7.500050663936185,-41.4239226793836,0.2800357119225125,1,0.3499999046325666,0.5099997520446777,-0.025000333786010742,-0.5100002288818359,0.27999973297118963,1,0.14010511127675618,2.111113465858559,11.5,6.999936422156878,11.779999732971193,1.0,11.600000381469727,0.14010511127675618 3125,2020-01-29,11.5,11.5,11.31999969482422,11.31999969482422,16158.0,0.007005247212924504,-1.0000000000000198,8.999809269502105,38.67926056081422,40.68463385427464,0.39795306689537924,0.5794566712419886,0.10401369135570704,-0.23754369532482755,15.575187294019214,0.18000030517577947,-0.11077661803259709,-0.5059999942779534,-1.1100007003998513,0.09800071184394454,-0.8080003473389024,-0.20399964121700442,0.5338170978406005,31.03453945745769,-21.12742651932343,0.3020003530609489,1,0.25,0.4099998474121094,-0.09500002861022949,-0.5900001525878906,-0.11999988555908203,2,0.11130432460619066,-1.7999961853172224,11.420000076293945,2.111113465858559,11.5,6.999936422156878,11.779999732971193,0.11130432460619066 3126,2020-01-30,11.220000267028807,11.600000381469727,11.220000267028807,11.600000381469727,15050.0,-0.024347802867060286,1.0000000000000093,-2.111108167676884,31.304356840021057,37.88270148712643,0.6104650686178008,0.8079448904165094,0.39128620682487103,0.03458415030852713,14.658304668350318,0.38000011444091975,-0.14509555082153902,-0.726999759674074,-1.3959848504649717,-0.05801466888317641,-1.0614923050695229,-0.3925072142786252,0.7281587424498284,0.0,-50.572555747513604,0.3344925453954485,1,0.48000001907348633,0.6399998664855975,0.2149996757507342,-0.29000043869018377,-0.11999988555908025,3,0.101604221258216,-1.0000000000000198,11.5,-1.7999961853172224,11.420000076293945,2.111113465858559,11.5,0.101604221258216 3127,2020-01-31,11.100000381469727,11.220000267028807,10.800000190734863,11.199999809265137,25621.0,-0.010695176711511545,4.999986376114731,0.26315630968305276,29.752076211974156,35.816083384175855,0.6271027035816363,0.8651917397100881,0.5160248991335514,0.14944719984949018,14.086929995470982,0.42000007629394354,-0.20723728043701684,-0.7789996623992916,-1.5026715027643984,-0.05532782203418485,-1.140835582581845,-0.41716374221673824,0.7462164040659331,34.09092633191987,-15.706343543793771,0.3618359201825537,1,0.3899998664855957,0.5499997138977051,0.3449995517730713,-0.17000055313110352,-1.1100006103515625,4,0.12432424444510515,1.0000000000000093,11.220000267028807,-1.0000000000000198,11.5,-1.7999961853172224,11.420000076293945,0.12432424444510515 3128,2020-02-03,11.039999961853027,11.18000030517578,10.899999618530273,10.920000076293944,15506.0,-0.005405443022944767,-2.4999910593480252,-1.2000057220786582,30.252110605378746,33.68160901525062,0.5926602635471028,0.8788933455675796,0.5859674242029449,0.20454843432850822,13.990625496996682,0.28000068664550604,-0.26058819248927456,-0.781000089645385,-1.5785198944470142,0.016519715156244175,-1.1797599920462005,-0.38224018724456954,0.6388221685145048,29.99996423722166,-20.429798341187848,0.39875990240081477,2,0.440000057220459,0.6100001335144043,0.48999977111816406,-0.1100001335144043,-1.1499996185302734,0,0.09782608038386087,4.999986376114731,11.100000381469727,1.0000000000000093,11.220000267028807,-1.0000000000000198,11.5,0.09782608038386087 3129,2020-02-04,11.020000457763672,11.199999809265137,10.920000076293944,11.15999984741211,77092.0,-0.0018115492897156082,1.5454600625959258,-1.166662693019875,23.636353390270585,32.097341193284514,0.48143792828647314,0.8445315975917129,0.6107235599805563,0.21660862800160885,13.953033594698972,0.2799997329711932,-0.34030854114841524,-0.738999605178833,-1.5841939406386345,0.10619473028096849,-1.1615967729087338,-0.31640243744893226,0.5182101622626334,27.500026822083758,-19.278547128769244,0.42259716772990047,2,0.3299994468688965,0.6299996376037598,0.5149993896484375,-0.07000064849853516,-1.050000190734865,1,0.1125226605816132,-2.4999910593480252,11.039999961853027,4.999986376114731,11.100000381469727,1.0000000000000093,11.220000267028807,0.1125226605816132 3130,2020-02-05,11.15999984741211,11.15999984741211,10.899999618530273,10.9399995803833,32575.0,0.012704118315149948,1.3636355754767282,-1.5714373297002724,29.729701864864225,32.03672296937209,0.24491547303336958,0.6479689143694749,0.47656093616612516,0.06940341611055878,13.378681748588587,0.26000022888183594,-0.39482091446045864,-0.5420001983642582,-1.3873365111433067,0.30333611441479036,-0.9646683547537815,-0.11933204197473479,0.26009710392756524,44.99994635583249,1.3534115641469526,0.4226681563895239,2,0.16000032424926758,0.49000024795532227,0.44500017166137695,0.010000228881835938,-3.1599998474121094,2,0.04838709401759056,1.5454600625959258,11.020000457763672,-2.4999910593480252,11.039999961853027,4.999986376114731,11.100000381469727,0.04838709401759056 3131,2020-02-06,11.079999923706056,11.300000190734865,10.979999542236328,11.039999961853027,127229.0,-0.007168452042999318,-2.9999880791307523,0.18181778773837218,24.770614910402713,30.344568061349875,0.2719999704023053,0.692595741081929,0.5622331035055339,0.14740733504794967,13.979965009325937,0.32000064849853693,-0.47174161789843794,-0.577000141143797,-1.4552063876598869,0.30120610537229275,-1.016103264401842,-0.13789701788575215,0.24088154593684763,55.99994659423844,18.676975314115296,0.4391031232580452,2,0.1600003242492658,0.5700001716613752,0.5650000572204572,0.2399997711181623,-2.0599994659423846,3,0.027075829675142993,1.3636355754767282,11.15999984741211,1.5454600625959258,11.020000457763672,-2.4999910593480252,11.039999961853027,0.027075829675142993 3132,2020-02-07,11.460000038146973,11.460000038146973,10.979999542236328,11.0,62077.0,0.03429603944562243,1.0869585048046522,11.500011920939814,38.01652143483167,30.83299310591046,-0.1767531521482173,0.27801941342467273,0.19243781660416914,-0.2362314779075536,15.035220729277189,0.48000049591064453,-0.5010501737086237,-0.1660000324249271,-1.0248952397169013,0.6928951748670471,-0.5954476360709151,0.2634475712210609,-0.6599998474121094,100.0,63.220844373967,0.42944760364598755,2,-0.25999975204467773,0.19000005722045898,0.35000014305114746,0.019999980926513672,-2.489999771118164,4,-0.03141358250252291,-2.9999880791307523,11.079999923706056,1.3636355754767282,11.15999984741211,1.5454600625959258,11.020000457763672,-0.03141358250252291 3133,2020-02-10,11.4399995803833,11.5,11.300000190734865,11.300000190734865,12556.0,-0.0017452406367448603,-1.8571525885559055,0.30434647399682413,33.91301571532057,31.117112392653105,-0.18568563329343313,0.2609956287179678,0.22326586945753846,-0.21938427579084774,16.082574872845747,0.19999980926513494,-0.48335597395922925,-0.15400047302246023,-0.9890333983109443,0.6810324522660238,-0.5715169356667023,0.2635159896217818,-0.626799392700196,89.99993642175266,58.68894856600478,0.4175164626442419,2,-0.23999929428100586,0.21000051498413086,0.37000060081481934,0.04000043869018555,-2.0399999618530273,0,-0.1267482397247216,1.0869585048046522,11.460000038146973,-2.9999880791307523,11.079999923706056,1.3636355754767282,11.15999984741211,-0.1267482397247216 3134,2020-02-11,12.039999961853027,12.039999961853027,11.279999732971193,11.600000381469727,139593.0,0.05244758771657443,2.454549789432837,3.142867847411484,51.87970787427265,32.58382876081515,-0.7694009647227453,-0.35234405805125846,-0.359356391692371,-0.8216356937931035,17.051948695961432,0.7600002288818342,-0.4932112139376734,0.4429998874664314,-0.3982798701760295,1.2842796451088923,0.022360008645200935,0.8636397662876618,-1.1993277816772476,100.0,67.85427383176497,0.4206398788212307,2,-0.619999885559082,-0.4200000762939453,-0.2049999237060547,-0.5399999618530273,-2.810000419616699,1,-0.17857139745367367,-1.8571525885559055,11.4399995803833,1.0869585048046522,11.460000038146973,-2.9999880791307523,11.079999923706056,-0.17857139745367367 3135,2020-02-12,12.34000015258789,12.479999542236328,11.720000267028807,12.100000381469727,91773.0,0.02491695944230643,1.923082283983002,0.5454545454545454,64.12213879388543,36.230248977911195,-1.0479160704184292,-0.6743153607238384,-0.6387788769198792,-1.1176944901755093,18.513997877342543,0.7599992752075213,-0.45334894426386185,0.7350000858306878,-0.13226422706279095,1.6022643987241665,0.3013679293839484,1.1686322422774271,-1.4273683055114752,90.66670735677084,52.20529293197379,0.43363215644673975,2,-0.7000002861022949,-0.7000002861022949,-0.5,-0.8400001525878906,-3.0399999618530273,2,-0.1920583351907056,2.454549789432837,12.039999961853027,-1.8571525885559055,11.4399995803833,1.0869585048046522,11.460000038146973,-0.1920583351907056 3136,2020-02-13,12.300000190734865,12.399999618530273,12.199999809265135,12.380000114440918,63401.0,-0.0032414879544905295,2.3333598245223937,-0.33333333333332593,60.483882131985496,39.64489408013467,-0.9371596592552542,-0.6486710184244533,-0.5730836824435652,-1.0771391446819134,20.055058013215817,0.1999998092651385,-0.39762640638144653,0.6830001354217554,-0.216803346246758,1.5828036170902688,0.2330983945874987,1.1329018762560121,-1.2619789280456573,88.00004323323579,46.59157717764902,0.449901740834257,2,-0.6100006103515643,-0.6600003242492694,-0.45500016212463557,-0.8000001907348651,-2.8699998855590856,3,-0.34959350602074757,1.923082283983002,12.34000015258789,2.454549789432837,12.039999961853027,-1.8571525885559055,11.4399995803833,-0.34959350602074757 3137,2020-02-14,12.720000267028807,12.739999771118164,12.279999732971193,12.359999656677244,417782.0,0.034146347136670085,1.3000023841880355,-4.500011920940424,73.28244886103258,44.426042775207314,-1.232843166166873,-1.081595330222287,-0.9606887928845786,-1.4871103802787875,21.62609191346515,0.4600000381469709,-0.3585282399334737,1.076000213623045,0.07801485992104773,2.0739855673250425,0.5770075367720473,1.574992890474043,-1.5666207419758287,98.63017098857473,51.39113689432142,0.49899267685099863,2,-0.9000005722045881,-0.9500002861022931,-0.8750002384185773,-1.2200002670288068,-3.340000152587889,4,-0.29088048204337,2.3333598245223937,12.300000190734865,1.923082283983002,12.34000015258789,2.454549789432837,12.039999961853027,-0.29088048204337 3138,2020-02-17,13.5,13.699999809265135,12.579999923706055,12.739999771118164,228836.0,0.06132073243685454,-1.074074008664305,2.1111081676768535,81.32530293524903,50.83592605798269,-1.8184214915903958,-1.8409961203456149,-1.6959829497098031,-2.2502083910827633,23.787877167187094,1.1199998855590803,-0.248674496102808,1.782999944686889,0.49236811181010864,3.0736317775636692,1.1376840282484988,2.428315861125279,-2.1879584503405027,91.73554533223732,37.83934049057213,0.6453159164383904,2,-1.200000286102295,-1.25,-1.6449999809265137,-2.0,-4.579999923706055,0,-0.3355555357756438,1.3000023841880355,12.720000267028807,2.3333598245223937,12.300000190734865,1.923082283983002,12.34000015258789,-0.3355555357756438 3139,2020-02-18,13.100000381469727,13.220000267028807,12.81999969482422,13.140000343322756,127543.0,-0.029629601372612835,3.0000095367522945,-0.05263151290346292,71.97803090324504,55.53018484002502,-1.2207171000874304,-1.4424959684549172,-1.2550040534127298,-1.8338647180685221,25.830856530216263,0.6800003051757795,-0.12042902796457788,1.3370003223419182,-0.08228197752679911,2.7562826222106356,0.6273591724075587,2.046641472276278,-1.5014038406575523,69.69699159032463,12.375684842814984,0.709641149934359,2,-0.7600007057189941,-0.8500003814697266,-1.2450003623962402,-1.6000003814697266,-4.579999923706053,1,-0.2824427981065707,-1.074074008664305,13.5,1.3000023841880355,12.720000267028807,2.3333598245223937,12.300000190734865,-0.2824427981065707 3140,2020-02-19,13.31999969482422,13.5,13.15999984741211,13.300000190734865,71356.0,0.016793840225049816,-1.2666662428116575,-0.49998807905965403,79.32960938501053,61.592295337203666,-1.2316164411533794,-1.637777930307946,-1.4377151250729678,-2.035755428539023,28.096234662349563,0.39999961853027344,0.028620057099583818,1.4879996299743663,-0.09253456960328776,3.0685338295520204,0.6977325301855384,2.278266729763194,-1.4692347617976917,74.66665903727238,9.67759529174414,0.7902670997888274,2,-0.9800000190734881,-1.0699996948242205,-1.4649996757507342,-1.7099995613098162,-4.3199996948242205,2,-0.3070570755476182,3.0000095367522945,13.100000381469727,-1.074074008664305,13.5,1.3000023841880355,12.720000267028807,-0.3070570755476182 3141,2020-02-20,13.359999656677244,13.399999618530273,13.0,13.020000457763672,109348.0,0.003003000207917994,-1.1052605161384232,17.000381479185453,82.28571272869462,66.5110943698551,-1.0216211055579105,-1.6223408145698581,-1.4398379818477647,-2.054356255925379,29.39215695983297,0.39999961853027344,0.20964318540418425,1.4399996280670155,-0.2762998623154562,3.1562991184494873,0.5818498828757797,2.2981493732582514,-1.2873265385020822,76.05632856899156,6.863133193474454,0.8581497451912354,2,-0.8699998855590803,-1.1099996566772443,-1.439999818801878,-1.74999952316284,-4.359999656677244,3,-0.3038921834038535,-1.2666662428116575,13.31999969482422,3.0000095367522945,13.100000381469727,-1.074074008664305,13.5,-0.3038921834038535 3142,2020-02-21,13.300000190734865,13.359999656677244,13.119999885559082,13.359999656677244,135477.0,-0.004490978105107346,7.000063578854088,-0.176469433263668,82.2857351497843,71.88584097368441,-0.7522798274260101,-1.5205894304105225,-1.3431671816230182,-1.9698958745451982,30.758112508574815,0.2399997711181623,0.379386397324204,1.304000139236452,-0.5175826897379743,3.125582968210878,0.39320872474923796,2.214791553723666,-1.0320478696289062,64.2857446962507,-9.457612449687701,0.9107914144872131,2,-0.810000419616701,-1.050000190734865,-1.370000123977663,-1.6900000572204608,-4.619999885559084,4,-0.2909774308315447,-1.1052605161384232,13.359999656677244,-1.2666662428116575,13.31999969482422,3.0000095367522945,13.100000381469727,-0.2909774308315447 3143,2020-02-24,13.220000267028807,13.279999732971193,12.960000038146973,13.279999732971193,227145.0,-0.006015031771336998,9.666751438470992,1.0000000000001183,80.89888663834758,75.11019416969272,-0.43944626134712017,-1.3756549903317747,-1.2350513131291212,-1.8605424162918673,31.38721628956862,0.3400001525878924,0.5833031331330858,1.1380002021789526,-0.7463128483556751,3.0223132527135803,0.19584367691163962,2.0801567274462656,-0.7802022473437464,58.82358716018319,-19.91128437532121,0.9421565252673136,2,-0.5100002288818359,-0.9700002670288068,-1.2950003147125226,-1.6100001335144025,-4.699999809265133,0,-0.29046899205932686,7.000063578854088,13.300000190734865,-1.1052605161384232,13.359999656677244,-1.2666662428116575,13.31999969482422,-0.29046899205932686 3144,2020-02-25,13.020000457763672,13.15999984741211,12.699999809265135,13.020000457763672,153431.0,-0.015128578307516571,2.2857288828338,-0.0,75.6906237453384,76.39558138652083,-0.0958991220225851,-1.1063650709294848,-1.014482720094886,-1.6371635414516597,31.63537321516517,0.5200004577636719,0.7387468545619491,0.8580003738403317,-1.0437506273602395,2.759751375040903,-0.0928751267599548,1.8088758744406181,-0.42897822332900226,40.00007152555681,-41.22567120133818,0.950875500600286,2,-0.07000064849853693,-0.7700004577636719,-1.0850005149841309,-1.4100003242492676,-4.90000057220459,1,-0.31490017183716346,9.666751438470992,13.220000267028807,7.000063578854088,13.300000190734865,-1.1052605161384232,13.359999656677244,-0.31490017183716346 3145,2020-02-26,12.779999732971193,13.020000457763672,12.619999885559082,12.800000190734865,86214.0,-0.01843323474304248,-1.3529434864073175,-100.0,72.48677155234732,77.72923576656103,0.23812007009914637,-0.8069246178558398,-0.7595017308234926,-1.376538715662539,31.692684415367943,0.40000057220458984,0.9153301360439521,0.5539996623992938,-1.340084180822652,2.4480835056212396,-0.3930422592116791,1.5010415840102667,0.9200000762939418,20.512807972720243,-61.26402708201009,0.9470419216109726,2,0.21000003814697088,-0.5299997329711932,-0.7799999713897723,-1.1699995994567889,-4.369999885559082,2,-0.3333332835850633,2.2857288828338,13.020000457763672,9.666751438470992,13.220000267028807,7.000063578854088,13.300000190734865,-0.3333332835850633 3146,2020-02-27,12.359999656677244,12.760000228881836,12.199999809265135,12.720000267028807,98870.0,-0.032863856421717186,1.5454533632150798,17.999618539004388,61.78010066008248,76.45119707756658,0.7459731542847567,-0.3131974142093963,-0.3278034514157735,-0.9375087530397437,31.854243283070527,0.5799999237060582,0.9968412578793604,0.07699961662292232,-1.75728326223342,1.9112824954792647,-0.8401418228052489,0.9941410560510935,1.3184001541137693,13.79309210850842,-62.96551847005787,0.917141439428171,2,0.5900001525878906,-0.10999965667724432,-0.3949997425079328,-0.74999952316284,-3.9699993133544904,3,-0.27184463996826014,-1.3529434864073175,12.779999732971193,2.2857288828338,13.020000457763672,9.666751438470992,13.220000267028807,-0.27184463996826014 3147,2020-02-28,12.479999542236328,12.539999961853027,11.899999618530273,12.199999809265135,91299.0,0.00970872887478258,2.1999971389811437,-0.7777757173738022,63.26530860494204,74.4445310408658,0.6574911984302094,-0.34204723697117245,-0.43189050187149647,-1.037587763625007,30.635174424271383,0.6400003433227539,1.0251784014834993,0.12799954414367676,-1.620739592965597,1.8767386812529505,-0.7463700244109592,1.0023691126983127,1.1392642684936511,42.02897649331213,-31.68924004815922,0.8743695685546367,2,0.2200002670288086,-0.22999954223632812,-0.544999361038208,-0.8699994087219238,-4.179999351501467,4,-0.2788461273943874,1.5454533632150798,12.359999656677244,-1.3529434864073175,12.779999732971193,2.2857288828338,13.020000457763672,-0.2788461273943874 3148,2020-03-02,12.119999885559082,12.760000228881836,12.0600004196167,12.479999542236328,119369.0,-0.02884612739438741,-1.9166744484070612,-1.2857142857142776,51.08695595836795,72.12330049143503,0.8953024140336776,0.1085787475277904,-0.059188406931159676,-0.658280985850956,29.511978720759778,0.6999998092651367,1.0657606591634572,-0.2860001087188717,-1.9275706449808645,1.355570427543121,-1.1067853768498672,0.5347851594121238,1.3961080736389153,17.46033548137081,-50.74678755173571,0.820785268130996,3,0.5799999237060547,0.13000011444091797,-0.18499970436096191,-0.5099997520446777,-3.7699995040893537,0,-0.2838283508964421,2.1999971389811437,12.479999542236328,1.5454533632150798,12.359999656677244,-1.3529434864073175,12.779999732971193,-0.2838283508964421 3149,2020-03-03,12.260000228881836,12.520000457763672,12.119999885559082,12.359999656677244,80304.0,0.011551183551541389,-1.105265535475419,0.277776453228848,48.863636979387074,68.73819244636574,0.6969043537396438,0.06981888074162867,-0.18846614585217658,-0.775090026788261,28.432869144129064,0.40000057220458984,1.0367273095554381,-0.20799975395202708,-1.7175149717687166,1.3015154638646624,-0.962757362860371,0.5467578549563168,1.1591412298760986,32.1428875533674,-31.850830962141046,0.7547576089083445,3,0.3899993896484375,-0.010000228881835938,-0.3900003433227539,-0.6500000953674316,-3.7800006866455096,1,-0.30505707188386133,-1.9166744484070612,12.119999885559082,2.1999971389811437,12.479999542236328,1.5454533632150798,12.359999656677244,-0.30505707188386133 3150,2020-03-04,11.699999809265135,12.5,11.699999809265135,12.5,99382.0,-0.045677031742419105,1.0000000000000044,8.00004768398883,42.574250881558775,64.32580779668397,1.120806334180367,0.7086835963346267,0.37403644318923135,-0.19012908956258556,27.077776910614404,0.8000001907348651,0.8755684960960153,-0.7950001716613784,-2.223131216090387,0.6331308727676301,-1.5090656938758826,-0.08093464944687412,1.6279931390791393,0.0,-58.43900579909541,0.7140655222145046,3,0.8299999237060547,0.5500001907348651,0.15000009536743342,-0.08999967575073065,-3.199999809265135,2,-0.30598290445022747,-1.105265535475419,12.260000228881836,-1.9166744484070612,12.119999885559082,2.1999971389811437,12.479999542236328,-0.30598290445022747 3151,2020-03-05,11.380000114440918,11.899999618530273,11.300000190734865,11.859999656677244,51028.0,-0.02735040171289671,1.1428571428571366,0.5999992847444297,32.994915994334136,58.849050112745076,1.2632509459048702,1.1091791200266758,0.6890029254968137,0.15418177998417093,26.673574960236934,0.5999994277954084,0.7547859434848956,-1.1299998760223389,-2.5007009156291318,0.24070116358445404,-1.8153503958257353,-0.4446493562189424,1.8177533827770258,5.4794466860143825,-45.897953424705946,0.6853505198033967,3,0.9099998474121112,0.869999885559082,0.4499998092651367,0.23000001907348633,-2.7799997329711896,3,-0.2609842036170066,1.0000000000000044,11.699999809265135,-1.105265535475419,12.260000228881836,-1.9166744484070612,12.119999885559082,-0.2609842036170066 3152,2020-03-06,11.100000381469727,11.279999732971193,10.9399995803833,11.260000228881836,115501.0,-0.024604545707858083,2.4000209809549724,0.3333333333333346,15.116270688364622,51.53987056274698,1.3391928215056925,1.4343664452014515,0.960612050652113,0.4500857607723887,27.241439089621565,0.4400005340576172,0.56708371137635,-1.3919996261596683,-2.8286272836495616,0.04462803133022497,-2.110313454904615,-0.6736857974147217,1.9079777850999093,8.791249674467055,-35.93281023075848,0.7183138287449465,3,0.9499993324279785,1.1499996185302734,0.679999828338623,0.5099997520446777,-2.700000762939455,4,-0.24414413919039413,1.1428571428571366,11.380000114440918,1.0000000000000044,11.699999809265135,-1.105265535475419,12.260000228881836,-0.24414413919039413 3153,2020-03-09,9.989999771118164,10.960000038146973,9.9399995803833,10.640000343322754,140302.0,-0.10000005154996128,-1.7199977620471165,4.062507450587702,12.530109684046522,44.522035667047874,2.171154706673148,2.5614961282379696,2.0504402685730394,1.5684201119276402,28.48806882804312,1.1600008010864258,0.32121269105786254,-2.429500246047974,-4.197740268275911,-0.6612602238200367,-3.3136202571619435,-1.5453802349340044,2.769820965109112,1.9379912298956838,-37.99020363497182,0.884120011113969,3,1.4900002479553223,1.8299999237060547,1.580000400543213,1.6200003623962402,-1.25,0,-0.16916913104134568,2.4000209809549724,11.100000381469727,1.1428571428571366,11.380000114440918,1.0000000000000044,11.699999809265135,-0.16916913104134568 3154,2020-03-10,9.890000343322754,10.399999618530273,9.59000015258789,9.720000267028807,173304.0,-0.010009952961612223,-2.7674367026844804,-0.26153834867769776,7.444173960619125,37.29508037907807,1.989711521567692,2.6268439381862763,2.1235312976156884,1.6692308557773288,30.424328635254117,0.8099994659423828,0.054975357565677285,-2.42199969291687,-4.518358394495358,-0.325640991338382,-3.470179043706114,-1.373820342127626,2.4750454310863663,10.309285445552732,-24.182719865352837,1.0481793507892445,3,1.2849998474121094,1.7549996376037598,1.674999713897705,1.7199997901916504,-0.6800003051757812,1,-0.1557128319912302,-1.7199977620471165,9.989999771118164,2.4000209809549724,11.100000381469727,1.1428571428571366,11.380000114440918,-0.1557128319912302 3155,2020-03-11,9.970000267028807,10.0600004196167,9.6899995803833,10.0600004196167,141018.0,0.008088970771377602,7.222226931717035,-0.529412424687817,8.353812729280179,31.358826164544496,1.6418536934879846,2.4877331702144865,2.0137740147052217,1.5924317364393925,31.301236991097003,0.37000083923339844,-0.2234088812173205,-2.223499774932863,-4.566608506897339,0.11960895703161256,-3.395054140915102,-1.0519454089506244,1.9510382078889172,16.45022520755831,-12.256071758832562,1.1715543659822378,3,1.2049999237060565,1.6749997138977069,1.5299997329711932,1.6399998664855975,-0.9999999999999982,2,-0.14944841372973405,-2.7674367026844804,9.890000343322754,-1.7199977620471165,9.989999771118164,2.4000209809549724,11.100000381469727,-0.14944841372973405 3156,2020-03-12,8.0,9.989999771118164,7.71999979019165,9.989999771118164,315804.0,-0.19759279982606193,1.2814072784048813,22.11107108040477,5.685620809235644,24.96108307613267,3.2724848108838476,4.341670522470288,3.9240642369542797,3.5558065533221974,32.742487284730416,2.2699999809265137,-0.5405444717840524,-3.978500032424927,-6.977722852978584,-0.9792772118712705,-5.478111442701756,-2.478888622148098,3.54807234334495,7.865174559237036,-15.665549813133378,1.4996114102768283,3,2.240000009536743,2.7099997997283936,3.4850001335144043,3.6100001335144043,0.8900003433227539,3,0.0625,7.222226931717035,9.970000267028807,-2.7674367026844804,9.890000343322754,-1.7199977620471165,9.989999771118164,0.0625 3157,2020-03-13,9.020000457763672,9.300000190734863,8.199999809265138,8.289999961853027,214593.0,0.12750005722045898,-1.4175811277450918,-0.36683446224743205,19.65318508569355,21.468441868057738,1.9110349743320558,3.1940218847790636,2.853040848277846,2.5347253003799555,33.517575026120305,1.3000001907348633,-0.833870483915959,-2.7734995841979977,-6.025907613910004,0.47890844551400846,-4.399703599054,-1.1472955693419955,1.8390188260136853,40.123474323571955,20.187214318384797,1.626204014856003,3,1.0999996662139893,1.6899993419647217,2.424999713897705,2.5899996757507324,0.14999961853027166,4,-0.04656319899988948,1.2814072784048813,8.0,7.222226931717035,9.970000267028807,-2.7674367026844804,9.890000343322754,-0.04656319899988948 3158,2020-03-16,8.970000267028809,8.970000267028809,8.109999656677246,8.699999809265138,98752.0,-0.005543258115006777,5.370364091043954,0.36986338951298386,20.0886311198374,18.27121899477444,1.6396439349852763,3.043275286467656,2.8587669860735936,2.583023624536594,32.90326250049694,0.9100008010864258,-1.0724838632855427,-2.596999788284302,-5.9774455531585495,0.7834459765899453,-4.287222670721427,-0.9067769058471775,1.3239955079031205,46.641811824743826,28.03547067277912,1.6902228824371237,3,1.1399996280670166,1.739999532699585,2.4549999237060547,2.6399998664855957,1.1899995803833008,0,-0.06354522090636927,-1.4175811277450918,9.020000457763672,1.2814072784048813,8.0,7.222226931717035,9.970000267028807,-0.06354522090636927 3159,2020-03-17,9.399999618530273,9.5,8.899999618530273,8.899999618530273,117508.0,0.047937495953263465,-1.4000015258789062,1.8518487121886558,25.718390115549425,16.398345576328953,0.8507557260929115,2.4473451768534886,2.3866430878105724,2.152847533627142,31.866270991017075,0.6000003814697266,-1.3427900039125653,-1.982000398635865,-5.413787260644153,1.4497864633724227,-3.697893829640009,-0.26610696763172115,0.4306768791484057,71.79484514717453,51.222535117483574,1.7158934310041436,3,0.4100000858306885,1.3100001811981201,2.02500057220459,2.210000514984131,0.5200004577636701,1,-0.07021275257405835,5.370364091043954,8.970000267028809,-1.4175811277450918,9.020000457763672,1.2814072784048813,8.0,-0.07021275257405835 3160,2020-03-18,9.229999542236328,9.65999984741211,8.5,8.90999984741211,113557.0,-0.018085115233283933,-1.0350885411786752,0.6399993896484375,26.67660136626992,15.696310617655156,0.7079932972320364,2.4192586200438218,2.510385169088403,2.3184871073703945,30.552068523091513,1.1599998474121094,-1.5548553421882474,-1.947500467300415,-5.380479020464055,1.4854780858632237,-3.663989743882235,-0.23101119071859522,-1.5099997520446777,66.5198134243315,43.22735744394296,1.7164892765818194,3,0.2700002193450928,1.4800002574920654,2.2900004386901855,2.380000591278076,0.7100000381469727,2,-0.002166793616601881,-1.4000015258789062,9.399999618530273,5.370364091043954,8.970000267028809,-1.4175811277450918,9.020000457763672,-0.002166793616601881 3161,2020-03-19,9.300000190734863,9.68000030517578,9.0,9.399999618530273,71792.0,0.007584035966438973,1.0606044842867954,-0.31249850988245953,26.126133866359865,16.919628748543513,0.34857256009900794,2.1391740745973244,2.4043023552332237,2.2457661086737346,29.71652393917852,0.6800003051757795,-1.7898389221312225,-1.6744998455047604,-5.043644493239157,1.6946448022296359,-3.3590721693719594,0.01007247836243863,-1.5412003993988037,75.79618105226082,52.606990116115966,1.6845723238671981,3,0.03999972343444824,1.4099996089935303,2.3399996757507324,2.309999942779541,0.8000001907348633,3,-0.0354838620363489,-1.0350885411786752,9.229999542236328,-1.4000015258789062,9.399999618530273,5.370364091043954,8.970000267028809,-0.0354838620363489 3162,2020-03-20,9.43000030517578,9.899999618530273,9.220000267028807,9.899999618530273,59295.0,0.013978506642443822,1.8936184891341918,4.70002002727526,29.082433485678905,18.75877583761378,-0.0483094040694656,1.7964843093189327,2.2357629476298317,2.1153706765614917,28.677421641334988,0.6799993515014666,-1.9706014594606849,-1.3509997367858908,-4.60018029315407,1.8981808195822891,-2.975590014969981,0.2735905413981996,-1.5943524932861308,73.74305456029477,47.77080900579743,1.62459027818409,3,-0.37000060081481756,1.279999494552614,2.2349994182586688,2.179999828338625,0.6099996566772479,4,-0.05726404500290838,1.0606044842867954,9.300000190734863,-1.0350885411786752,9.229999542236328,-1.4000015258789062,9.399999618530273,-0.05726404500290838 3163,2020-03-23,9.380000114440918,9.43000030517578,9.050000190734863,9.050000190734863,58559.0,-0.005302246990110726,-1.3030315290581633,-0.7021285230201058,27.287069306689403,20.96354198717714,-0.10497670659299985,1.6274933354430292,2.2458482418789103,2.158293934214065,28.199679635772945,0.3800001144409162,-2.101878950746908,-1.2089999198913581,-4.30138025014206,1.8833804103593437,-2.755190085016709,0.33719024523399277,-1.4204911941528318,62.85716815871325,36.109545714906616,1.546190165125351,3,-0.49000000953674316,1.3299996852874756,2.4149997234344482,2.3499999046325684,0.8199996948242188,0,-0.02238806349518807,1.8936184891341918,9.43000030517578,1.0606044842867954,9.300000190734863,-1.0350885411786752,9.229999542236328,-0.02238806349518807 3164,2020-03-24,8.920000076293945,9.529999732971193,8.760000228881836,9.5,153375.0,-0.049040515195600376,1.4062507450587625,-1.7575759327225964,27.724363701386864,23.11582542852233,0.22681043462434225,1.8599427178666765,2.6629889886156306,2.6052768883762525,28.63563107184933,0.7699995040893572,-2.1742411120980005,-1.463999938964843,-4.418342831535128,1.4903429536054418,-2.9411713852499854,0.01317150732029937,-0.8440617141113282,30.000013623922516,-0.1255915647213861,1.4771714462851424,3,-0.06500029563903809,1.6899998188018799,3.3549997806549072,3.2899999618530256,1.0299997329711914,1,0.13901342606639933,-1.3030315290581633,9.380000114440918,1.8936184891341918,9.43000030517578,1.0606044842867954,9.300000190734863,0.13901342606639933 3165,2020-03-25,8.520000457763674,9.25,8.520000457763674,8.930000305175781,109852.0,-0.04484300617814141,-2.560974702034838,0.7068963816276232,27.37342275940503,25.525581200763373,0.4464458810065963,2.0284287342123175,3.008150010661234,2.9929947193450364,29.410298535367847,0.7299995422363263,-2.139550356275416,-1.6509995937347401,-4.490012549138276,1.188013361668797,-3.070506071436508,-0.23149311603297207,-0.33461842020019716,0.0,-31.869937071830027,1.4195064777017685,3,0.4849991798400861,2.0899994373321515,3.7749993801116926,3.6899995803832972,1.7399997711181623,2,0.16431919522428529,1.4062507450587625,8.920000076293945,-1.3030315290581633,9.380000114440918,1.8936184891341918,9.43000030517578,0.16431919522428529 3166,2020-03-26,9.0,9.020000457763672,8.5,8.699999809265138,46294.0,0.056337971413949584,2.0588162696309014,-0.7317080545967107,33.895703726760004,27.108083271992978,0.13769372256880175,1.3531779729177629,2.4816274023364215,2.5030605260522734,31.435471433812356,0.5200004577636719,-2.069998503221676,-1.0030000686645515,-3.6902023362949805,1.6842021989658775,-2.346601202479766,0.340601065150663,-0.7117409075785162,35.71429544565894,0.8868463723103375,1.3436011338152145,3,0.004999637603759766,1.559999704360962,3.294999837875366,3.210000038146971,1.3400001525878906,3,0.10444439782036685,-2.560974702034838,8.520000457763674,1.4062507450587625,8.920000076293945,-1.3030315290581633,9.380000114440918,0.10444439782036685 3167,2020-03-27,9.0,9.25,8.829999923706055,9.0,30029.0,0.0,-1.470587575312188,0.0,40.85027912161832,29.41493304996864,0.15037146884442265,1.137413348965838,2.4302765845641687,2.495260422759177,34.125447315010916,0.4200000762939453,-2.0123648860066616,-0.829000091552734,-3.281280621309694,1.623280438204226,-2.055140356431213,0.39714017332574514,-0.6150364760119889,48.54370190540466,9.161210857941626,1.22614026487848,3,0.19999980926513672,1.5399997234344482,3.369999885559082,3.25,1.4200000762939435,4,0.12222226460774732,2.0588162696309014,9.0,-2.560974702034838,8.520000457763674,1.4062507450587625,8.920000076293945,0.12222226460774732 3168,2020-03-30,8.680000305175781,8.859999656677246,8.659999847412111,8.659999847412111,11980.0,-0.03555552164713538,-18.99952317375886,100.0,39.253996327252885,30.918889295713466,0.47484348361144946,1.2506020080557896,2.698661614603335,2.802007266503985,36.54931736691031,0.34000015258788885,-1.6891078783454763,-0.9769998073577888,-3.2269036477017767,1.2729040329861991,-2.1019517275297837,0.14795211281420606,-0.20413461551523504,17.475762314669986,-24.527432929980584,1.1249519201719942,3,0.5199995040893555,1.8199994564056396,3.689999580383301,3.5699996948242188,1.7999992370605469,0,0.15668198258775345,-1.470587575312188,9.0,2.0588162696309014,9.0,-2.560974702034838,8.520000457763674,0.15668198258775345 3169,2020-03-31,8.520000457763674,9.0,8.520000457763674,9.0,72218.0,-0.018433161496169692,-1.0000000000000073,-23.999427808508624,37.302978987932775,32.099597920342674,0.5552819657473798,1.1763565793693171,2.7996100824259695,2.941621807625948,38.99179678366626,0.47999954223632635,-1.5011654641057035,-0.9499996662139871,-2.889212655038069,0.9892133226100945,-1.919606160626028,0.019606828198053705,1.3799991607665998,2.666727701823153,-40.81027539542274,0.9696064944120409,3,0.6799993515014631,1.9199993610382062,3.9599995613098127,3.7299995422363263,1.9799995422363263,1,0.19718301188242293,-18.99952317375886,8.680000305175781,-1.470587575312188,9.0,2.0588162696309014,9.0,0.19718301188242293 3170,2020-04-01,8.119999885559082,8.720000267028809,8.119999885559082,8.720000267028809,205419.0,-0.04694842144522415,1.0,1.250001986823392,51.44927385999648,34.913280141857854,0.8730849698551282,1.3643518795073728,3.1424308463480415,3.3203008550342403,42.168115379506,0.6000003814697266,-1.3222060121197199,-1.1710002422332764,-2.892161441495988,0.5501609570294361,-2.031580841864633,-0.3104196426019197,1.7523997497558597,0.0,-45.99958702700718,0.8605805996313561,4,0.8899998664855957,2.250000238418579,4.480000019073486,4.130000114440918,2.2799997329711914,2,0.22536945190856428,-1.0000000000000073,8.520000457763674,-18.99952317375886,8.680000305175781,-1.470587575312188,9.0,0.22536945190856428 3171,2020-04-02,8.409999847412111,8.560000419616701,8.0,8.0,88027.0,0.03571428151972955,-1.7317103806325043,-0.6833326445689901,41.05570912540511,36.24364410182743,0.49568893984391416,0.8858567596091618,2.808402844674708,3.0123652997042107,44.761210561403864,0.560000419616701,-1.206826712926766,-0.7325002670288061,-2.1865382648874974,0.7215377308298851,-1.4595192659581517,-0.005481268099460479,1.3923037979125965,32.79998779296889,-13.36692165208624,0.7270189989293456,4,0.35500001907348455,1.830000162124632,4.210000038146971,3.840000152587889,2.2899999618530256,3,0.2199762681373887,1.0,8.119999885559082,-1.0000000000000073,8.520000457763674,-18.99952317375886,8.680000305175781,0.2199762681373887 3172,2020-04-03,8.390000343322754,8.390000343322754,8.140000343322754,8.149999618530272,18301.0,-0.0023780623605493822,1.0833270417509409,0.5853678392988416,41.42011734147135,37.813982772358756,0.39409347433634423,0.7298393012563515,2.777431345262853,3.015408199168167,46.87626193381306,0.26999950408935725,-1.093749336625926,-0.6169997692108158,-1.778651902216815,0.5446523637951834,-1.1978258357138145,-0.03617370270781706,1.3041650832824718,39.00003433227539,-6.813228448117073,0.5808260665029994,4,0.3749995231628418,1.8499996662139893,4.2099995613098145,3.859999656677246,1.5699996948242188,4,0.23241951483554568,-1.7317103806325043,8.409999847412111,1.0,8.119999885559082,-1.0000000000000073,8.520000457763674,0.23241951483554568 3173,2020-04-06,8.300000190734862,8.550000190734862,8.25,8.390000343322754,50451.0,-0.010727073766989781,-2.1578878682929092,-0.3749995032961315,31.907903921075885,38.27882057454643,0.3517780473855652,0.7238493392525474,2.823390382337271,3.086478883155147,47.642195010995344,0.3000001907348615,-0.9843260057849434,-0.6224999427795428,-1.7275672284298231,0.48256734287073755,-1.1750335856046839,-0.06996629995440173,1.2925153102740499,30.00001907348615,-12.009281224451676,0.5525336428251404,4,0.3249998092651385,1.9399998188018817,4.174999713897707,3.9499998092651385,1.5000000000000018,0,0.255421667089309,1.0833270417509409,8.390000343322754,-1.7317103806325043,8.409999847412111,1.0,8.119999885559082,0.255421667089309 3174,2020-04-07,8.350000381469728,8.409999847412111,8.25,8.319999694824219,46619.0,0.006024119227211688,1.1333367241839438,-0.3333403975755652,34.93152161346018,39.118609336108115,0.23738393286822124,0.5824217496252526,2.73160108150517,3.016689761161917,48.085767384315,0.15999984741211115,-0.9150991696060942,-0.49549975395202495,-1.5290113375303722,0.5380118296263223,-1.0122555457411977,0.0212560378371478,1.1469641894786484,48.61114606443947,9.301470447022666,0.5167557917891734,4,0.27499961853027166,1.7699997425079328,4.12499952316284,3.8999996185302717,1.8499994277954084,1,0.25508970819851484,-2.1578878682929092,8.300000190734862,1.0833270417509409,8.390000343322754,-1.7317103806325043,8.409999847412111,0.25508970819851484 3175,2020-04-08,8.479999542236326,8.699999809265138,8.199999809265138,8.279999732971191,78497.0,0.015568761057195957,-1.777780426875655,6.666507724584707,36.2415933409179,39.3792637376812,0.11299674697153428,0.3531797084950856,2.5578827800952926,2.8716081690987547,48.29894323847307,0.5,-0.8296064976071396,-0.29100055694580185,-1.1891600139227076,0.607158900031104,-0.7400802854342547,0.15807917154265105,0.9271471544551471,68.57138186083665,32.477579712683685,0.44907972848845296,4,0.14500045776367365,1.6300003528594988,3.9700002670288104,3.7700004577636737,1.7200002670288104,2,0.23820761401019652,1.1333367241839438,8.350000381469728,-2.1578878682929092,8.300000190734862,1.0833270417509409,8.390000343322754,0.23820761401019652 3176,2020-04-09,8.5,8.579999923706055,8.399999618530272,8.449999809265138,64966.0,0.002358544674921026,-1.3999949137563485,0.2500011920940257,33.79789806114954,38.595665842073565,0.01632983710245206,0.3926921543573023,2.502520804081655,2.836807812186933,47.0424761869747,0.18000030517578303,-0.7152875069384077,-0.29600009918212855,-1.129291524676784,0.5372913263125279,-0.7126458119294572,0.1206456135652001,0.8227178948899851,64.28571428571408,31.592981660949064,0.41664571274732803,4,0.0,1.309999704360962,3.8899998664855957,3.75,1.6999998092651367,3,0.22352936688591463,-1.777780426875655,8.479999542236326,1.1333367241839438,8.350000381469728,-2.1578878682929092,8.300000190734862,0.22352936688591463 3177,2020-04-14,8.600000381469728,8.680000305175781,8.5,8.5,196070.0,0.011764750761144471,-2.5999923706345727,2.0000000000001066,36.643836175686516,38.30564804745508,-0.16357959352019336,0.2736429080124072,2.3714603864704227,2.721800092069845,45.62902776591049,0.18000030517578125,-0.5592606764144126,-0.1749997138977033,-1.0056873269227822,0.6556878991273765,-0.5903435204102436,0.24034409261483702,0.643354439726858,80.00011444091797,49.01114247216192,0.41534380651253977,4,-0.10000038146972834,0.8999993801116926,3.6699995994567853,3.6499996185302717,1.5999994277954084,1,0.24418596914486668,-1.3999949137563485,8.5,-1.777780426875655,8.479999542236326,1.1333367241839438,8.350000381469728,0.24418596914486668 3178,2020-04-15,8.399999618530272,8.670000076293945,8.399999618530272,8.640000343322754,83952.0,-0.02325590163581792,-1.249997019776743,-2.399998092658618,40.22555474449414,38.63037868707301,-0.008352131031275078,0.4519213791227248,2.5393709850618276,2.908352240631677,44.13535588508947,0.27000045776367365,-0.4880346185233897,-0.34650044441223393,-1.1880596900076572,0.49505880118318846,-0.7672800672099456,0.0742791783854777,0.7687539133945194,39.99996185302663,8.518826218358036,0.4207796227977113,4,-0.039999485015867364,0.9400002956390399,3.750000238418581,3.8500003814697283,2.180000305175785,2,0.18571434410251197,-2.5999923706345727,8.600000381469728,-1.3999949137563485,8.5,-1.777780426875655,8.479999542236326,0.18571434410251197 3179,2020-04-16,8.739999771118164,8.739999771118164,8.399999618530272,8.449999809265138,51165.0,0.0404762104795644,1.3448289469790018,-1.20832952527029,54.23075540531514,38.93943219210842,-0.3507485125378107,0.06317972391431326,2.171214612366434,2.554189283618303,43.61130707942421,0.3400001525878924,-0.47894451296778406,0.026499700546263938,-0.7569145439777802,0.809913945070309,-0.36520742171575904,0.4182068228082869,0.35862854889114004,100.0,61.87076741126228,0.3917071222620225,4,-0.36999988555908203,0.31999993324279785,2.9100000858306885,3.0799999237060547,1.8600006103515625,3,0.1212815157180589,-1.249997019776743,8.399999618530272,-2.5999923706345727,8.600000381469728,-1.3999949137563485,8.5,0.1212815157180589 3180,2020-04-17,9.210000038146973,9.399999618530273,8.399999618530272,8.399999618530272,169395.0,0.05377577566786118,-1.4691345233455755,2.793105262638676,54.05405305888142,40.383692629161345,-0.7262446541674965,-0.43046588892469373,1.673425759854478,2.0722961221442855,42.2265871101338,1.0000000000000018,-0.4210254273365095,0.497499942779541,-0.2831847010865207,1.2781845866456027,0.10715762084650926,0.8878422647125728,-1.2100000381469727,81.00004196166995,40.80700593993083,0.3903423219330309,4,-0.440000057220459,-0.31999993324279785,2.200000047683716,2.434999942779541,1.1899995803833008,4,0.10749183138085527,1.3448289469790018,8.739999771118164,-1.249997019776743,8.399999618530272,-2.5999923706345727,8.600000381469728,0.10749183138085527 3181,2020-04-20,8.970000267028809,9.5,8.970000267028809,9.5,57158.0,-0.026058606962443776,1.0,-0.6543203190215527,49.46996954645892,41.27812065193774,-0.44528113123418045,-0.22815407587185987,1.8848542179738157,2.2992060078992065,40.73506323414882,0.5299997329711914,-0.33877471438161066,0.2740001678466797,-0.46736136998204714,1.0153617056754074,-0.09668060106768372,0.6446809367610431,-0.9420002746582039,51.81822280251846,12.157630588875008,0.3706807689143637,4,-0.12000036239624023,-0.11500048637390137,2.43999981880188,2.674999713897705,1.1700000762939453,0,0.13712369070461006,-1.4691345233455755,9.210000038146973,1.3448289469790018,8.739999771118164,-1.249997019776743,8.399999618530272,0.13712369070461006 3182,2020-04-21,8.890000343322754,9.170000076293944,8.859999656677246,9.170000076293944,27144.0,-0.008918608843314302,1.2142908232601541,0.5283016491376407,54.05405305888143,43.73880388947168,-0.32061342545617144,-0.2009886650206134,1.922513730290225,2.3655179594868514,39.68486254822664,0.31000041961669744,-0.321435180547903,0.22100024223327708,-0.4431145561505385,0.8851150406170927,-0.11105715695862983,0.553057641425184,-0.8031203506469726,44.545504987715034,1.992812826061055,0.3320573991919075,4,-0.04000043869018555,0.05999946594238281,1.5849995613098145,1.8199994564056396,2.0099992752075195,1,0.14735651466271515,1.0,8.970000267028809,-1.4691345233455755,9.210000038146973,1.3448289469790018,8.739999771118164,0.14735651466271515 3183,2020-04-22,9.170000076293944,9.170000076293944,8.800000190734863,9.0,40756.0,0.03149603173879467,3.35293787656101,-0.607143708638592,61.9926084988889,46.74559132118599,-0.5187808739561834,-0.5244147546807252,1.6031990129070923,2.07363882647215,38.4773661209732,0.36999988555908025,-0.26952269821362407,0.5114999771118143,-0.11059413764504633,1.1335940918686749,0.20045291973338486,0.8225470344902437,-1.026595283325193,70.00001733952689,21.47661462923363,0.31104705737843,4,-0.3200001716613752,-0.22000026702880682,1.2449998855590838,1.53999972343445,1.930000305175783,2,0.11232276165775867,1.2142908232601541,8.890000343322754,1.0,8.970000267028809,-1.4691345233455755,9.210000038146973,0.11232276165775867 3184,2020-04-23,10.15999984741211,10.15999984741211,9.18000030517578,9.5,287840.0,0.10796071569044896,1.9696962691096203,3.8823503012487923,80.90908854460913,51.708646343818344,-1.368996287318474,-1.4933168299545692,0.5652347864438916,1.0770765033841094,36.93941927078122,0.9899997711181658,-0.18756647719924047,1.4394997596740726,0.5278795189738172,2.351120000374329,0.9836896393239449,1.8953098800242003,-1.9623312461621083,100.0,43.465817712282735,0.45581012035012797,4,-0.880000114440918,-1.0799999237060547,0.25,0.5499999523162842,0.9400005340576172,3,0.04133859080725544,3.35293787656101,9.170000076293944,1.2142908232601541,8.890000343322754,1.0,8.970000267028809,0.04133859080725544 3185,2020-04-24,9.920000076293944,9.989999771118164,9.529999732971193,9.6899995803833,113727.0,-0.0236220250711221,1.4864874617563497,0.34848568043232975,73.23077275202809,56.09007686502707,-1.009400608335568,-1.2048269495755566,0.7438209782641945,1.3087321761916186,35.13683213419453,0.6300001144409162,-0.06278122263250374,1.1295000076293924,0.07837583500679024,2.1806241802519946,0.6039379213180922,1.6550620939406926,-1.6045916002742153,82.35295355114032,21.874026918864544,0.5255620863113009,4,-0.6400003433227521,-0.8400001525878888,0.3399996757507342,0.78999972343445,1.5799999237060565,4,0.06854841733326156,1.9696962691096203,10.15999984741211,3.35293787656101,9.170000076293944,1.2142908232601541,8.890000343322754,0.06854841733326156 3186,2020-04-27,9.9399995803833,10.199999809265137,9.800000190734863,10.18000030517578,265766.0,0.0020160790257603978,1.8571428571428572,-1.0434791622611157,73.8461421086237,60.22366641313121,-0.8980998950132175,-1.21298356414289,0.6626635915092969,1.2829749003573525,33.33846405911863,0.39999961853027344,0.05597049600040904,1.1024995326995857,-0.06561848318803953,2.27061754858721,0.5184405247557731,1.6865585406433983,-1.5139156220800292,81.42855001955033,17.479514433022167,0.5840590079438122,4,-0.6399998664855957,-0.8399996757507324,0.16500020027160645,0.7700002193450928,1.640000343322754,0,0.04627767178730946,1.4864874617563497,9.920000076293944,1.9696962691096203,10.15999984741211,3.35293787656101,9.170000076293944,0.04627767178730946 3187,2020-04-28,10.100000381469727,10.100000381469727,9.869999885559082,9.920000076293944,37923.0,0.016096660748576852,1.5555567329292588,-0.7499990065922667,77.10843131233884,64.32176380955839,-0.9196618363117004,-1.355865652314499,0.42856325866785383,1.1187269556826784,31.965156557688978,0.23000049591064453,0.17600104546829698,1.207500314712524,-0.08932774975791524,2.5043283791829625,0.5590862824773044,1.8559143469477437,-1.5320031550895052,92.85718178263576,23.59705225114854,0.6484140322352193,4,-0.8000006675720215,-1.0000004768371582,-0.07500052452087402,0.609999418258667,1.6799993515014666,1,0.003960392113094846,1.8571428571428572,9.9399995803833,1.4864874617563497,9.920000076293944,1.9696962691096203,10.15999984741211,0.003960392113094846 3188,2020-04-29,10.039999961853027,10.140000343322754,9.9399995803833,10.140000343322754,16491.0,-0.0059406353812402335,3.0,-0.5555567329292532,75.37536238898494,66.6711645855217,-0.6733754164080246,-1.25299507508851,0.38709359473742033,1.1753655850371771,30.39203651675768,0.20000076293945312,0.3112569904942646,1.0794999122619622,-0.3097440543431098,2.468743878867034,0.3848779289594262,1.7741218955644982,-1.3414425288420126,84.31373282333551,11.927694203586995,0.6946219833025359,4,-0.7400002479553223,-0.940000057220459,-0.1550002098083496,0.6699998378753662,2.359999656677246,2,0.08565733664788988,1.5555567329292588,10.100000381469727,1.8571428571428572,9.9399995803833,1.4864874617563497,9.920000076293944,0.08565733664788988 3189,2020-04-30,10.199999809265137,10.5,10.0600004196167,10.140000343322754,49878.0,0.01593623984263237,-3.0000086697935724,-0.5999923706345724,75.59523015471365,69.06462870728083,-0.6755344969778605,-1.3498898351440634,0.13828593881484608,1.0129002091113968,29.25682659007429,0.46000003814697266,0.44552473689296335,1.1554997920989987,-0.3219584924192773,2.6329580766172738,0.41677064983986156,1.8942289343581358,-1.381326986153793,69.07215379911293,-3.639587330453381,0.7387291422591377,4,-0.5499997138977051,-0.9499998092651367,-0.39999985694885254,0.5099999904632568,1.8000001907348633,3,0.08823535186609299,3.0,10.039999961853027,1.5555567329292588,10.100000381469727,1.8571428571428572,9.9399995803833,0.08823535186609299 3190,2020-05-04,9.949999809265137,10.100000381469727,9.489999771118164,9.520000457763672,53035.0,-0.024509804379889588,-1.4897947267727125,7.166719649044728,70.19497719284584,71.36740733465716,-0.34590192655202046,-1.0074118674302337,0.28764976332654335,1.2554431352787123,27.271136219751412,0.7100000381469727,0.5855785134750224,0.8139997959136966,-0.6489804759932323,2.2769800678206247,0.08250965996023218,1.545489931867161,-0.9631942684649282,45.54454791126488,-27.066751642876945,0.7314901359534641,5,-0.2999997138977051,-0.6999998092651367,-0.2174999713897705,0.7599999904632568,1.8500003814697283,0,0.11557794917078734,-3.0000086697935724,10.199999809265137,3.0,10.039999961853027,1.5555567329292588,10.100000381469727,0.11557794917078734 3191,2020-05-05,10.260000228881836,10.260000228881836,10.0,10.119999885559082,30483.0,0.031155821664241357,2.7142798754776876,0.325582684796856,71.8420966774498,73.34385662560919,-0.5069875390823864,-1.2350291656078909,-0.12274901536565253,0.9393932384037598,25.166371830878493,0.3100004196166992,0.6741021294701426,1.0315001964569088,-0.4715951175320292,2.534595510445846,0.2799525394624407,1.783047853451377,-1.1218752421616482,76.23765180886483,4.372577950299032,0.7515476569944686,5,-0.6100001335144043,-1.010000228881836,-0.45250046253204346,0.4499995708465576,1.4799995422363281,1,0.12085767480078347,-1.4897947267727125,9.949999809265137,-3.0000086697935724,10.199999809265137,3.0,10.039999961853027,0.12085767480078347 3192,2020-05-06,10.34000015258789,10.420000076293944,10.239999771118164,10.239999771118164,22424.0,0.00779726334516595,-2.599992370634537,0.7142866874203854,76.35870072251188,74.94008909490064,-0.40194337690570237,-1.2242157278275059,-0.30235343066935805,0.8531089322653393,23.037929742172057,0.18000030517577947,0.7389611909508069,1.0140001296997063,-0.5128734947978355,2.540873754197248,0.2505633174509363,1.7774369419484763,-1.0656876645397215,84.15843453924322,7.921317251790271,0.7634368122487709,5,-0.5,-1.0900001525878906,-0.5575004816055298,0.36999964714050293,0.6599998474121094,2,0.11992260665565047,2.7142798754776876,10.260000228881836,-1.4897947267727125,9.949999809265137,-3.0000086697935724,10.199999809265137,0.11992260665565047 3193,2020-05-07,10.420000076293944,10.5,10.220000267028807,10.5,41798.0,0.007736936414457496,6.000000000000044,-0.799996185317304,74.56140742248604,74.23479119244253,-0.31959260496211606,-1.1987053679096444,-0.480502837488217,0.7630745591664709,21.23930445686739,0.2799997329711932,0.8479226847829757,0.9880000591278062,-0.5333096290698567,2.509309747325469,0.22734521502897564,1.7486549032266367,-1.0231188370505908,92.07921726962142,18.069355671527973,0.7606548440988313,5,-0.4250001907348615,-1.1700000762939435,-0.5500003099441511,0.28999972343445,0.8199996948242205,3,0.1305182002609886,-2.599992370634537,10.34000015258789,2.7142798754776876,10.260000228881836,-1.4897947267727125,9.949999809265137,0.1305182002609886 3194,2020-05-08,10.479999542236328,10.81999969482422,10.359999656677246,10.380000114440918,26523.0,0.005758106094345017,-5.571413001273859,-1.2499940395298104,71.09634235712227,73.99763225967521,-0.36814044582079575,-1.1499049995996522,-0.6335306391596376,0.6904135744437809,19.51613505283393,0.46000003814697443,0.9616961420876784,0.94149956703186,-0.5589603636368494,2.4419594977005694,0.19126960169750618,1.6917295323662138,-0.9728064269173107,74.43607728634457,1.2562941258127722,0.7502299653343544,5,-0.3249998092651367,-1.0699996948242188,-0.6299997568130493,0.23000025749206543,0.9200000762939453,4,0.18320612215258136,6.000000000000044,10.420000076293944,-2.599992370634537,10.34000015258789,2.7142798754776876,10.260000228881836,0.18320612215258136 3195,2020-05-11,10.5,10.640000343322754,10.420000076293944,10.420000076293944,32196.0,0.0019084407096647826,-4.500011920940124,0.8000038147191114,77.41935042814505,74.39465540628869,-0.3321443387652234,-1.0654383330342725,-0.7405079439143645,0.6561426516108391,18.428653035093202,0.22000026702881037,1.0394520101455598,0.860500001907349,-0.6116337202399791,2.332633724054677,0.12443314083368406,1.596566862981014,-0.8352700951403573,60.97563244912947,-14.290482850291177,0.736066861073664,5,-0.3450002670288086,-1.0900001525878906,-0.6800001859664917,0.20999979972839355,1.3400001525878906,0,0.1428571428571428,-5.571413001273859,10.479999542236328,6.000000000000044,10.420000076293944,-2.599992370634537,10.34000015258789,0.1428571428571428 3196,2020-05-12,10.399999618530273,10.539999961853027,10.399999618530273,10.5,25225.0,-0.009523845854259694,-1.7999961853172863,-1.2500059604701341,76.86831049323278,74.36797531527691,-0.1788376260311253,-0.8598830147199497,-0.7168997674537767,0.7417848794313855,17.26529994915475,0.1400003433227539,0.9584551913899482,0.6654996395111077,-0.7407640592728058,2.071763338295021,-0.03763220988084903,1.3686314889030644,-0.5966373388748814,29.999920527064628,-47.121720944715705,0.7031318493919568,5,-0.24499988555908203,-0.9899997711181641,-0.709999680519104,0.3100001811981201,1.6000003814697266,1,0.1346154445727219,-4.500011920940124,10.5,-5.571413001273859,10.479999542236328,6.000000000000044,10.420000076293944,0.1346154445727219 3197,2020-05-13,10.699999809265137,10.699999809265137,10.260000228881836,10.460000038146973,25596.0,0.02884617324411587,2.6666666666666665,-2.399988555951859,77.03178902169556,74.55202271891143,-0.4299961440240896,-1.0482333544161477,-1.0952497233943674,0.43030262538913533,16.3844532680462,0.4399995803833008,0.9351476673790557,0.8604998588562012,-0.5020128555594763,2.2230125732718786,0.17924350164836333,1.541756216064039,-0.7746410397894845,79.99999999999983,1.8958316197930571,0.6812563572078384,5,-0.5450000762939453,-1.2199997901916504,-1.1974998712539673,0.009999990463256836,1.4800004959106428,2,0.0971962598496956,-1.7999961853172863,10.399999618530273,-4.500011920940124,10.5,-5.571413001273859,10.479999542236328,0.0971962598496956 3198,2020-05-14,9.960000038146973,10.699999809265137,9.960000038146973,10.699999809265137,58511.0,-0.06915885834665136,1.0,-3.0833353201567206,46.12403602226275,71.27744559308354,0.33241973171721995,-0.1953875276325192,-0.43220834137961184,1.1547200375127993,15.06002512420959,0.7399997711181641,0.8909014578075904,0.04250006675720286,-1.1397166967574588,1.2247168302718645,-0.5486083150001271,0.6336084485145328,0.8599996566772479,0.0,-72.22250274438207,0.5911083817573308,5,0.19499969482421875,-0.45000028610229315,-0.4575001001358032,0.7499997615814209,2.140000343322754,3,0.10441766645279205,2.6666666666666665,10.699999809265137,-1.7999961853172863,10.399999618530273,-4.500011920940124,10.5,0.10441766645279205 3199,2020-05-15,9.800000190734863,10.300000190734863,9.800000190734863,10.300000190734863,29029.0,-0.016064241646516764,1.0,0.675675884662077,47.60000320434452,68.76689292769451,0.480212104801117,0.05069582417289098,-0.3571261305694229,1.2961328834176378,13.72242977572134,0.5,0.8135780540933109,-0.1704998016357422,-1.2177913151702366,0.8767917118987523,-0.6941455584029885,0.35314595513150415,1.0027995109558123,0.0,-68.01056647175518,0.5236457567672471,5,0.5099997520446777,-0.29000043869018377,-0.3675001859664917,0.9099996089935303,2.09999942779541,4,0.14693872983234302,1.0,9.960000038146973,2.6666666666666665,10.699999809265137,-1.7999961853172863,10.399999618530273,0.14693872983234302 3200,2020-05-18,10.199999809265137,10.539999961853027,9.800000190734863,9.859999656677246,42170.0,0.04081628681073313,-2.2173967127195526,-0.6800003051757812,54.513891188449946,66.84153676225009,0.13343662766364695,-0.28599580828419846,-0.8210929235558311,0.8787255223418899,14.028591550755362,0.7399997711181641,0.755131317956204,0.17999982833862305,-0.8078418062382084,1.1678414629154545,-0.3139209889497927,0.6739206456270388,0.5626879119873056,44.44442089692048,-20.9654808118747,0.49392081728841575,5,0.1100001335144043,-0.6900000572204572,-0.8274997472763062,0.5099999904632568,1.6199998855590838,0,0.1176470423239735,1.0,9.800000190734863,1.0,9.960000038146973,2.6666666666666665,10.699999809265137,0.1176470423239735 3201,2020-05-19,10.199999809265137,10.31999969482422,9.989999771118164,10.300000190734863,51571.0,0.0,3.7143051771116222,-0.2941186370317181,51.83822459518809,64.11703941476968,0.1386064676406935,-0.19934300718118259,-0.8760628376656108,0.8592249969365593,14.559897027409757,0.32999992370605646,0.6810310973405702,0.11849985122680629,-0.7386009285243684,0.975600630977981,-0.31005053864878107,0.5470502411023936,0.5241804107666024,44.44442089692048,-16.77094254675616,0.42855038987558774,5,0.1100001335144043,-0.5900001525878906,-0.8324998617172241,0.5099999904632568,1.4200000762939453,1,0.16078435039117012,-2.2173967127195526,10.199999809265137,1.0,9.800000190734863,1.0,9.960000038146973,0.16078435039117012 3202,2020-05-20,10.199999809265137,10.239999771118164,9.9399995803833,10.140000343322754,26999.0,0.0,3.2857356948228884,-0.5999923706345724,53.0075161013218,61.72216260130698,0.1303686294578359,-0.1013661901003502,-0.9231395030253751,0.8395264983458297,14.880717846625913,0.3000001907348633,0.6413437643833539,0.052999877929687855,-0.5955644068235078,0.7015641626828835,-0.27128226444690995,0.37728202030628566,0.4872132095947279,44.44442089692048,-13.277059893105026,0.3242821423765979,5,0.1100001335144043,-0.5900001525878906,-1.0449999570846558,0.5099999904632568,1.2799997329711914,2,0.176470610234702,3.7143051771116222,10.199999809265137,-2.2173967127195526,10.199999809265137,1.0,9.800000190734863,0.176470610234702 3203,2020-05-21,10.199999809265137,10.460000038146973,10.0,10.100000381469727,88762.0,0.0,-2.0666649712467375,1.6666719649044728,50.0,59.37812456162673,0.1071474552637337,-0.021338752341804934,-0.9354026751476798,0.8202667020466272,15.254201301074538,0.46000003814697266,0.5642513284827331,0.0014998912811279297,-0.4557814449559512,0.45878122751820705,-0.22714077683741252,0.23014055939966838,0.45172469646972857,54.05401922298717,-2.1394894625829224,0.2286406681185398,5,0.05000019073486328,-0.5900001525878906,-1.1999999284744263,0.5099999904632568,1.239999771118164,3,0.19411769930741718,3.2857356948228884,10.199999809265137,3.7143051771116222,10.199999809265137,-2.2173967127195526,10.199999809265137,0.19411769930741718 3204,2020-05-22,10.579999923706056,10.68000030517578,10.0600004196167,10.0600004196167,32738.0,0.037254913877130535,-1.384617218606197,5.200024795674127,61.9771879662987,57.662328732532686,-0.2873989248756157,-0.38816142586563807,-1.3202793935614174,0.42046618759138177,15.885914111571825,0.6199998855590803,0.4698731676021204,0.36050000190735076,-0.12691952839346676,0.8479195322081683,0.11679023675694289,0.6042097670577586,-0.7799997329711932,88.63632176533801,29.81125610348046,0.24370976515040874,5,-0.32999992370605646,-0.9700002670288104,-1.7299998998641986,0.1299998760223371,1.1400003433227504,4,0.14366734108928347,-2.0666649712467375,10.199999809265137,3.2857356948228884,10.199999809265137,3.7143051771116222,10.199999809265137,0.14366734108928347 3205,2020-05-25,10.600000381469727,10.640000343322754,10.520000457763672,10.579999923706056,71690.0,0.0018904024487613746,1.3999885559518588,0.03846245545694443,57.264960051645126,55.484178683467384,-0.326005547107064,-0.3737692569067299,-1.347603624469512,0.37898390819215955,16.551765467309547,0.11999988555908203,0.38267519589498633,0.34650044441223216,-0.14777307129471318,0.8407739601191775,0.09936368655876038,0.5936372022657039,-0.7824001884460454,89.1892100878026,31.221421879023737,0.24713675785347264,5,-0.35000038146972656,-0.9900007247924805,-1.8850005865097046,0.10999941825866699,1.1599998474121094,0,0.12264143304495789,-1.384617218606197,10.579999923706056,-2.0666649712467375,10.199999809265137,3.2857356948228884,10.199999809265137,0.12264143304495789 3206,2020-05-26,10.399999618530273,10.640000343322754,10.359999656677246,10.640000343322754,61238.0,-0.018867995824705996,1.3333320087896718,-11.999761586878808,51.21950084861473,52.61614666423618,-0.1408127490600073,-0.14497227186009098,-1.0938929481771282,0.5529283404213992,16.761200392281268,0.2800006866455078,0.3078186839158672,0.1234996795654304,-0.3517962716384275,0.5987956307692883,-0.11414829603649856,0.36114765516735936,-0.5651514232635506,62.16210643252711,7.1971417231145125,0.2376479756019287,5,-0.14999961853027344,-0.5899996757507324,-1.5699995756149292,0.3100001811981201,1.780000686645506,1,0.13653847388261942,1.3999885559518588,10.600000381469727,-1.384617218606197,10.579999923706056,-2.0666649712467375,10.199999809265137,0.13653847388261942 3207,2020-05-27,10.140000343322754,10.68000030517578,10.140000343322754,10.68000030517578,145901.0,-0.024999931225407335,1.0000000000000067,2.2499930461457693,44.69697544397331,52.45758437775958,0.03508658513009877,0.12456380100601017,-0.8149802861257225,0.7841368371781243,16.77688375009419,0.5399999618530256,0.20418268275703255,-0.13849959373474086,-0.6109968099478209,0.3339976224783392,-0.37474820184128,0.09774901437179828,-0.28824910585784913,20.588276542988307,-28.455852650204466,0.23624860810653994,5,0.09999990463256836,-0.3300004005432129,-1.2875005006790161,0.5699994564056396,2.159999847412111,2,0.1459565574088877,1.3333320087896718,10.399999618530273,1.3999885559518588,10.600000381469727,-1.384617218606197,10.579999923706056,0.1459565574088877 3208,2020-05-28,10.899999618530273,11.039999961853027,10.539999961853027,10.579999923706056,85137.0,0.07495061631905986,-1.5000023841880648,-0.5925920693144657,56.28742600458449,53.42285357778624,-0.6454246837573887,-0.5983823547090346,-1.5452330612418912,0.003625314882446773,16.966778425557116,0.8999996185302734,0.12330327072171521,0.5784996986389164,0.044822418423272836,1.11217697885456,0.3116610585310937,0.845338338746739,-1.0316833997111505,85.71424400839234,38.234540144643205,0.2668386401078218,5,-0.4799995422363281,-0.9799995422363281,-1.999999761581421,-0.18999981880187988,1.9000005722045916,3,0.05321100403710477,1.0000000000000067,10.140000343322754,1.3333320087896718,10.399999618530273,1.3999885559518588,10.600000381469727,0.05321100403710477 3209,2020-05-29,11.100000381469727,11.100000381469727,10.520000457763672,11.0,140451.0,0.01834869448980969,10.599954223807435,0.3125014901175422,58.52273158297995,53.868280288289576,-0.7170312720035099,-0.7668152166499773,-1.7264122745241615,-0.21689098047270505,16.628805887311998,0.5799999237060547,0.019630188654765846,0.7335004329681389,0.10043687458351691,1.366563991352761,0.4169686537758288,1.050032212160449,-1.1848168129292471,100.0,51.9873607132367,0.31653177919231085,5,-0.5800004005432129,-0.9600000381469727,-2.200000524520874,-0.390000581741333,1.7799997329711914,4,0.030630557408013015,-1.5000023841880648,10.899999618530273,1.0000000000000067,10.140000343322754,1.3333320087896718,10.399999618530273,0.030630557408013015 3210,2020-06-01,11.100000381469727,11.4399995803833,11.079999923706056,11.079999923706056,26244.0,0.0,-34.99914171276609,0.200003814682696,60.23392905444031,54.8011363393176,-0.643624498166087,-0.7127876056002123,-1.7017222162392098,-0.2382534759652355,17.69575228024122,0.3599996566772443,0.07917337642564526,0.6760004043579109,-0.00487835150971172,1.3568791602255335,0.3355610264240987,1.016439782291723,-1.113727804153493,73.846200119136,22.582037281793987,0.3404393779338114,6,-0.4100008010864258,-0.6350007057189941,-1.9200005531311035,-0.390000581741333,1.5,0,0.05585584362628526,10.599954223807435,11.100000381469727,-1.5000023841880648,10.899999618530273,1.0000000000000067,10.140000343322754,0.05585584362628526 3211,2020-06-02,11.5,11.5600004196167,11.020000457763672,11.100000381469727,76247.0,0.03603600043095767,1.0769211018596634,19.99952317375726,61.36364067389021,55.72959462515854,-0.9385220651272501,-1.0699850898452112,-2.0741313658362657,-0.6523969900475528,18.623372671605164,0.5399999618530273,0.16382800440210765,1.014000034332275,0.18605640656291733,1.8419436621016327,0.6000282204475962,1.4279718482169539,-1.3974292624384006,95.77461856387401,46.15651129277272,0.4139718138846785,6,-0.7199997901916504,-0.9749999046325684,-2.320000171661377,-0.7900002002716064,1.0,1,0.02260871555494215,-34.99914171276609,11.100000381469727,10.599954223807435,11.100000381469727,-1.5000023841880648,10.899999618530273,0.02260871555494215 3212,2020-06-03,11.579999923706055,11.720000267028807,11.279999732971193,11.640000343322756,35435.0,0.006956515104874272,3.0000000000000324,-0.1500011920940368,78.32167972078014,58.87644792746744,-0.8964547256347348,-1.1091930940279564,-2.129233292237327,-0.747815926236413,19.42903373086489,0.44000053405761363,0.20524080992483107,1.0319999694824222,0.07451196408515237,1.989487974879692,0.5532559667837873,1.5107439721810572,-1.3316862179389446,88.3333028687324,31.098823762900096,0.47874400269863465,6,-0.6899995803833008,-0.9749999046325684,-2.380000114440918,-0.8700001239776611,0.6400003433227521,2,0.051813504786077935,1.0769211018596634,11.5,-34.99914171276609,11.100000381469727,10.599954223807435,11.100000381469727,0.051813504786077935 3213,2020-06-04,11.779999732971193,11.84000015258789,11.520000457763672,11.84000015258789,31532.0,0.017271140810261043,9.666581896209172,0.9999999999999408,84.13792763255253,61.338752334828975,-0.948507749590858,-1.2670429895636293,-2.2998858439675143,-0.9622282957103749,20.212395257284417,0.31999969482421875,0.26869463171985863,1.163999795913698,0.06245254771623365,2.2655470441111625,0.613226171814965,1.7147734200124312,-1.3550836398526798,95.45451261451333,29.700494373854085,0.5507736240987325,6,-0.7899994850158709,-1.1149997711181658,-2.5799999237060565,-1.0699999332427996,0.3200006484985334,3,0.04414265446103838,3.0000000000000324,11.579999923706055,1.0769211018596634,11.5,-34.99914171276609,11.100000381469727,0.04414265446103838 3214,2020-06-05,12.399999618530273,12.399999618530273,11.739999771118164,11.779999732971193,99739.0,0.05263157042557087,1.1290321588267958,-10.333259159183301,85.25640849295917,64.44891327275276,-1.4339903917603678,-1.8296322762082617,-2.867899497340961,-1.5915850705845056,20.80124451490628,0.6599998474121094,0.35305747485048755,1.6879996776580803,0.331260641624743,3.0447387136914177,1.0096301596414108,2.36636919567475,-1.7769717570860468,100.0,30.24714401153949,0.6783695180166688,6,-1.1299996376037598,-1.4549999237060547,-3.1999998092651367,-1.6899998188018799,-0.21999931335449396,4,0.03225811165403902,9.666581896209172,11.779999732971193,3.0000000000000324,11.579999923706055,1.0769211018596634,11.5,0.03225811165403902 3215,2020-06-08,12.0,12.399999618530273,11.960000038146973,12.359999656677244,37401.0,-0.032258034744817476,1.0,-0.5806447147205799,75.56818812962494,67.15432297064278,-0.9102376624708963,-1.3823693342170493,-2.406594677506728,-1.206556754552219,21.42191591810928,0.4399995803833008,0.44892677471837494,1.2130000591278076,-0.2556204202331607,2.681620538488776,0.4786898194473235,1.9473102988082918,-1.0926566574220065,71.01450276911254,-1.8595730408923856,0.7343102396804837,6,-0.7300000190734863,-1.0550003051757812,-2.549999952316284,-1.2900002002716064,0.07999992370605469,0,0.07333334287007642,1.1290321588267958,12.399999618530273,9.666581896209172,11.779999732971193,3.0000000000000324,11.579999923706055,0.07333334287007642 3216,2020-06-09,11.800000190734865,12.140000343322756,11.699999809265135,11.699999809265135,45081.0,-0.016666650772094616,-7.799977111903476,-0.2777791023267139,71.50538544087709,70.13303519252098,-0.5484374337080844,-1.1300452436318817,-2.1618238891180344,-1.0209271725196274,21.849629116719303,0.44000053405762074,0.48134367136305656,0.9430002212524435,-0.5803906786127904,2.4663911211176774,0.18130477131982659,1.7046956711850605,-0.6538318440045074,46.428617044375734,-28.800630622678604,0.7616954499326171,6,-0.3400001525878924,-0.7000002861022967,-2.3500001430511492,-1.1900002956390399,0.4600000381469709,1,0.0677966252376001,1.0,12.0,1.1290321588267958,12.399999618530273,9.666581896209172,11.779999732971193,0.0677966252376001 3217,2020-06-10,11.739999771118164,11.859999656677244,11.640000343322756,11.800000190734865,32406.0,-0.0050847812412589954,1.4444456218243944,-0.6000019073413533,70.3703713047956,71.69780689254443,-0.26553285126071025,-1.0415358146466946,-2.0568266198924086,-0.9777078250529421,21.980656611465907,0.21999931335448863,0.5355548651594031,0.8309998035430901,-0.740079531373599,2.4020791384597793,0.04546013608474553,1.6165394710014347,-0.39321842089981907,24.99994581390762,-50.72225812956761,0.7855396674583446,6,-0.2799997329711914,-0.6399998664855957,-2.2899997234344482,-1.1299998760223389,0.8200006484985352,2,0.06473596624350275,-7.799977111903476,11.800000190734865,1.0,12.0,1.1290321588267958,12.399999618530273,0.06473596624350275 3218,2020-06-11,11.0,11.699999809265135,10.9399995803833,11.619999885559082,42572.0,-0.06303234970571758,-1.0540526608131693,10.333259159182719,55.07246543736339,71.31444398747593,0.5477449551397378,-0.23149586471983596,-1.2691849986817925,-0.2567271471094159,22.236962658837445,0.8000001907348633,0.6120900902860456,0.03900003433227539,-1.4673359844947846,1.5453360531593354,-0.7141679750812546,0.7921680437458054,1.3999996185302734,4.109617674589348,-67.08827537446902,0.7531680094135296,6,0.6699995994567871,0.09999990463256836,-1.4549999237060547,-0.4400002956390381,1.7799997329711932,3,0.11090911518443702,1.4444456218243944,11.739999771118164,-7.799977111903476,11.800000190734865,1.0,12.0,0.11090911518443702 3219,2020-06-12,11.239999771118164,11.5,10.960000038146973,11.0,46632.0,0.021818161010742188,-2.375002980235081,-0.38709647648038736,57.33944472515141,70.99283461755493,0.3684376855644178,-0.3774343299273504,-1.4526137671980148,-0.516778916334669,22.878220120792115,0.5399999618530273,0.7459167054607256,0.20699982643127512,-1.2000665081548565,1.6140661610174067,-0.4965333408617898,0.91053299372434,1.13079984664917,20.54795773263284,-46.3758682777423,0.7035331672930657,6,0.42999982833862305,-0.1399998664855957,-1.617499828338623,-0.7000000476837158,1.5399999618530291,4,0.07651251137579052,-1.0540526608131693,11.0,1.4444456218243944,11.739999771118164,-7.799977111903476,11.800000190734865,0.07651251137579052 3220,2020-06-15,11.399999618530273,11.539999961853027,11.079999923706056,11.539999961853027,44054.0,0.014234862159271389,5.571413001273808,-0.5833353201567206,61.574080001836705,71.01621676510455,0.2854902987684689,-0.46685984494269483,-1.5401218413903202,-0.6922718151255651,23.15127244655814,0.4600000381469709,0.7930619156662093,0.30699968338012695,-1.0520262053801783,1.6660255721404322,-0.3725132610000266,0.9865126277602805,0.9421839984893801,38.33331214058416,-27.986913290504866,0.6795129443801528,6,0.26999998092651367,-0.2999997138977051,-1.617499828338623,-0.8999998569488525,1.420000076293947,0,0.06842111515316573,-2.375002980235081,11.239999771118164,-1.0540526608131693,11.0,1.4444456218243944,11.739999771118164,0.06842111515316573 3221,2020-06-16,11.84000015258789,12.0,11.300000190734865,11.300000190734865,56630.0,0.03859653936675689,-1.5925920693144775,-3.857133125796133,68.8888907726904,69.96812910420569,-0.11310331072095003,-0.8197236682911999,-1.9103721301418233,-1.1399352896644928,23.71901452747391,0.6999998092651349,0.8302883879449805,0.6650002002716064,-0.6647484133859525,1.9947488139291654,0.00012589344282787351,1.329874507100385,0.47413978369903553,84.90568074775234,12.271888818751123,0.6648743068287792,6,-0.17000055313110352,-0.7400002479553223,-2.0575003623962402,-1.4000003337860107,0.8199996948242188,1,0.020270250677801416,5.571413001273808,11.399999618530273,-2.375002980235081,11.239999771118164,-1.0540526608131693,11.0,0.020270250677801416 3222,2020-06-17,12.0,12.140000343322756,11.520000457763672,11.520000457763672,51880.0,0.01351350045186761,-1.583335320156728,0.8888881039717035,64.1025703726128,67.74197829754571,-0.23161793047730583,-0.883242037576462,-1.9966796786466503,-1.3096195583512706,24.521106133012076,0.6199998855590838,0.8710388600946235,0.735000038146973,-0.5600999416664951,2.030100017960441,0.08745004824023894,1.382550028053707,0.28665712916885333,88.33331214058408,16.637229069003368,0.6475499899067343,6,-0.3300004005432129,-0.9000000953674316,-2.2175002098083496,-1.6299998760223389,0.3400001525878906,2,0.02166668574015307,-1.5925920693144775,11.84000015258789,5.571413001273808,11.399999618530273,-2.375002980235081,11.239999771118164,0.02166668574015307 3223,2020-06-18,12.18000030517578,12.18000030517578,11.640000343322756,11.640000343322756,35658.0,0.015000025431314956,1.0,1.1250009934116862,63.917527800349696,65.37099155392244,-0.38991489561169956,-0.9563316066369723,-2.096475272258454,-1.4938851125872166,24.97941389893986,0.5399999618530238,0.8847159381661385,0.8160003185272195,-0.438388104839591,2.07038874189403,0.18880610684381338,1.4431945302106257,0.07972367301736227,100.0,30.5670698059142,0.6271942116834057,6,-0.5100007057189924,-1.0800004005432111,-2.3625004291534406,-1.9400002956390363,0.7399997711181658,3,0.03119869498520811,-1.583335320156728,12.0,-1.5925920693144775,11.84000015258789,5.571413001273808,11.399999618530273,0.03119869498520811 3224,2020-06-19,12.100000381469727,12.260000228881836,12.020000457763672,12.260000228881836,61784.0,-0.006568138070740304,2.0,-0.2962960346572355,62.62626554537662,63.93300015567263,-0.39889293077909294,-0.7975069499497351,-1.9371584978878822,-1.4173815645662327,25.124840091908794,0.23999977111816406,0.8415428045133346,0.6600003719329841,-0.5784706223190454,1.8984713661850137,0.04076487480696933,1.2792358690589989,-1.1600008010864258,86.4406944040345,16.840379289943698,0.6192354971260152,6,-0.5000004768371582,-1.0000004768371582,-2.267500638961792,-1.8600003719329834,1.1599998474121094,4,0.05619829174078683,1.0,12.18000030517578,-1.583335320156728,12.0,-1.5925920693144775,11.84000015258789,0.05619829174078683 3225,2020-06-22,11.899999618530273,12.399999618530273,11.81999969482422,12.0,79665.0,-0.016528988151582213,-3.4615339471078492,0.6250029802350809,55.31914353964318,62.134528833313304,-0.23978491489601872,-0.5218767715805459,-1.6627204716719195,-1.2233530385675842,25.08767271191548,0.5799999237060529,0.7549503102300044,0.3949996471405033,-0.793285254141546,1.5832845484225526,-0.19914280350052138,0.989142097781528,-0.933600025177002,54.54543090062442,-11.25887788531336,0.5941424506410244,6,-0.23000001907348633,-0.7999997138977051,-1.989999771118164,-1.6599996089935303,1.3000001907348615,0,0.07394959181936556,2.0,12.100000381469727,1.0,12.18000030517578,-1.583335320156728,12.0,0.07394959181936556 3226,2020-06-23,11.81999969482422,12.0600004196167,11.279999732971193,11.600000381469727,28276.0,-0.006722682879878428,1.228570961466145,-2.1999847412691627,53.19148612378592,60.22576381320113,-0.1750590498560296,-0.3478751640066502,-1.5083229288541293,-1.1453803814063566,25.05299084092861,0.780000686645506,0.5995589080468218,0.24399971961975275,-0.8305360495706964,1.3185354888102019,-0.2932681649754727,0.7812676042149782,-0.7962561004638697,48.214287234812595,-14.131350573928138,0.5372678845952247,6,-0.15000009536743342,-0.6500000953674334,-1.9099998474121112,-1.6999995708465594,1.3800001144409144,1,0.0846023710506425,-3.4615339471078492,11.899999618530273,2.0,12.100000381469727,1.0,12.18000030517578,0.0846023710506425 3227,2020-06-24,11.619999885559082,12.199999809265135,11.520000457763672,11.899999618530273,19766.0,-0.01692045807350695,-1.833338962677441,-1.2727300312979446,47.8723425841427,59.42575016284327,0.006848924819259139,-0.03300461124642595,-1.237939402401679,-0.9466753530110665,25.697834629176096,0.6799993515014631,0.48538659564637143,-0.030000066757201793,-0.8653758011460262,0.8053756676316226,-0.4476879339516131,0.3876878004372095,-0.5412060502319349,30.357159582937634,-26.652021219720076,0.4176878671944118,6,0.059999942779541016,-0.4500002861022949,-1.6600000858306885,-1.5099999904632568,1.5200004577636737,2,0.0895008581837855,1.228570961466145,11.81999969482422,-3.4615339471078492,11.899999618530273,2.0,12.100000381469727,0.0895008581837855 3228,2020-06-25,11.479999542236328,11.899999618530273,11.420000076293945,11.899999618530273,72378.0,-0.012048222435590672,1.2857116906826036,1.5000017029914747,35.975611528989646,57.0519909188253,0.24819825501678672,0.16092658823245998,-1.021283389519077,-0.8078389949724816,25.611679287269105,0.4799995422363281,0.38915879908498496,-0.1990004062652595,-0.9618730350489955,0.5638722225184765,-0.5804367206571275,0.18243590812660848,-0.34835747558105545,17.85712765187465,-32.32131293859676,0.38143631439186754,6,0.26000022888183594,-0.2799997329711914,-1.5199997425079346,-1.6699998378753662,2.560000419616699,3,0.07491294813972038,-1.833338962677441,11.619999885559082,1.228570961466145,11.81999969482422,-3.4615339471078492,11.899999618530273,0.07491294813972038 3229,2020-06-26,11.4399995803833,11.539999961853027,11.220000267028807,11.220000267028807,45901.0,-0.003484317373521062,-1.9090972143952945,-0.5238077937884067,40.410955101224964,54.7005325965351,0.35710508527829354,0.24000989239880965,-0.9144729854010514,-0.7689280981827675,25.270411146272465,0.3199996948242205,0.2950869065455066,-0.25600032806396555,-0.9786388096204401,0.46663815349250903,-0.6173195688422037,0.10531891271427263,-0.25762321165302815,18.644019852600785,-27.705019426036806,0.36131924077823757,6,0.37000036239624023,-0.20999956130981445,-1.5099997520446777,-1.9399998188018799,2.8600006103515643,4,0.12937067746475006,1.2857116906826036,11.479999542236328,-1.833338962677441,11.619999885559082,1.228570961466145,11.81999969482422,0.12937067746475006 3230,2020-06-29,11.720000267028807,11.720000267028807,11.18000030517578,11.18000030517578,33783.0,0.024475585394743815,1.0,2.4545529420944288,48.66666878594152,52.45361904245189,0.14222673458896828,0.009317322848763965,-1.1381839422742797,-1.0506361070375139,24.45602760995401,0.5399999618530273,0.33318125213194527,-0.0069996356964132644,-0.6729569394526163,0.6589576680597897,-0.33997828757451565,0.3259790161816891,0.6799993515014666,52.941198470006455,6.3294941290684505,0.3329786518781015,6,0.06999969482422053,-0.45000028610229315,-1.7900004386901838,-2.3800003528594953,2.279999732971193,0,0.13139931115747672,-1.9090972143952945,11.4399995803833,1.2857116906826036,11.479999542236328,-1.833338962677441,11.619999885559082,0.13139931115747672 3231,2020-06-30,11.760000228881836,11.760000228881836,11.300000190734865,11.720000267028807,62032.0,0.003412965950654323,22.00002384188056,0.07407400866431167,50.33557798715932,50.92395322184595,0.10022513492880414,-0.010756856827942585,-1.1125317053292978,-1.0908507556656541,23.43725924324747,0.4600000381469709,0.3458485061334393,0.02000031471252406,-0.6373950128392583,0.6773956422643064,-0.3086973490633671,0.3486979784884152,0.6155994033813474,56.862765264172765,7.2067861312201416,0.32869766377589144,6,0.029999732971191406,-0.49000024795532227,-1.830000400543213,-2.4900004863739014,2.239999771118164,1,0.12244894152695251,1.0,11.720000267028807,-1.9090972143952945,11.4399995803833,1.2857116906826036,11.479999542236328,0.12244894152695251 3232,2020-07-01,12.18000030517578,12.220000267028807,11.720000267028807,11.720000267028807,62399.0,0.03571429150676786,-1.173912863199577,11.500011920939814,72.18044223211271,51.84205482537517,-0.3258202370299923,-0.4042265618824583,-1.4580665078964614,-1.5146929366647495,22.424262708453035,0.5,0.3381656221467093,0.41000037193298233,-0.2709898132520685,1.0909905571180332,0.06950527934045603,0.7504954645255086,0.17168734054565604,96.15384968074834,39.05377677941294,0.3404950925925254,7,-0.39000034332275213,-0.9100003242492658,-2.150000333786009,-2.910000562667845,1.8400001525878924,2,0.08374379955113098,22.00002384188056,11.760000228881836,1.0,11.720000267028807,-1.9090972143952945,11.4399995803833,0.08374379955113098 3233,2020-07-02,12.300000190734865,12.399999618530273,12.0,12.0,69722.0,0.0098522071061109,-1.666662428116844,0.6521742736008497,70.86613463693763,52.75759583554862,-0.47718963881280274,-0.5093884758325569,-1.5096980072412123,-1.6375567889707305,21.283736109334058,0.39999961853027344,0.2578579591064383,0.5040002346038843,-0.21712191822177296,1.2251223874295416,0.14343915819105568,0.864561311016713,-1.1199998855590856,91.8033209772511,28.837091965840713,0.36056107641282886,7,-0.5100002288818377,-0.8400001525878924,-2.2750000953674334,-3.0300004482269305,1.5999994277954084,3,0.06829269427334084,-1.173912863199577,12.18000030517578,22.00002384188056,11.760000228881836,1.0,11.720000267028807,0.06829269427334084 3234,2020-07-03,12.800000190734865,12.979999542236328,12.399999618530273,12.399999618530273,102528.0,0.04065040587370339,-1.8999954700534771,1.333334392970787,74.30554842691868,54.86719637857923,-0.9693946833918421,-1.0307310494944009,-1.9660255038323395,-2.147122650990182,19.645674644133102,0.6799993515014631,0.21355888395574674,0.9840002059936541,0.17545604807789772,1.7925443639094105,0.5797281270357768,1.3882722849515314,-1.5955998992919955,90.00003178915746,22.929880498403563,0.40427207895787787,7,-0.7200002670288104,-1.050000190734865,-2.6300001144409197,-3.2800002098083514,1.199999809265135,4,0.09687498067505662,-1.666662428116844,12.300000190734865,-1.173912863199577,12.18000030517578,22.00002384188056,11.760000228881836,0.09687498067505662 3235,2020-07-06,12.880000114440918,13.399999618530273,12.800000190734865,13.199999809265135,111763.0,0.006249993946403132,-1.500000000000011,-0.7999980926540877,70.63490832053887,56.80535440044067,-1.001031629945155,-1.097703075754513,-1.992785791927579,-2.241110503244819,18.101794269159644,0.5999994277954084,0.15786444418337098,1.0200001239776615,0.08362383625562231,1.9563764116997007,0.551811980116641,1.488188267838682,-1.6045758529663097,75.23811210580881,9.99342919300301,0.46818814386101976,7,-0.5900001525878906,-0.7100005149841309,-2.549999952316284,-3.3299999237060547,1.1999998092651367,0,0.1102484521488365,-1.8999954700534771,12.800000190734865,-1.666662428116844,12.300000190734865,-1.173912863199577,12.18000030517578,0.1102484521488365 3236,2020-07-07,12.600000381469727,12.880000114440918,12.479999542236328,12.880000114440918,58205.0,-0.021739109509576693,1.8571496691087563,0.8750000000000049,61.3636380056368,58.30438722505112,-0.669118122266779,-0.7954810590080612,-1.6623471011860254,-1.976230206483427,16.997108891810665,0.40000057220458984,0.1045988274628975,0.7000003814697262,-0.2922647794468709,1.6922655423863233,0.20386780101142854,1.1961329619280239,-1.1971015985717788,52.3809794125478,-9.532406029642587,0.49613258045829844,7,-0.3100004196166992,-0.43000078201293945,-2.02250075340271,-2.880000591278076,1.9200000762939453,1,0.11111107747180649,-1.500000000000011,12.880000114440918,-1.8999954700534771,12.800000190734865,-1.666662428116844,12.300000190734865,0.11111107747180649 3237,2020-07-08,12.5,13.039999961853027,12.479999542236328,12.479999542236328,62549.0,-0.007936537971601432,-54.99876025176426,-0.07143027442004625,56.249990686779284,60.55709602036108,-0.48183219829018853,-0.6699739245264276,-1.5171879262719514,-1.8987904577475092,16.08132405844745,0.5600004196166992,0.10089098360519522,0.5619999885559075,-0.4621631481011921,1.586163125213007,0.04991842022735682,1.0740815568844582,-0.9772751669641124,35.71429544565894,-20.498146261823415,0.5120815683285498,7,-0.21000003814697266,-0.3300004005432129,-1.8474998474121094,-2.7199997901916504,2.060000419616699,2,0.1200000000000001,1.8571496691087563,12.600000381469727,-1.500000000000011,12.880000114440918,-1.8999954700534771,12.800000190734865,0.1200000000000001 3238,2020-07-09,12.220000267028807,12.859999656677244,12.100000381469727,12.859999656677244,56523.0,-0.022399978637695495,1.3749999999999944,-31.999237078008775,52.17391003883453,61.86409101342881,-0.09591047338219028,-0.30977060097645825,-1.192417655928681,-1.6556629540369752,16.604010321603713,0.7599992752075178,0.10805322423776254,0.2210002422332753,-0.7089214533856172,1.1509219378521678,-0.24396060557617183,0.6859610900427224,-0.5846389468632562,9.230765844941132,-41.37519251738153,0.4649608478094466,7,0.06999969482422053,-0.05000066757201971,-1.4725000858306867,-2.3600001335144025,2.3400001525878924,3,0.1472995213912971,-54.99876025176426,12.5,1.8571496691087563,12.600000381469727,-1.500000000000011,12.880000114440918,0.1472995213912971 3239,2020-07-10,12.100000381469727,12.279999732971193,12.0,12.100000381469727,54448.0,-0.0098199576871415,-1.7999866486105196,-0.0,53.731357092631654,62.42683415861661,0.14254629982587552,-0.12863323941159166,-1.0332766331132017,-1.5672205719749712,17.08083967843405,0.2799997329711932,0.1554892198993798,0.05800032615661621,-0.8009737062177038,0.9169743585309362,-0.3714866900305438,0.4874873423437762,-0.3587607634022927,7.142886336976824,-41.189925523724206,0.42948701618715995,7,0.2499995231628418,0.06999921798706055,-1.2725002765655518,-2.1800003051757812,2.4600000381469727,4,0.14876026283578603,1.3749999999999944,12.220000267028807,-54.99876025176426,12.5,1.8571496691087563,12.600000381469727,0.14876026283578603 3240,2020-07-13,12.18000030517578,12.300000190734865,12.0,12.140000343322756,43675.0,0.006611563734210124,1.142860548840078,100.0,56.716428532793515,63.135817552575965,0.1504844409343935,-0.15515622815605568,-1.0643393277251558,-1.682145943287951,17.51905935627417,0.30000019073486506,0.2693355806173052,0.09900021553039373,-0.7064002796752451,0.9044007107360326,-0.3037000320724257,0.5017004631332131,-0.33923508708057604,17.30772228636073,-29.757848367597163,0.40270024760281925,7,0.37999963760376154,-0.010000705718992364,-1.0725004673004133,-1.9800004959106428,2.47999954223633,0,0.14942525855691713,-1.7999866486105196,12.100000381469727,1.3749999999999944,12.220000267028807,-54.99876025176426,12.5,0.14942525855691713 3241,2020-07-14,12.079999923706055,12.18000030517578,12.0,12.0,79234.0,-0.00821021173761638,-3.5000119209402794,2.0000000000001776,58.91472638982277,61.66184912565487,0.33598249722522056,-0.03821296438101207,-0.9255485197465632,-1.6186457621468744,17.178900299002937,0.18000030517577947,0.37054432342361565,-0.013000154495239613,-0.8103935837886453,0.7843932747981661,-0.4116968691419416,0.38569656015146236,-0.1456806415847467,7.692300638503319,-39.77299590302109,0.3986967146467028,7,0.619999885559082,0.08999967575073242,-0.9725000858306885,-1.880000114440918,2.380000114440918,1,0.16556291495293451,1.142860548840078,12.18000030517578,-1.7999866486105196,12.100000381469727,1.3749999999999944,12.220000267028807,0.16556291495293451 3242,2020-07-15,12.260000228881836,12.5600004196167,11.899999618530273,12.380000114440918,71933.0,0.014900687608660146,1.75000049670486,-1.5,64.88550451903164,60.99733466810975,0.1883283069389563,-0.20842187567955506,-1.066446035805157,-1.833512111504664,16.80618519271528,0.6600008010864258,0.4331053374428926,0.15400013923644984,-0.6454842162883576,0.9534844947612573,-0.2457420385259539,0.5537423169988536,1.1399993896484375,37.500062088169244,-13.14410337212803,0.3997421777624038,7,0.3899993896484375,-0.09000062942504883,-0.9800002574920654,-2.060000419616699,1.9600000381469709,2,0.18433933007258663,-3.5000119209402794,12.079999923706055,1.142860548840078,12.18000030517578,-1.7999866486105196,12.100000381469727,0.18433933007258663 3243,2020-07-16,12.5600004196167,12.619999885559082,12.300000190734865,12.479999542236328,41287.0,0.02446983565531502,2.1999999999999824,-0.6666746139602159,69.44445180303987,60.45721282101211,-0.07924586899333974,-0.5043521301322098,-1.3256302254197116,-2.1657104562348746,16.38072751052076,0.3599996566772461,0.5005682263390661,0.43500032424926793,-0.3895573087725541,1.25955795727109,0.022721507738356905,0.847279140760179,0.8099991989135749,91.66674393191828,35.447385440060735,0.412278816510911,7,0.08999919891357422,-0.3900008201599121,-1.2800004482269287,-2.3600006103515625,1.359999656677246,3,0.15923566346990903,1.75000049670486,12.260000228881836,-3.5000119209402794,12.079999923706055,1.142860548840078,12.18000030517578,0.15923566346990903 3244,2020-07-17,12.779999732971193,12.800000190734865,12.359999656677244,12.800000190734865,59581.0,0.017515868312463656,42.999046347511324,-0.25000298019955414,68.79431880591852,60.252702874943175,-0.3379160892751063,-0.7070461726426132,-1.5033498469359774,-2.4137620936297566,15.894849126755762,0.44000053405762074,0.4745526733965093,0.620999670028688,-0.25376733197128054,1.4957666720286564,0.1836161690287028,1.058383171028673,0.5605998855590801,97.77772832802985,39.444100642265624,0.4373835009999847,7,-0.3099999427795428,-0.5999999046325701,-1.3949999809265154,-2.5799999237060565,1.3400001525878888,4,0.13928018183390667,2.1999999999999824,12.5600004196167,1.75000049670486,12.260000228881836,-3.5000119209402794,12.079999923706055,0.13928018183390667 3245,2020-07-20,12.779999732971193,12.920000076293945,12.460000038146973,12.800000190734865,37586.0,0.0,2.5384587169424244,1.0,68.34531658388343,61.0284449391928,-0.3951467981114227,-0.6722026469591054,-1.4608432126206097,-2.438267083138074,15.988583757992213,0.46000003814697266,0.4481912011640734,0.5769996643066424,-0.33081686734235305,1.4848161959556379,0.12309139848214379,1.030907930131141,0.5317878855590799,86.27448230467468,26.60827823925647,0.45390826582449784,7,-0.3099999427795428,-0.5399999618530291,-1.3949999809265154,-2.5799999237060565,1.3000001907348615,0,0.13928018183390667,42.999046347511324,12.779999732971193,2.1999999999999824,12.5600004196167,1.75000049670486,12.260000228881836,0.13928018183390667 3246,2020-07-21,12.81999969482422,12.9399995803833,12.600000381469727,12.600000381469727,66808.0,0.00312988753433463,-2.090911455398247,-10.99971390425338,63.33332273695043,61.81548183365626,-0.44774299491512615,-0.6676759569483437,-1.4537715379803462,-2.496082012484388,17.378723015358272,0.3399991989135742,0.36232418385402454,0.566999626159669,-0.3619070106096114,1.4959062629289495,0.10254630777502882,1.0314529445443092,0.4635521637060531,88.4615490422452,32.03062161632273,0.4644533183846404,7,-0.4000000953674334,-0.5299997329711932,-1.4349999427795428,-2.619999885559084,1.280000686645506,1,0.1435257563485548,2.5384587169424244,12.779999732971193,42.999046347511324,12.779999732971193,2.1999999999999824,12.5600004196167,0.1435257563485548 3247,2020-07-22,12.65999984741211,12.779999732971193,12.460000038146973,12.460000038146973,27611.0,-0.012480487614731195,-2.200000000000018,0.9090928794985318,57.3770434136856,62.393607764195266,-0.2935279883553221,-0.44877599604254925,-1.2572601335849196,-2.356924440960766,18.437968207653153,0.35999965667724787,0.2836297133197494,0.3549997806549072,-0.5405447941877259,1.2505443554975404,-0.09277250676641025,0.8027720680762247,0.5958809663181643,56.24999999999988,4.116084785379805,0.44777228742131675,7,-0.24000024795532227,-0.36999988555908203,-1.2750000953674316,-2.4600000381469727,1.199999809265135,2,0.14218011156633703,-2.090911455398247,12.81999969482422,2.5384587169424244,12.779999732971193,42.999046347511324,12.779999732971193,0.14218011156633703 3248,2020-07-23,12.34000015258789,12.800000190734865,12.279999732971193,12.4399995803833,66760.0,-0.025276437494557435,-3.727271150953533,-0.49999761581193525,39.82300474178834,60.84823528076823,0.05060548617045413,-0.06434261127806984,-0.8798584627436181,-2.0540912314826585,19.60634221496826,0.5200004577636719,0.2410003215542389,-0.007999944686890359,-0.8149590833284055,0.7989591939546248,-0.4114795140076488,0.3954796246338681,0.8887630372383839,9.09097477097337,-36.67293396411983,0.4034795693207577,7,0.07999944686889648,-0.05000019073486328,-0.9550004005432129,-2.140000343322754,1.8400001525878888,3,0.15235008842740183,-2.200000000000018,12.65999984741211,-2.090911455398247,12.81999969482422,2.5384587169424244,12.779999732971193,0.15235008842740183 3249,2020-07-24,12.920000076293945,13.039999961853027,12.420000076293945,12.479999542236328,186927.0,0.0470016139817,-1.2142874172771891,-4.400030517752749,50.72463718038512,60.182480686056195,-0.44795215766414387,-0.556301415646157,-1.3893751937910128,-2.650294653126018,21.388298261674375,0.6999998092651367,0.23570879226898533,0.4979999542236335,-0.2254884457494164,1.2214883541966834,0.13625575423710856,0.8597441542101585,0.2821878421064099,84.2105461289618,40.43272321009534,0.36174419998652524,7,-0.4500002861022949,-0.630000114440918,-1.5350003242492676,-2.6500000953674316,1.1800003051757812,4,0.07739938034790206,-3.727271150953533,12.34000015258789,-2.200000000000018,12.65999984741211,-2.090911455398247,12.81999969482422,0.07739938034790206 3250,2020-07-27,13.260000228881836,13.479999542236328,12.81999969482422,12.81999969482422,100147.0,0.026315801128494964,-1.9999956651220212,0.999999999999996,61.702126220500354,60.49219177835369,-0.6913459202071728,-0.816895774520642,-1.6663832676364887,-2.9957441104772595,23.146284664373873,0.6599998474121076,0.27460885180965633,0.7610001087188714,0.02441069274872909,1.4975895246890136,0.39270540073379934,1.1292948167039434,-1.3600006103515625,81.6667209731294,37.367034064423905,0.36829470798507113,7,-0.5700006484985352,-0.9300003051757812,-1.9100003242492676,-2.960000514984131,0.6399993896484375,0,0.06485668490442897,-1.2142874172771891,12.920000076293945,-3.727271150953533,12.34000015258789,-2.200000000000018,12.65999984741211,0.06485668490442897 3251,2020-07-28,13.199999809265135,13.34000015258789,12.979999542236328,12.979999542236328,75352.0,-0.004524918445024784,-2.2727288490465436,0.499999999999998,62.58992583637757,60.237127480281025,-0.5093272076457769,-0.6782574044469687,-1.542789219189693,-2.9364877348367617,24.916547208713126,0.3600006103515625,0.3217919409155776,0.628999710083006,-0.08459440009727892,1.342593820263291,0.27220265499286356,0.9857967651731485,-1.2684001922607404,76.6666852103367,29.988818012635107,0.35679705509014203,7,-0.3200001716613752,-0.8699998855590803,-1.8150000572204572,-2.90000009536743,0.680000305175783,1,0.06666667629974077,-1.9999956651220212,13.260000228881836,-1.2142874172771891,12.920000076293945,-3.727271150953533,12.34000015258789,0.06666667629974077 3252,2020-07-29,13.199999809265135,13.399999618530273,13.119999885559082,13.399999618530273,52940.0,0.0,1.8,-0.9090889386918359,69.59999084472656,60.25440959602399,-0.40450379619611354,-0.6302360534108384,-1.4778844274940983,-2.932768535115782,25.932916998191935,0.2799997329711914,0.3591860992705449,0.5779997348785386,-0.16319680541124093,1.3191962751683182,0.20740146473364796,0.9485980050234293,-1.237432193756101,76.6666852103367,24.208876989593307,0.3705982701448901,7,-0.3200001716613752,-0.8699998855590803,-1.7800002098083478,-2.90000009536743,0.3600006103515643,2,0.06818186251585234,-2.2727288490465436,13.199999809265135,-1.9999956651220212,13.260000228881836,-1.2142874172771891,12.920000076293945,0.06818186251585234 3253,2020-07-30,13.140000343322756,13.399999618530273,13.140000343322756,13.399999618530273,68709.0,-0.004545414152223315,-1.0000000000000138,1.2999976158119149,71.31147829315724,60.534093983494955,-0.28337963597357607,-0.5313202972697457,-1.3523391726890193,-2.851637460542287,26.6965311198742,0.25999927520751775,0.4028967261302743,0.47600026130676376,-0.28334555403723805,1.2353460766507656,0.09632735363476286,0.8556731689787647,-1.1470840892791756,67.92458771558914,9.332614295529787,0.37967290767200085,7,-0.2600007057189959,-0.810000419616701,-1.7150006294250506,-2.7400007247924822,0.7399997711181623,3,0.054794466860144775,1.8,13.199999809265135,-2.2727288490465436,13.199999809265135,-1.9999956651220212,13.260000228881836,0.054794466860144775 3254,2020-07-31,14.039999961853027,14.380000114440918,13.600000381469727,13.600000381469727,515613.0,0.06849311986415718,-2.5454567128982406,-1.6923107959901666,78.52760843879096,61.66545974515135,-1.10170871305154,-1.405731683978674,-2.1872339296875865,-3.723460778565178,27.05573676152434,1.2399997711181623,0.4427005454856765,1.313999891281128,0.33669118201842885,2.291308600543827,0.8253455366497775,1.8026542459124784,-2.017342042045593,78.20512428634918,13.796494593852373,0.4886543546313497,7,-0.7100000381469727,-1.2599997520446777,-2.570000171661377,-3.640000343322754,-0.3000001907348633,4,0.009971534451790331,-1.0000000000000138,13.140000343322756,1.8,13.199999809265135,-2.2727288490465436,13.199999809265135,0.009971534451790331 3255,2020-08-03,14.300000190734865,14.760000228881836,14.0600004196167,14.100000381469727,213575.0,0.01851853487095889,-4.00000340598295,0.4545454545454586,82.45615258123733,63.790218616738784,-1.2554459486858978,-1.6378688774567856,-2.3784105236313753,-3.9547641376044123,27.033816975916064,0.7200002670288086,0.452518195696209,1.503000116348268,0.29863797098438916,2.707362261712147,0.9008190436663295,2.1051811890302066,-2.1830485831420905,74.15731119666803,2.4680995556984016,0.602181072681939,8,-0.7800002098083514,-1.3299999237060565,-2.7800002098083514,-3.9000005722045916,-0.48000049591064453,0,-0.013986000461365111,-2.5454567128982406,14.039999961853027,-1.0000000000000138,13.140000343322756,1.8,13.199999809265135,-0.013986000461365111 3256,2020-08-04,14.0,14.600000381469727,13.880000114440918,14.260000228881836,91746.0,-0.020979034037302946,-1.8800010681152344,-1.3000023841880533,74.57627483931658,65.70124433069779,-0.8610039171883077,-1.2939478524951653,-2.00520612330833,-3.596064939963542,27.598593462392135,0.7200002670288086,0.4473534425004022,1.1329999446868904,-0.18091095808858704,2.4469108474623678,0.4760444932991508,1.78995539607463,-1.7244654751298825,53.658532330424826,-21.431899237986762,0.656955451387739,8,-0.48000001907348633,-0.9699997901916504,-2.4700000286102295,-3.6000003814697266,0.15999984741210938,1,-0.00714288439069477,-4.00000340598295,14.300000190734865,-2.5454567128982406,14.039999961853027,-1.0000000000000138,13.140000343322756,-0.00714288439069477 3257,2020-08-05,14.0,14.199999809265135,13.739999771118164,14.020000457763672,83118.0,0.0,1.421058179281142,0.07692476983457433,72.22222385746682,69.30115756577317,-0.7274328933697802,-1.2393519535613216,-1.92211076537858,-3.5530565081520162,27.85237242087075,0.4600000381469709,0.44881493919364424,1.0579999446868893,-0.33647929567972845,2.452479185053507,0.3607603245035804,1.7552395648701982,-1.5753975328891787,53.086402310482185,-19.08488979120159,0.697239620183309,8,-0.4099998474121094,-0.7599997520446777,-2.4700000286102295,-3.6000003814697266,0.30000019073486506,2,-0.008571420397077256,-1.8800010681152344,14.0,-4.00000340598295,14.300000190734865,-2.5454567128982406,14.039999961853027,-0.008571420397077256 3258,2020-08-06,14.020000457763672,14.079999923706055,13.84000015258789,14.079999923706055,71072.0,0.0014286041259765625,7.000063578853673,2.999904634751097,70.39474901895454,71.48672554783644,-0.540950796625209,-1.1779824261821155,-1.881571008541819,-3.5286972418421634,28.970264867457164,0.23999977111816406,0.4763538460322483,0.9880003929138184,-0.4421648393643949,2.4181656251920316,0.27291777677471174,1.703083009052925,-1.4552741249465893,36.20690789149158,-31.373492109998622,0.7150826161391064,8,-0.23000049591064453,-0.6900005340576172,-2.4900004863739014,-3.4200005531311035,0.09999942779541016,3,-0.03281027269098591,1.421058179281142,14.0,-1.8800010681152344,14.0,-4.00000340598295,14.300000190734865,-0.03281027269098591 3259,2020-08-07,13.899999618530273,14.020000457763672,13.600000381469727,13.640000343322756,61149.0,-0.00855926072148927,-1.4705945051400362,-4.333359824522335,67.72151268401606,72.15554626600485,-0.29873291732455876,-0.9657293514040539,-1.7076237756810322,-3.371449992477073,30.127827944161112,0.4200000762939453,0.5373338106032008,0.7779995918273919,-0.631615492840119,2.1876146764949027,0.07319204949363645,1.4828071341611473,-1.2035568519493047,25.86200659679631,-37.72805623377336,0.7048075423337556,8,-0.029999732971191406,-0.5699996948242188,-2.2749996185302734,-3.299999713897705,-0.05999946594238281,4,-0.0014388132833250689,7.000063578853673,14.020000457763672,1.421058179281142,14.0,-1.8800010681152344,14.0,-0.0014388132833250689 3260,2020-08-10,14.0,14.039999961853027,13.720000267028807,14.039999961853027,50057.0,0.0071942722456204145,15.000000000000089,-0.15384643599910605,68.32297915896616,72.79255219073691,-0.31595107651674503,-0.9722358794450283,-1.7514034925796107,-3.4305299170622234,31.32637306369686,0.3199996948242205,0.6871171784941303,0.7869999885559089,-0.6013894832820643,2.175389460393882,0.09280525263692319,1.4811947244748946,-1.17974378568098,39.999961853027344,-19.59950364814346,0.6941947359189863,8,-0.059999942779541016,-0.6700000762939453,-2.0850000381469727,-3.1100001335144043,-0.06000041961669922,0,-0.018571444920131186,-1.4705945051400362,13.899999618530273,7.000063578853673,14.020000457763672,1.421058179281142,14.0,-0.018571444920131186 3261,2020-08-11,14.079999923706055,14.260000228881836,13.960000038146973,14.039999961853027,71738.0,0.005714280264718097,-2.0000047683761295,-1.0,72.61145684321784,73.1271595239026,-0.2883150636265892,-0.9430700018107139,-1.78598915343904,-3.4698464664349693,32.69188297525457,0.3000001907348633,0.7766784479775914,0.7669999122619622,-0.5647357929243029,2.0987356174482272,0.10113205966882965,1.4328677648550947,-1.1433590685132664,72.7272201832211,12.179277802794132,0.6658678525931327,8,-0.12999963760375977,-0.75,-1.8500001430511475,-2.7899999618530273,0.6800003051757812,1,-0.018465925446780718,15.000000000000089,14.0,-1.4705945051400362,13.899999618530273,7.000063578853673,14.020000457763672,-0.018465925446780718 3262,2020-08-12,14.520000457763672,14.779999732971193,14.199999809265135,14.260000228881836,126622.0,0.03125003809956017,-2.052622596998434,6.500011920940324,83.43556559285739,74.4742803349804,-0.5826548908221447,-1.2701995444624181,-2.1771052675098446,-3.8682677500285223,33.75057186443097,0.6999998092651385,0.8211396271347411,1.094000434875488,-0.24503939620812076,2.4330402659590966,0.42448051933368447,1.7635203504172914,-1.4739580401495402,77.96615100875349,10.458598500502902,0.6695199155418039,8,-0.3300004005432129,-1.1800007820129395,-2.2900006771087646,-3.075000762939453,0.45999908447265625,2,-0.024793429683335422,-2.0000047683761295,14.079999923706055,15.000000000000089,14.0,-1.4705945051400362,13.899999618530273,-0.024793429683335422 3263,2020-08-13,14.5600004196167,14.65999984741211,14.399999618530273,14.65999984741211,66593.0,0.0027548182225876072,4.2000343324718425,-0.3846128452481385,80.1470410349602,74.65421729011032,-0.4470580358200156,-1.2149743840376601,-2.173195693552202,-3.8652353823461745,34.777746510098716,0.26000022888183594,0.8761143301051248,1.0340003967285156,-0.33119733452540245,2.3991981279824337,0.3514015311015566,1.7165992623554747,-1.3752414167740028,81.35598014739921,15.301901472668476,0.6825988656269588,8,-0.37000036239624023,-1.2200007438659668,-2.330000638961792,-3.1150007247924805,0.2999992370605451,3,-0.01785715806240884,-2.052622596998434,14.520000457763672,-2.0000047683761295,14.079999923706055,15.000000000000089,14.0,-0.01785715806240884 3264,2020-08-14,14.5600004196167,14.760000228881836,14.34000015258789,14.399999618530273,69675.0,0.0,-2.0000034059829495,-1.6000171662359213,77.31090517640355,74.08252313401768,-0.4084966986813221,-1.1328664133048214,-2.148368345625105,-3.814421291080791,35.634858020325765,0.4200000762939453,0.922122184014448,0.9450003623962395,-0.4472415465144479,2.337242271306927,0.2488794079408958,1.6411213168515832,-1.2476221583637237,79.24533733996697,14.539654782023234,0.6961209544553437,8,-0.37000036239624023,-1.2200007438659668,-2.330000638961792,-3.1150007247924805,-0.7600002288818342,4,-0.030219816028631663,4.2000343324718425,14.5600004196167,-2.052622596998434,14.520000457763672,-2.0000047683761295,14.079999923706055,-0.030219816028631663 3265,2020-08-17,14.5600004196167,14.760000228881836,14.520000457763672,14.760000228881836,238163.0,0.0,1.4,-1.2499925494567063,79.31033774023744,74.60853012300888,-0.4109532597035628,-1.0463212258068886,-2.110133955424665,-3.75670447172679,36.36583557169381,0.23999977111816406,0.978110191393867,0.8560003280639652,-0.5390649073557565,2.251065563483687,0.15846771035410434,1.553532945773826,-1.1302124406262664,73.17080545967103,9.565923892395674,0.6975326177098607,8,-0.37000036239624023,-1.2200007438659668,-2.3000006675720215,-3.1150007247924805,-0.7200002670288086,0,-0.04945056636528333,-2.0000034059829495,14.5600004196167,4.2000343324718425,14.5600004196167,-2.052622596998434,14.520000457763672,-0.04945056636528333 3266,2020-08-18,14.65999984741211,14.65999984741211,14.399999618530273,14.520000457763672,73020.0,0.0068680923704287355,2.714305177111717,-0.6999976158119352,80.1652772058143,75.49109160615862,-0.45537361621634,-1.0555216963536758,-2.163501102560959,-3.805483859901994,36.97220708152892,0.26000022888183594,0.923257986896937,0.8639997482299808,-0.5282859231770303,2.256285419636992,0.1678569125264744,1.5601425839334873,-1.122194928103216,79.31036183723718,16.64068146554026,0.696142835703506,8,-0.4699997901916504,-1.320000171661377,-2.2950000762939453,-3.2150001525878906,-0.5599994659423828,1,-0.04911325201384009,1.4,14.5600004196167,-2.0000034059829495,14.5600004196167,4.2000343324718425,14.5600004196167,-0.04911325201384009 3267,2020-08-19,14.460000038146973,14.81999969482422,14.460000038146973,14.699999809265135,48849.0,-0.013642551933616964,-2.0000000000000147,-1.7142915531335023,75.78123020940585,76.08958951620876,-0.20479742598538486,-0.7523283986194258,-1.9162972824915876,-3.5549070041921915,38.07562578481499,0.35999965667724787,0.8196818748878094,0.5739999294281013,-0.7395794648359288,1.8875793236921314,-0.08278976770391289,1.2307896265601155,-0.8228195337450952,24.999999999999908,-35.47633279749224,0.6567896971320148,8,-0.25,-1.1000003814697266,-2.0250003337860107,-3.015000343322754,-0.2799997329711932,2,0.0207469011025887,2.714305177111717,14.65999984741211,1.4,14.5600004196167,-2.0000034059829495,14.5600004196167,0.0207469011025887 3268,2020-08-20,14.220000267028807,14.460000038146973,14.0600004196167,14.399999618530273,70038.0,-0.016597494501038867,1.666662428116844,0.7499980131766256,54.73684633207108,74.64684881043709,0.07437737429919089,-0.38394735790277146,-1.6070530201973892,-3.260102822707049,39.304945458541965,0.39999961853027344,0.7599525695397151,0.2400001525878892,-0.8593586690412565,1.3393589742170349,-0.30967925822668363,0.789679563402462,-0.4645378435846954,21.052631578947086,-35.645214270302766,0.5496794108145725,8,0.049999713897706854,-0.6700005531311,-1.8100006580352765,-2.6200003623962385,0.1999998092651385,3,0.05344579894064361,-2.0000000000000147,14.460000038146973,2.714305177111717,14.65999984741211,1.4,14.5600004196167,0.05344579894064361 3269,2020-08-21,13.920000076293945,14.140000343322756,13.460000038146973,14.079999923706055,128109.0,-0.021097059430473908,3.857133125796097,0.8888912436487623,40.20619012810192,71.52276114034106,0.42187795960696484,-0.005468810572605065,-1.2476037889929117,-2.9039315815216167,39.67805001201603,0.7600002288818342,0.7105930407092718,-0.11000003814697301,-1.0909557013439652,0.8709556250500192,-0.60047786974547,0.380477793451524,0.8999996185302752,33.823540755212036,-19.812117262518775,0.4904778315984963,8,0.2199997901916504,-0.37000036239623846,-1.510000467300415,-2.320000171661377,0.5,4,0.06752870511718867,1.666662428116844,14.220000267028807,-2.0000000000000147,14.460000038146973,2.714305177111717,14.65999984741211,0.06752870511718867 3270,2020-08-24,14.119999885559082,14.300000190734865,13.779999732971193,13.779999732971193,49121.0,0.014367802310988553,-2.058824849375656,-2.12500298023507,53.26086449488203,69.3726953238593,0.2689759133534917,-0.1451795572621588,-1.3897628945558864,-3.039640222978367,39.509516415734545,0.5200004577636719,0.6763937439215439,0.0469997882843014,-0.8647967872588183,0.9587963638274211,-0.40889849948725754,0.5028980760558603,0.6727998161315938,48.52941279592831,-4.89253757747349,0.45589828777155944,8,0.019999980926513672,-0.5700001716613752,-1.7950000762939453,-2.5199999809265137,-0.01999950408935547,0,-0.022662868089077692,3.857133125796097,13.920000076293945,1.666662428116844,14.220000267028807,-2.0000000000000147,14.460000038146973,-0.022662868089077692 3271,2020-08-25,14.079999923706055,14.4399995803833,14.020000457763672,14.359999656677244,57143.0,-0.002832858511134684,-1.100002622613124,-0.823528256796328,52.1276563365535,65.89403873982553,0.3452864323244924,-0.03781045201744959,-1.3053791845409268,-2.9395594670306444,39.41279069627659,0.4199991226196289,0.6584129237628957,-0.037000179290771484,-0.8511152896958745,0.7771149311143315,-0.4440577344933221,0.3700573759117791,0.6861437847137477,45.588238387785054,-7.550800655857948,0.4070575552025512,8,0.059999942779541016,-0.5300002098083478,-1.7250001430511475,-2.4800000190734863,0.39999961853027344,1,-0.017045438382004785,-2.058824849375656,14.119999885559082,3.857133125796097,13.920000076293945,1.666662428116844,14.220000267028807,-0.017045438382004785 3272,2020-08-26,14.100000381469727,14.100000381469727,13.800000190734865,13.800000190734865,46054.0,0.0014204870647760437,-1.0000000000000118,-1.0714302744200468,52.1276563365535,62.7807737733359,0.28993322289598566,0.013778433559494374,-1.285006452792846,-2.898433541869263,39.04594978902842,0.3000001907348615,0.6308271914542569,-0.06199975013732839,-0.7528604813280619,0.6288609810534052,-0.40743011573269605,0.28343061545803927,0.6400204535446186,64.00003433227539,8.359013639456009,0.34543036559536705,8,0.03999948501586914,-0.5500006675720197,-1.7450006008148193,-2.500000476837158,0.0,2,0.0,-1.100002622613124,14.079999923706055,-2.058824849375656,14.119999885559082,3.857133125796097,13.920000076293945,0.0 3273,2020-08-27,13.859999656677244,14.100000381469727,13.84000015258789,14.100000381469727,43522.0,-0.017021327538961795,1.166662030763851,-0.8000019073474308,49.00000143051074,59.63511780157004,0.4695777528823175,0.32726441780257076,-1.0123917958069217,-2.5966444137244427,38.659284343319044,0.26000022888183594,0.5762746410639394,-0.3380004405975363,-0.8587127828597083,0.1827119016646357,-0.5983566117286223,-0.07764426946645031,0.8544207623997533,40.81630667066284,-17.823560903602996,0.2603561711310861,8,0.2800002098083514,-0.30999994277953746,-1.504999876022337,-2.259999752044676,0.14000034332275568,3,0.02308807044914829,-1.0000000000000118,14.100000381469727,-1.100002622613124,14.079999923706055,-2.058824849375656,14.119999885559082,0.02308807044914829 3274,2020-08-28,14.18000030517578,14.199999809265135,13.84000015258789,13.960000038146973,61538.0,0.02308807044914829,1.7692358479839143,-0.9166650109870755,54.05405869819227,56.82886457467613,0.10058282639582927,0.01927843613900926,-1.292808616758668,-2.85316694311774,37.107069488395304,0.3599996566772443,0.4453598358257551,-0.024999809265137785,-0.5405069843625903,0.4905073658323147,-0.28275339681386313,0.23275377828358756,0.5093317062826177,60.6061613154925,-0.3753553137375931,0.25775358754872607,8,-0.04000043869018377,-0.5600004196166974,-1.8250005245208722,-2.580000400543211,0.15999984741211115,4,0.016925230321085616,1.166662030763851,13.859999656677244,-1.0000000000000118,14.100000381469727,-1.100002622613124,14.079999923706055,0.016925230321085616 3275,2020-08-31,14.100000381469727,14.34000015258789,14.0,14.100000381469727,48263.0,-0.005641743440361724,-2.399988555951859,0.0,50.45046051275002,53.52721827544677,0.12121699378491257,0.08804050844318922,-1.1668907300186753,-2.711585369491324,35.208354430308134,0.3400001525878906,0.336258527765926,-0.09499974250793386,-0.6105069039740201,0.42050741895815236,-0.35275332324097697,0.16275383822510925,0.564744990522442,46.875074505876874,-12.099341948706943,0.2577535807330431,8,0.03999948501586914,-0.28000068664550604,-1.7200005054473877,-2.500000476837158,0.03999996185302912,0,0.022695013203316128,1.7692358479839143,14.18000030517578,1.166662030763851,13.859999656677244,-1.0000000000000118,14.100000381469727,0.022695013203316128 3276,2020-09-01,13.899999618530273,14.199999809265135,13.68000030517578,13.899999618530273,43740.0,-0.01418445088854714,-1.3636414866961826,0.0,34.34342461306379,48.923017653630986,0.2258220883574822,0.29530585135607623,-0.9197702702291153,-2.450860112521994,33.440025355528725,0.5199995040893555,0.2366662568626019,-0.2900004863739021,-0.8153177349373149,0.2353167621895107,-0.5526591106556076,-0.027341862092196578,0.740650846784991,33.33323700257221,-22.27887972186597,0.26265862428170605,9,0.06000041961669922,0.0,-1.3899998664855957,-2.2599997520446777,0.4600000381469709,1,0.014388544491240829,-2.399988555951859,14.100000381469727,1.7692358479839143,14.18000030517578,1.166662030763851,13.859999656677244,0.014388544491240829 3277,2020-09-02,13.880000114440918,14.199999809265135,13.84000015258789,14.199999809265135,91185.0,-0.0014388132833250689,1.250000000000014,-100.0,32.65306221748628,46.46926386312156,0.17309979471871806,0.3223830622513262,-0.84546438112854,-2.3712326444497265,31.960855818038702,0.3599996566772443,0.12562618730352426,-0.3039999961853024,-0.8410644264822782,0.23306443411167344,-0.5725322113337903,-0.03546778103681447,0.7370373423309804,30.30300840967565,-21.14170915379521,0.26853221514848813,9,0.06999969482421875,0.08999967575073242,-1.2750003337860107,-2.2400002479553223,0.47999954223632635,2,0.04322762412452463,-1.3636414866961826,13.899999618530273,-2.399988555951859,14.100000381469727,1.7692358479839143,14.18000030517578,0.04322762412452463 3278,2020-09-03,13.5600004196167,14.15999984741211,13.420000076293945,14.15999984741211,67151.0,-0.02305473286641313,1.4666682561253765,1.8750000000000104,28.07018204298727,45.12081852033104,0.4354223270624473,0.638911032042973,-0.4692437256665478,-1.9896669714633788,30.259486129472933,0.7399997711181641,-0.01596621841415491,-0.6009996891021725,-1.2030979827674813,0.0010986045631362629,-0.9020488359348278,-0.29995054226951723,1.0338962887827012,15.217427360084587,-31.359453547465876,0.3010491468326544,9,0.36999940872192383,0.4199995994567889,-0.955000638961792,-1.8500008583068848,1.0799999237060565,3,0.03982300480402867,1.250000000000014,13.880000114440918,-1.3636414866961826,13.899999618530273,-2.399988555951859,14.100000381469727,0.03982300480402867 3279,2020-09-04,13.880000114440918,13.979999542236328,13.5,13.5,96832.0,0.023598796823139256,-1.5263126193661078,-0.6333341280626883,36.92307297294719,43.30550835122717,0.12197937602082298,0.3344854440102516,-0.7268553654082872,-2.2510437085429977,29.133936242908675,0.4799995422363281,-0.1355649132408434,-0.28000001907348704,-0.8839869358474477,0.3239868977004736,-0.5819934774604665,0.021993439313492402,0.6669407286742643,50.0,6.506704762862647,0.30199345838698,9,0.04999971389770508,0.23999977111816406,-1.2750003337860107,-2.1700005531311035,1.119999885559082,4,0.008645524824904882,1.4666682561253765,13.5600004196167,1.250000000000014,13.880000114440918,-1.3636414866961826,13.899999618530273,0.008645524824904882 3280,2020-09-07,13.739999771118164,14.140000343322756,13.699999809265135,14.140000343322756,44787.0,-0.010086479983317576,1.199999523163522,-1.0526327677377143,32.57576469109276,41.13307594617597,0.2261948919898522,0.47854367875852155,-0.5338341167215077,-2.0601439149600456,27.86256763352144,0.44000053405762074,-0.17594005668102142,-0.40700035095214915,-1.0361553707582818,0.2221546688539835,-0.7215778608552164,-0.09242284104908194,0.7618634413241683,41.02561594544012,1.9777208773541588,0.3145775099030665,9,0.1400003433227539,0.38000011444091797,-0.6849997043609619,-1.549999713897705,2.1999998092651367,0,0.04366815076161368,-1.5263126193661078,13.880000114440918,1.4666682561253765,13.5600004196167,1.250000000000014,13.880000114440918,0.04366815076161368 3281,2020-09-08,13.81999969482422,13.859999656677244,13.619999885559082,13.699999809265135,48343.0,0.005822410847067028,1.4000000000000248,-0.2999992847452934,37.30158760193812,39.48573497566316,0.11782607422033387,0.39849764468859483,-0.5600798683637276,-2.0844303394414805,26.225454356839563,0.2399997711181623,-0.15880345212838165,-0.3140004158020009,-0.9595163550054,0.3315155234013982,-0.6367583854037004,0.00875755379969867,0.6385889921721759,51.282019931800384,10.02518609708195,0.3227579696016991,9,0.06000041961669744,0.3000001907348615,-0.5749995708465594,-1.409999370574953,2.079999923706053,1,0.02315489548226113,1.199999523163522,13.739999771118164,-1.5263126193661078,13.880000114440918,1.4666682561253765,13.5600004196167,0.02315489548226113 3282,2020-09-09,14.15999984741211,14.260000228881836,13.720000267028807,14.0,87398.0,0.0246020376335625,1.9999947018183457,1.333333333333294,48.85495460768162,39.469618662015485,-0.2377724279886042,0.031773330898417385,-0.8548066521484436,-2.364896923376559,24.13294828588867,0.5399999618530291,-0.17976827761213343,0.04399976730346644,-0.575759290843429,0.6637588254503619,-0.2658797617699804,0.3538792963769133,0.257045295156189,88.09519484471005,42.45339408070682,0.3098795290734474,9,-0.2799997329711914,-0.039999961853027344,-0.8849997520446777,-1.7099995613098145,1.739999771118164,2,0.014124280467537442,1.4000000000000248,13.81999969482422,1.199999523163522,13.739999771118164,-1.5263126193661078,13.880000114440918,0.014124280467537442 3283,2020-09-10,14.300000190734865,14.300000190734865,13.9399995803833,14.220000267028807,39325.0,0.009887030002217356,8.000023841880292,0.5000000000000222,57.72357345360478,39.877342523727975,-0.34508432734962824,-0.13565964477185766,-0.9508419184990782,-2.4484160037112286,21.95539787196207,0.3600006103515643,-0.19289161243237096,0.19700012207031392,-0.39377472354625986,0.7877749676868877,-0.09838730073797386,0.4923875448786017,0.07716314918245892,100.0,50.6795417217447,0.29538742280828734,9,-0.4200000762939471,-0.18000030517578303,-0.8849999904632586,-1.8499999046325701,1.5999994277954084,3,0.00419576679315381,1.9999947018183457,14.15999984741211,1.4000000000000248,13.81999969482422,1.199999523163522,13.739999771118164,0.00419576679315381 3284,2020-09-11,14.119999885559082,14.380000114440918,13.9399995803833,14.140000343322756,40798.0,-0.01258743376048399,-1.3157857752346533,-0.250005960470173,50.0,39.82729135564465,-0.1949960509659121,0.010210255493428022,-0.7441806515263796,-2.2282151931841057,19.60597084015322,0.4400005340576172,-0.212838640179708,0.03899984359741282,-0.5115177140400178,0.5895174012348434,-0.23625893522130248,0.3142586224161281,-0.6999998092651367,65.78945387103818,15.692749894803114,0.275258778818715,9,-0.2199997901916504,0.0,-0.559999942779541,-1.669999599456787,1.680000305175783,4,0.03682722818542605,8.000023841880292,14.300000190734865,1.9999947018183457,14.15999984741211,1.4000000000000248,13.81999969482422,0.03682722818542605 3285,2020-09-14,13.84000015258789,14.399999618530273,13.640000343322756,14.119999885559082,97877.0,-0.01983000957794301,-1.2352941176470653,13.999666221627596,45.5223960264552,41.06939929046592,0.049443644963254485,0.24612249929520758,-0.4428029180696882,-1.905402904140285,16.869945616635928,0.7599992752075178,-0.21467757882884797,-0.20499987602233816,-0.7164066204516697,0.3064068684069934,-0.46070324823700304,0.050703496192326725,-0.4008000755310057,28.205172095479945,-21.533947740634098,0.2557033722146654,9,0.06999969482421875,0.2799997329711914,-0.24000024795532227,-1.1999998092651367,1.5799999237060547,0,0.08381501695252558,-1.3157857752346533,14.119999885559082,8.000023841880292,14.300000190734865,1.9999947018183457,14.15999984741211,0.08381501695252558 3286,2020-09-15,13.9399995803833,14.079999923706055,13.579999923706055,13.579999923706055,64586.0,0.0072253921020883904,-1.7777804268756274,-1.2857142857142858,47.10143600485269,42.67477415572885,-0.04948943488033386,0.09424894629638203,-0.5107949659329876,-1.9618929775999803,14.3230669085448,0.5,-0.25314715367330365,-0.06900043487548757,-0.49181814462073525,0.3538172748697601,-0.2804092897481105,0.14240841999713538,-0.4623675216674812,43.9024134947292,-3.8662059016682093,0.21140885487262379,9,-0.029999732971191406,0.18000030517578125,-0.30499958992004395,-1.2999992370605469,1.8200006484985352,1,0.14347202727426533,-1.2352941176470653,13.84000015258789,-1.3157857752346533,14.119999885559082,8.000023841880292,14.300000190734865,0.14347202727426533 3287,2020-09-16,14.760000228881836,15.079999923706055,14.18000030517578,14.199999809265135,153892.0,0.0588235777031485,-2.000001589458698,1.5555582046534102,63.47305799565709,46.60842703935883,-0.817504018848032,-0.7400677204220898,-1.2853760280758397,-2.735729049022856,12.075070200228177,1.140000343322754,-0.2572772489948516,0.7360002040863041,0.23227081371313396,1.2397295944594742,0.484135508899719,0.9878648992728891,-1.2454734677734383,78.66668701171875,28.77860747764882,0.2518646951865849,9,-0.4700002670288086,-0.5100002288818359,-1.1200001239776611,-1.9100003242492676,1.0999994277954084,2,0.07723572980830506,-1.7777804268756274,13.9399995803833,-1.2352941176470653,13.84000015258789,-1.3157857752346533,14.119999885559082,0.07723572980830506 3288,2020-09-17,14.979999542236328,15.0,14.699999809265135,14.84000015258789,57349.0,0.014905102299660244,2.3333298012122436,0.24999872275856821,62.34566811071808,49.43315983244448,-0.9106592894051602,-0.9488589353978654,-1.447436281053477,-2.9068577924993058,10.916095661975135,0.30000019073486506,-0.19864349002818216,0.9179995536804206,0.26074534404077454,1.5752537633200667,0.5893724488605976,1.2466266585002437,-1.3999996185302734,93.33330790201822,42.950310796243656,0.3286271048198229,9,-0.6499996185302734,-0.7299995422363281,-1.2149996757507324,-2.119999885559082,0.46000003814697266,3,0.06141522726352511,-2.000001589458698,14.760000228881836,-1.7777804268756274,13.9399995803833,-1.2352941176470653,13.84000015258789,0.06141522726352511 3289,2020-09-18,14.859999656677244,15.140000343322756,14.859999656677244,15.0,143396.0,-0.008010673513089372,-2.9999999999999494,-1.0000068119891135,61.5853557481706,52.656447727675356,-0.7118902736311981,-0.7956175897881437,-1.2658286195161548,-2.740743728224148,11.251693100162385,0.28000068664551137,-0.13229898846016752,0.7509996891021711,0.0076956511308523545,1.4943037270734898,0.3793476701165108,1.1226517080878313,-1.1899997329711898,82.05124286349175,29.93466454667591,0.37165201898565947,9,-0.49999952316284,-0.5799994468688947,-1.0949997901916486,-1.9999999999999982,0.3400001525878906,4,0.06998654009966354,2.3333298012122436,14.979999542236328,-2.000001589458698,14.760000228881836,-1.7777804268756274,13.9399995803833,0.06998654009966354 3290,2020-09-21,13.800000190734865,14.979999542236328,13.720000267028807,14.979999542236328,82966.0,-0.07133240177876288,1.1355931655458325,8.42854612706986,48.79227698582598,53.93319099255179,0.39953016865410973,0.2521046375317617,-0.1578474763478095,-1.6363339813182112,10.631736621332085,1.2599992752075213,-0.0416102030908263,-0.29299979209899796,-1.0489751627314288,0.46297557853343285,-0.6709874774152134,0.08498789321721745,1.3400001525878906,14.102577426412836,-38.72149935755418,0.3779876853162152,9,0.5599999427795392,0.48000001907348455,-0.035000324249269354,-0.940000534057619,1.0599994659423793,0,0.14492753422878746,-2.9999999999999494,14.859999656677244,2.3333298012122436,14.979999542236328,-2.000001589458698,14.760000228881836,0.14492753422878746 3291,2020-09-22,13.84000015258789,14.100000381469727,13.619999885559082,13.699999809265135,80017.0,0.002898547920302308,-2.200001271564947,-0.11864442395211104,49.51923109987792,54.0069994916847,0.405285753661186,0.2036435031154955,-0.14518787527255306,-1.6361900252412305,9.803990412474635,0.48000049591064453,0.011129705842799709,-0.24099984169006383,-1.0054162386641927,0.523416555284065,-0.6232080401771292,0.1412083567970015,1.300000190734865,14.473697419307866,-39.49724894918252,0.3822081984870647,9,0.5199999809265137,0.440000057220459,-0.07500028610229492,-0.9800004959106445,1.260000228881836,1,0.11416184293976439,1.1355931655458325,13.800000190734865,-2.9999999999999494,14.859999656677244,2.3333298012122436,14.979999542236328,0.11416184293976439 3292,2020-09-23,14.100000381469727,14.279999732971193,13.720000267028807,13.979999542236328,64231.0,0.018786143498215058,1.3333333333333308,0.8571467496815308,56.58536630751907,53.88053203100852,0.1518480031858065,-0.0594023132551591,-0.35422442537381826,-1.855404269242083,9.329037252541722,0.5599994659423864,0.10020221503200588,0.019000387191772106,-0.7454160097823568,0.783416784165901,-0.3632078112952932,0.40120858567883744,0.9791999435424827,31.57897048378876,-26.166546958092994,0.3822081984870647,9,0.25999975204467773,0.17999982833862305,-0.33500051498413086,-1.2400007247924805,0.7399997711181641,2,0.11773048244691453,-2.200001271564947,13.84000015258789,1.1355931655458325,13.800000190734865,-2.9999999999999494,14.859999656677244,0.11773048244691453 3293,2020-09-24,14.18000030517578,14.199999809265135,13.899999618530273,13.899999618530273,64582.0,0.005673753300828865,-1.1428532503184456,2.3333227370261316,53.88601317898958,54.31231127311847,0.059268749461780956,-0.12037086416883191,-0.39095168601956054,-1.8950163157191149,8.828417033673134,0.3000001907348615,0.1738514528416708,0.08300027847289826,-0.675310715139684,0.8413112720854805,-0.29615521833339287,0.4621557752791894,0.8408320022583045,36.8421217741347,-20.979181115576225,0.3791554968062909,9,0.17999982833862482,0.09999990463257014,-0.3950004577636701,-1.3000006675720197,1.3400001525878924,3,0.11847667950248608,1.3333333333333308,14.100000381469727,-2.200001271564947,13.84000015258789,1.1355931655458325,13.800000190734865,0.11847667950248608 3294,2020-09-25,14.420000076293945,14.460000038146973,14.020000457763672,14.399999618530273,69013.0,0.016925230321085616,7.799958038490149,0.07143003113057858,58.58586442408654,55.76380776174417,-0.14941315595352123,-0.35992193941505235,-0.5910901077021862,-2.093780617336858,8.26864233325325,0.4399995803833008,0.19566372229088458,0.31100006103515554,-0.46032537587437794,1.082325497944689,-0.07466265741961031,0.6966627794899214,0.5447989342651383,58.82355828599438,-1.0759255656190234,0.3856627184547665,9,-0.059999942779541016,-0.1399998664855957,-0.5100002288818359,-1.5400004386901855,1.3999996185302752,4,0.0707350553878432,-1.1428532503184456,14.18000030517578,1.3333333333333308,14.100000381469727,-2.200001271564947,13.84000015258789,0.0707350553878432 3295,2020-09-28,14.420000076293945,14.81999969482422,14.300000190734865,14.65999984741211,73281.0,0.0,-1.1666666666666827,-11.99971390425329,57.73196535113655,56.944977689109045,-0.065361528549845,-0.35280780452849214,-0.5504069035917318,-2.0524458674894195,7.628144835912215,0.5199995040893555,0.18044802199232102,0.2950000762939453,-0.4887156307585325,1.0787157833464232,-0.0968577772322945,0.6868579298201851,0.491006969265138,66.66669315762401,5.44264053203505,0.39185785352623914,9,-0.039999961853027344,-0.1399998664855957,-0.5750002861022949,-1.5400004386901855,1.7199993133544922,0,0.054091520724294906,7.799958038490149,14.420000076293945,-1.1428532503184456,14.18000030517578,1.3333333333333308,14.100000381469727,0.054091520724294906 3296,2020-09-29,14.100000381469727,14.779999732971193,14.0600004196167,14.779999732971193,37516.0,-0.022191379551397383,1.1176470588235237,2.8333333333333406,49.2228045841608,55.361616198942784,0.31259363939492957,-0.017978044220161138,-0.19389314514525147,-1.690955845924698,7.5694566395274165,0.719999313354494,0.1948598558146699,-0.034999656677246804,-0.8116996616293655,0.7417003482748719,-0.42334965915330613,0.3533503457988125,0.7593663776893571,34.54548291925067,-22.317896699039032,0.38835000247605955,9,0.2799997329711914,0.17999982833862305,-0.25500059127807617,-1.2100005149841309,2.1800003051757812,1,0.05390065635787589,-1.1666666666666827,14.420000076293945,7.799958038490149,14.420000076293945,-1.1428532503184456,14.18000030517578,0.05390065635787589 3297,2020-09-30,14.479999542236328,14.5600004196167,14.119999885559082,14.5600004196167,75399.0,0.026950294360700733,9.99989271281605,0.1176484612870966,52.19511537023867,54.23377700555618,-0.12438043783451391,-0.36967545567633486,-0.5270517154919858,-2.0316239330394,7.507596860084513,0.46000003814697266,0.2579435486429613,0.31499953269958425,-0.4665641489303578,1.0965632143295263,-0.07578230811538589,0.7057813735145544,0.3400001525878924,63.04346473996816,11.155882476247726,0.390781840814971,9,-0.09999942779541016,-0.19999933242797852,-0.6349997520446777,-1.5299997329711896,2.1000003814697266,2,0.04281773886973794,1.1176470588235237,14.100000381469727,-1.1666666666666827,14.420000076293945,7.799958038490149,14.420000076293945,0.04281773886973794 3298,2020-10-01,14.100000381469727,14.619999885559082,14.100000381469727,14.5600004196167,31835.0,-0.026243036794178942,-1.2608672215945018,5.749937415809363,49.76744743087685,52.92067608141243,0.13149123486900471,0.05570968931812992,-0.09334571133527447,-1.6022883919749837,7.886998234681942,0.5199995040893555,0.30462536471514845,-0.09199962615966761,-0.8211114066316494,0.6371121543123142,-0.4565555163956585,0.2725562640763233,0.6799993515014666,9.999999999999979,-38.47139772842431,0.3645558902359912,10,0.19999933242797852,0.17999982833862305,-0.25500059127807617,-1.1000003814697266,2.8999996185302734,3,0.05248225185090605,9.99989271281605,14.479999542236328,1.1176470588235237,14.100000381469727,-1.1666666666666827,14.420000076293945,0.05248225185090605 3299,2020-10-02,14.0,14.399999618530273,13.899999618530273,14.399999618530273,61113.0,-0.00709222544427357,1.5000023841880648,0.8695643159978853,51.94174712335045,53.27061720780403,0.1080324578748666,0.17408662289551557,0.041608827344221666,-1.4504775135110268,8.142961323452955,0.5,0.22047252013037166,-0.19800000190734934,-0.9182220460258677,0.522222042211169,-0.5581110239666085,0.1621110201519098,0.7335997390747089,10.869605780095139,-38.50614470964467,0.3601110220592591,10,0.2199997901916504,0.2800002098083496,-0.1550002098083496,-1.0,2.9200000762939453,4,0.10857146126883377,-1.2608672215945018,14.100000381469727,9.99989271281605,14.479999542236328,1.1176470588235237,14.100000381469727,0.10857146126883377 3300,2020-10-05,14.34000015258789,14.4399995803833,14.119999885559082,14.4399995803833,58112.0,0.024285725184849394,5.400030517752749,0.24999880790596762,54.58716489321795,53.8337209626196,-0.16462541629455707,-0.12507069183937602,-0.2697265556465762,-1.742550947803581,8.606154268419926,0.4399995803833008,0.1264320593395123,0.11200013160705602,-0.5772128176045968,0.8012130808187088,-0.23260634299877125,0.4566066062128833,0.3490555923461933,50.00005418603356,-0.065226100471385,0.3446064746058267,10,-0.07000017166137695,-0.059999942779541016,-0.46000027656555176,-1.3400001525878906,1.619999885559082,0,0.10320777730042341,1.5000023841880648,14.0,-1.2608672215945018,14.100000381469727,9.99989271281605,14.479999542236328,0.10320777730042341 3301,2020-10-06,14.140000343322756,14.4399995803833,14.0600004196167,14.4399995803833,45829.0,-0.01394698794539706,1.5333341810459926,3.0000095367977164,41.711224628481084,52.1810385538376,0.0920887657504803,0.10554322293559615,-0.040860697794851575,-1.4953008478671919,9.061571148458874,0.37999916076660156,0.030433479237702343,-0.10399971008300568,-0.7677178621922796,0.5597184420262682,-0.4358587861376435,0.22785936597163214,0.5062931672363273,33.33342163647828,-12.572248355623053,0.3318590760546371,10,0.2199993133544904,0.13999986648559393,-0.16000056266784846,-1.1400003433227557,1.5799999237060511,1,0.14144264482073576,5.400030517752749,14.34000015258789,1.5000023841880648,14.0,-1.2608672215945018,14.100000381469727,0.14144264482073576 3302,2020-10-07,14.359999656677244,14.460000038146973,14.140000343322756,14.380000114440918,98917.0,0.015558649788744772,2.5555461365659107,0.06666836209199162,41.711224628481034,50.82828427044777,-0.09739305252453612,-0.1040384624369537,-0.22884239593022038,-1.6662908909926113,8.866877454324673,0.319999694824217,0.07030573554093777,0.10599961280822612,-0.5584159765401981,0.7704152021566504,-0.2262081818659869,0.43820740748243914,0.24524210888183795,63.888870492400166,22.991786309641554,0.33220779467421224,10,1.7763568394002505e-15,-0.07999944686889471,-0.42999982833862127,-1.3599996566772443,1.699999809265142,2,0.1337048102975047,1.5333341810459926,14.140000343322756,5.400030517752749,14.34000015258789,1.5000023841880648,14.0,0.1337048102975047 3303,2020-10-08,14.359999656677244,14.4399995803833,14.34000015258789,14.359999656677244,46569.0,0.0,-4.00009536979683,-0.0,43.09391697546946,49.10695677615698,-0.07730440278253603,-0.10467997660989603,-0.19423038879505228,-1.6167840689725264,8.581330369724949,0.09999942779541016,0.107975060530487,0.10299963951110591,-0.5628307902391843,0.7688300692613961,-0.22991557536403917,0.435914854386251,0.205832433681838,82.14280240393835,44.53258134142976,0.33291521487514475,10,1.7763568394002505e-15,-0.07999944686889471,-0.39999985694885076,-1.3599996566772443,2.6400003433227557,3,0.15459612256999833,2.5555461365659107,14.359999656677244,1.5333341810459926,14.140000343322756,5.400030517752749,14.34000015258789,0.15459612256999833 3304,2020-10-09,14.640000343322756,14.640000343322756,14.359999656677244,14.5,100285.0,0.019498655525058695,2.9999999999999494,100.0,64.7887442183459,49.89104331695802,-0.36075327667321844,-0.36230146407054953,-0.46466592794633144,-1.8512146585714397,8.269603366273238,0.28000068664551137,0.1001088082912549,0.3570003032684337,-0.32667682206330895,1.0406774286001763,0.015161740602563256,0.6988388659343041,-1.0200004577636737,100.0,56.96179735195124,0.3418385626658712,10,-0.30000066757202326,-0.32000017166137873,-0.685000419616701,-1.6400003433227557,2.6199998855590803,4,0.16120215856098863,-4.00009536979683,14.359999656677244,2.5555461365659107,14.359999656677244,1.5333341810459926,14.140000343322756,0.16120215856098863 3305,2020-10-12,15.0,15.140000343322756,14.5,14.84000015258789,136526.0,0.024590139906754738,1.909088938691805,1.1428532503184439,68.35443993024896,52.016780577634485,-0.7038446245216612,-0.6650378231530372,-0.8191018639096832,-2.1634075514187963,9.017664044681432,0.6400003433227557,0.11211545012611879,0.658999967575074,-0.062223921387790426,1.3802238565379383,0.29838802309364176,1.0196119120565061,-1.3596001052856437,87.03700433215404,38.71729706888967,0.36061194448143247,10,-0.48000001907348633,-0.6399998664855957,-0.9750001430511475,-2.0,2.6000003814697266,0,0.12800000508626308,2.9999999999999494,14.640000343322756,-4.00009536979683,14.359999656677244,2.5555461365659107,14.359999656677244,0.12800000508626308 3306,2020-10-13,15.9399995803833,16.780000686645508,14.84000015258789,14.960000038146973,366527.0,0.06266663869222011,-2.180330534323696,6.125002980235081,73.9583398008558,54.43491662548083,-1.514676720337695,-1.5257456875875235,-1.7328287519808718,-3.046455530634354,10.649181641797759,1.9400005340576172,0.10834588097267783,1.4989995479583733,0.5077986062630178,2.490200489653729,1.0033990771106946,1.994600018806052,-2.2396156677246086,68.1817804157947,17.01147626824413,0.49560047084767817,10,-0.5999994277954102,-0.7599992752075195,-1.9399995803833008,-2.939999580383301,1.2799997329711914,1,0.0012547338952433318,1.909088938691805,15.0,2.9999999999999494,14.640000343322756,-4.00009536979683,14.359999656677244,0.0012547338952433318 3307,2020-10-14,15.899999618530273,16.399999618530273,15.739999771118164,16.200000762939453,201468.0,-0.00250940796148158,-1.1290288839872147,-0.3061237597362408,72.63158581594176,56.9753764460436,-1.3992087625479144,-1.4714002605608858,-1.6664792148654985,-2.9450069344420733,10.532827099570262,0.6599998474121094,0.11197097176959403,1.4019996166229252,0.22067872845708436,2.583320504788766,0.8113391725400039,1.9926600607058464,-2.0148386994323726,63.93439034819267,10.49926540590021,0.5906604440829208,10,-0.5599994659423828,-0.7199993133544922,-1.8999996185302734,-2.8999996185302734,1.760000228881836,2,-0.011320714202514237,-2.180330534323696,15.9399995803833,1.909088938691805,15.0,2.9999999999999494,14.640000343322756,-0.011320714202514237 3308,2020-10-15,15.899999618530273,16.059999465942386,15.739999771118164,15.880000114440918,135850.0,0.0,-1.133329942493499,-0.06666475932530978,70.7865246798224,59.06924061898493,-1.2482995650833715,-1.47454278410253,-1.6402311416208697,-2.895069482886658,10.410184613299592,0.3199996948242223,0.18682724526975392,1.355999612808228,0.032553170649697094,2.6794460549667587,0.6942763917289625,2.0177228338874933,-1.8411483133795166,63.63633497599069,10.433252931764613,0.6617232210792654,10,-0.4799990653991699,-0.7199993133544922,-1.8999996185302734,-2.8399996757507306,2.6800003051757777,3,0.010062883726465355,-1.1290288839872147,15.899999618530273,-2.180330534323696,15.9399995803833,1.909088938691805,15.0,0.010062883726465355 3309,2020-10-16,15.899999618530273,16.139999389648438,15.81999969482422,16.139999389648438,117656.0,0.0,1.6666666666666519,-12.000286109389156,70.7865246798224,60.86916948416321,-1.0621365345564033,-1.4678933471230131,-1.6095733123793288,-2.84781849838652,10.094931801245199,0.319999694824217,0.22573281158299707,1.3039996147155755,-0.1472774257955045,2.755276655226657,0.5783610944600355,2.0296381349711154,-1.6778793504898317,61.40347354851231,9.494346550532377,0.7256385202555408,10,-0.4799990653991699,-0.7199993133544922,-1.8999996185302734,-2.6299996376037598,2.8000011444091797,4,0.06918241558872484,-1.133329942493499,15.899999618530273,-1.1290288839872147,15.899999618530273,-2.180330534323696,15.9399995803833,0.06918241558872484 3310,2020-10-19,15.800000190734865,16.100000381469727,15.4399995803833,16.100000381469727,94883.0,-0.006289272339281449,3.4000025431298937,1.2500019868233798,75.44911957800741,64.61782447855501,-0.8194283117906167,-1.2757866748196012,-1.4826697638120976,-2.7006698765581962,11.45055019947445,0.6600008010864258,0.3110221350873008,1.1040001869201674,-0.39128888755585756,2.5992892613961924,0.35635564968215405,1.8516447241581808,-1.4244070975781202,49.48452442634548,-4.430098573313579,0.7476445372380129,10,-0.3399996757507342,-0.6199998855590838,-1.7900002002716082,-2.440000534057619,2.380000114440916,0,0.09240506459000652,1.6666666666666519,15.899999618530273,-1.133329942493499,15.899999618530273,-1.1290288839872147,15.899999618530273,0.09240506459000652 3311,2020-10-20,15.420000076293945,15.800000190734865,14.960000038146973,15.4399995803833,471455.0,-0.024050639864153456,1.2702684590571203,0.06666497124673804,64.07187167534397,67.10234081709534,-0.26682549577359715,-0.8130323395347538,-1.0822054896690858,-2.2816384356797386,12.350902105768824,0.8400001525878924,0.3940242083958285,0.645000076293945,-0.8266331087569228,2.1166332613448127,-0.09081651623148801,1.380816668819378,-0.9001425275278745,31.944456402169873,-19.955565590854594,0.7358165925254337,10,0.1400003433227539,-0.23999977111816406,-1.4050002098083496,-2.060000419616699,2.280000686645508,1,0.14137485696431495,3.4000025431298937,15.800000190734865,1.6666666666666519,15.899999618530273,-1.133329942493499,15.899999618530273,0.14137485696431495 3312,2020-10-21,15.760000228881836,15.859999656677244,15.4399995803833,15.65999984741211,136570.0,0.02204929642708575,1.800007629413955,-5.000143054694578,75.15151865445196,70.6642965592045,-0.4328723228539726,-1.0775389701496962,-1.4115534269346206,-2.5815112944740655,13.647096519736785,0.439999580383299,0.45466032414903523,0.9020002365112312,-0.5963438382375266,2.400344311259989,0.1528281991368523,1.65117227388561,-1.1045340918429982,67.79666359281642,10.158837210687949,0.749172037374379,10,-0.19000005722045898,-0.559999942779541,-1.7450003623962402,-2.40000057220459,1.9799995422363281,2,0.09263953447139284,1.2702684590571203,15.420000076293945,3.4000025431298937,15.800000190734865,1.6666666666666519,15.899999618530273,0.09263953447139284 3313,2020-10-22,15.859999656677244,15.979999542236328,15.539999961853027,15.739999771118164,129651.0,0.006345141265426513,1.4444444444444444,1.1999942779759116,78.18182763975022,72.15241693936055,-0.33270847431584727,-1.1017089474252213,-1.500808527329637,-2.6435879831686577,15.069827627354593,0.4399995803833008,0.6076435640106048,0.9179996967315649,-0.608407571158553,2.444406964621681,0.15479606278650593,1.6812033306766239,-1.0770614466620057,76.27119602947971,12.192157292915127,0.7632036339450582,10,-0.2199993133544904,-0.6599993705749494,-1.5899996757507306,-2.3699998855590803,2.0199995040893572,3,0.1134930787956887,1.800007629413955,15.760000228881836,1.2702684590571203,15.420000076293945,3.4000025431298937,15.800000190734865,0.1134930787956887 3314,2020-10-23,15.4399995803833,15.739999771118164,15.260000228881836,15.65999984741211,87164.0,-0.02648172039002017,1.5263126193661078,-1.833337306980135,66.27218951606649,71.92105578222916,0.2377023591470433,-0.6338740416435336,-1.074723036461,-2.1976220789714596,15.921569575067762,0.5999994277954084,0.7477231423380015,0.44699964523315394,-1.0741229142415278,1.9681222047078375,-0.31356163450418784,1.2075609249704957,-0.5372376217702453,42.105210322768464,-22.773442075130568,0.7605612797373417,10,0.37000083923339844,-0.23999929428100586,-1.1499996185302734,-1.9499998092651367,3.060000419616699,4,0.20336790341057753,1.4444444444444444,15.859999656677244,1.800007629413955,15.760000228881836,1.2702684590571203,15.420000076293945,0.20336790341057753 3315,2020-10-26,15.199999809265135,15.68000030517578,15.15999984741211,15.34000015258789,90338.0,-0.01554402704926805,-3.7272711509534404,0.6363644245232799,65.49707651260631,70.9809154168681,0.5688793220988533,-0.35040807435641064,-0.8313012010112306,-1.9264016032996363,16.15591051181316,0.5200004577636701,0.887164305639903,0.16799988746642924,-1.3311027125082138,1.6671024874410723,-0.5815514125208914,0.9175511874537499,-0.1846035269701325,23.529400764996595,-43.46658273217351,0.7495512999873213,10,0.4800000190734881,4.768371599794818e-07,-0.879999637603758,-1.6799998283386213,3.500000953674318,0,0.23026322352589101,1.5263126193661078,15.4399995803833,1.4444444444444444,15.859999656677244,1.800007629413955,15.760000228881836,0.23026322352589101 3316,2020-10-27,14.859999656677244,15.579999923706055,14.859999656677244,15.399999618530273,164914.0,-0.0223684313719954,-1.666667844042438,3.8571331257961097,57.06214887129651,69.25097797857418,0.8264843323918463,0.05212093506173865,-0.49498303368014795,-1.5536474450008626,16.663021868265602,0.7200002670288104,0.9239757237772412,-0.210000228881837,-1.6468679390181382,1.2268674812544642,-0.9284340839499876,0.5084336261863136,1.9200010299682635,0.0,-64.60524180683917,0.7184338550681503,10,0.6399998664855975,0.3400006294250506,-0.5399994850158674,-1.3399996757507306,3.7400007247924822,1,0.2234186221536496,-3.7272711509534404,15.199999809265135,1.5263126193661078,15.4399995803833,1.4444444444444444,15.859999656677244,0.2234186221536496 3317,2020-10-28,15.100000381469727,15.460000038146973,14.5,15.460000038146973,279650.0,0.01615078939013559,4.333338631529033,0.6666660779787733,59.78837006703728,68.02896079937584,0.515254285601312,-0.14656369854765572,-0.7295052508275965,-1.7582080108174925,17.010209304296414,0.9600000381469727,0.9245607888398659,-0.0009995460510250354,-1.4107682057332092,1.408769113631159,-0.705883875892118,0.7038847837900679,1.6416002845764162,40.54057885471411,-20.943832213136076,0.7048843298410925,10,0.2199993133544922,0.15000009536743164,-0.7800002098083496,-1.580000400543213,3.0799999237060547,2,0.17218545137656882,-1.666667844042438,14.859999656677244,-3.7272711509534404,15.199999809265135,1.5263126193661078,15.4399995803833,0.17218545137656882 3318,2020-10-29,14.84000015258789,15.65999984741211,14.739999771118164,15.5,266867.0,-0.017218557769104414,-1.139533542697965,1.8333346578822582,52.65957244438693,66.01485499543857,0.6806597830767203,0.18099783709575235,-0.4591976910315232,-1.4521040297132917,17.349062736160537,0.9200000762939453,0.8036074714043799,-0.2979997634887699,-1.6340676201734041,1.0380680931958643,-0.9660336918310861,0.37003416485354634,1.811936486816407,27.419372205310736,-27.98714004341106,0.6680339283423167,10,0.46000003814697266,0.5,-0.5199999809265137,-1.320000171661377,3.539999008178711,3,0.1954177620425801,4.333338631529033,15.100000381469727,-1.666667844042438,14.859999656677244,-3.7272711509534404,15.199999809265135,0.1954177620425801 3319,2020-10-30,15.520000457763672,15.84000015258789,14.5600004196167,14.5600004196167,264332.0,0.045822122519129316,-1.666666004392862,-1.4545458486258418,56.37255474862033,63.89523668106222,-0.06583529379577158,-0.3997863954621117,-1.1111051050222827,-2.085410471705771,18.224143522419208,1.2799997329711914,0.7018399445392252,0.30600051879882884,-0.9264107073574799,1.5384117449551376,-0.3102050942793255,0.9222061318769832,1.0458587160644548,76.11942847870459,23.693052525187866,0.6162056130781541,10,-0.2800006866455078,-0.18000030517578125,-1.200000286102295,-2.000000476837158,2.6599998474121094,4,0.15206176761562995,-1.139533542697965,14.84000015258789,4.333338631529033,15.100000381469727,-1.666667844042438,14.859999656677244,0.15206176761562995 3320,2020-11-02,15.81999969482422,15.84000015258789,15.359999656677244,15.81999969482422,145373.0,0.019329847178611193,22.999475491133254,0.0,48.25581540411541,62.137897095370164,-0.40532333953866484,-0.614740806238057,-1.3853937970639585,-2.3390520606925254,19.069597743429185,0.4800004959106463,0.6162825572563086,0.5319997787475597,-0.6563930270779874,1.7203925845731067,-0.062196624165213876,1.1261961816603332,0.6632251120507799,98.50742869506067,46.08811786907338,0.5941964029127731,11,-0.5799999237060565,-0.4799995422363299,-1.4999995231628436,-2.109999656677246,2.440000534057619,0,0.16940583798194297,-1.666666004392862,15.520000457763672,-1.139533542697965,14.84000015258789,4.333338631529033,15.100000381469727,0.16940583798194297 3321,2020-11-03,16.139999389648438,16.299999237060547,15.5600004196167,15.5600004196167,204610.0,0.020227541150263706,-1.551724591522478,100.0,53.225803970669894,59.70170657494993,-0.6844252254422809,-0.8192251867675662,-1.674144911100857,-2.617388246794503,20.349228943352568,0.7399988174438477,0.5335081874978975,0.7519995212554935,-0.3640384156693379,1.868037458180325,0.1939805527930787,1.3100184897179084,0.2638964249515645,91.11111582061591,38.48989673566881,0.5580189684624157,11,-0.7399997711181641,-0.7999992370605469,-1.8099992275238037,-2.429999351501463,1.8800010681152344,1,0.15861223482653286,22.999475491133254,15.81999969482422,-1.666666004392862,15.520000457763672,-1.139533542697965,14.84000015258789,0.15861223482653286 3322,2020-11-04,16.280000686645508,16.600000381469727,15.960000038146973,16.100000381469727,213088.0,0.00867418229810224,-1.7826041886944226,0.3103459048658852,54.922292850112065,57.11731382054569,-0.8302131784206885,-0.851675454994913,-1.7812712951440748,-2.7170436995469665,21.80707609491444,0.6400003433227539,0.4437612505199766,0.7960007667541511,-0.27720192081089934,1.8692034543192015,0.2593994229716259,1.3326021105366763,-1.7800006866455078,84.31374015646804,31.719116437935142,0.5366013437825256,11,-0.7300004959106445,-0.9400005340576172,-1.950000524520874,-2.5700006484985334,2.0,2,0.1425061177501863,-1.551724591522478,16.139999389648438,22.999475491133254,15.81999969482422,-1.666666004392862,15.520000457763672,0.1425061177501863 3323,2020-11-05,16.579999923706055,16.600000381469727,16.200000762939453,16.200000762939453,114623.0,0.01842747078669582,-1.1052657996576805,2.1111028694951894,58.17308089084189,56.217412862187395,-1.1368966624983745,-1.0296193771853979,-2.036494667986707,-2.977417104098082,23.343707118055633,0.39999961853027344,0.43621849850029726,0.9849999904632565,-0.057496850194432625,2.0274968311209456,0.4637515701344128,1.506248410792102,-2.037999916076661,99.01958538540832,45.57542570723665,0.5212484203288448,11,-1.0299997329711914,-1.239999771118164,-2.249999761581421,-2.8699998855590803,1.5799999237060547,3,0.09650183286081004,-1.7826041886944226,16.280000686645508,-1.551724591522478,16.139999389648438,22.999475491133254,15.81999969482422,0.09650183286081004 3324,2020-11-06,17.0,17.0,16.420000076293945,16.579999923706055,232298.0,0.025331729687973592,1.7619038968942011,1.1052657996576805,63.39285353160672,55.983610308742996,-1.4665644171917052,-1.3320433991937008,-2.4162314168155383,-3.3536694079706955,24.717080770816082,0.5799999237060547,0.369894438718644,1.2870000839233402,0.16818309121462605,2.4058170766320544,0.727591587568984,1.8464085802776982,-2.4168399848938,100.0,44.152489660839166,0.5594084963543574,11,-1.25,-1.5500001907348633,-2.7100000381469727,-3.2899999618530256,1.6800003051757812,4,0.08117642122156488,-1.1052657996576805,16.579999923706055,-1.7826041886944226,16.280000686645508,-1.551724591522478,16.139999389648438,0.08117642122156488 3325,2020-11-09,16.920000076293945,17.520000457763672,16.700000762939453,17.440000534057614,249488.0,-0.004705877865062047,1.411762725936564,-1.2380961031057904,67.94258242209531,57.192547369942865,-1.248184419160781,-1.160316719971874,-2.293488597927901,-3.2267493295443934,25.426865497764506,0.8199996948242188,0.2803169789532092,1.1110001564025875,-0.0775398539388199,2.299540166743995,0.5167301512318829,1.7052701615732921,-2.2401664617919934,69.38773623509823,10.082218353504537,0.5942700051707037,11,-0.9099998474121094,-1.1299996376037598,-2.6700000762939453,-3.210000038146971,1.8400001525878942,0,0.07446809829789425,1.7619038968942011,17.0,-1.1052657996576805,16.579999923706055,-1.7826041886944226,16.280000686645508,0.07446809829789425 3326,2020-11-10,15.960000038146973,17.079999923706055,15.720000267028807,16.799999237060547,322795.0,-0.0567375906511961,-1.0606075055685213,1.615381652789506,52.08333126372769,56.336431947352914,-0.1293418375655584,-0.20948170690492773,-1.2945720741956173,-2.2236577767088725,23.499568099515656,1.3599996566772479,0.24531930759128784,0.15000009536743164,-1.0390375575811355,1.3390377483160005,-0.4445187311068537,0.7445189218417152,-1.1097564130493183,13.333319204826525,-43.043430585137344,0.5945188264742843,11,0.08000040054321289,-0.1699995994567871,-1.684999942779541,-2.179999828338623,2.7200002670288086,1,0.1441102872955824,1.411762725936564,16.920000076293945,1.7619038968942011,17.0,-1.1052657996576805,16.579999923706055,0.1441102872955824 3327,2020-11-11,15.720000267028807,16.260000228881836,15.720000267028807,16.040000915527347,195222.0,-0.015037579608053075,-2.374992921962751,0.38095351628003715,48.58300228225436,55.88347970711596,0.2322804896714974,0.017224658312100516,-1.016997519737103,-1.9383311775960674,21.468117155021485,0.5399999618530291,0.22673528650275898,-0.0809997081756606,-1.2698939381033387,1.1078945217520175,-0.6754468231395006,0.5134474067881776,-0.7095712319711911,0.0,-51.63532534186896,0.594447114963839,11,0.32000017166137873,0.11000013351440607,-1.400000333786009,-1.7400002479553187,3.07999897003174,2,0.14631044221792378,-1.0606075055685213,15.960000038146973,1.411762725936564,16.920000076293945,1.7619038968942011,17.0,0.14631044221792378 3328,2020-11-12,16.059999465942386,16.200000762939453,15.699999809265135,16.100000381469727,494592.0,0.02162844740064629,3.1666454740523076,0.12500260769791108,56.37860009627011,55.884151412410375,0.09335467422722843,-0.3269352959882781,-1.304380279364711,-2.2283308965467246,19.31442838485795,0.5000009536743182,0.28251464282253913,0.25099949836731383,-0.9428425864516363,1.444841583186264,-0.34592154404215947,0.8479205407767889,-0.8989961455224069,19.7801938682958,-31.69492653393439,0.5969210424094749,11,0.3800005912780726,-0.12999916076660512,-1.7399995326995885,-1.9999995231628453,3.1599998474121023,3,0.13823171198797124,-2.374992921962751,15.720000267028807,-1.0606075055685213,15.960000038146973,1.411762725936564,16.920000076293945,0.13823171198797124 3329,2020-11-13,17.0,17.299999237060547,16.059999465942386,16.200000762939453,511682.0,0.05853054578557271,-1.2962919792593934,-19.99952317375726,66.18705085330689,57.876510906764985,-0.6868609163753803,-1.244086122514723,-2.1900727737203667,-3.111719603457379,17.428856449326624,1.2399997711181605,0.3380768391720501,1.13600001335144,-0.17144264799398812,2.4434426746968683,0.4822786826787251,1.789721344024155,-1.6974568513393997,71.42855645723745,15.740259561872065,0.6537213306727142,11,-0.45999956130981445,-1.059999942779541,-2.680000066757202,-2.869999885559082,2.2600002288818395,4,0.06823528514188881,3.1666454740523076,16.059999465942386,-2.374992921962751,15.720000267028807,-1.0606075055685213,15.960000038146973,0.06823528514188881 3330,2020-11-16,17.260000228881836,17.280000686645508,16.620000839233402,17.15999984741211,265191.0,0.015294131110696219,8.42848190079149,0.1250005960470162,71.89781345818808,59.951178627600335,-0.8058608582142881,-1.4641671935257943,-2.3871107033699914,-3.31749219470084,16.379166934443194,0.6599998474121058,0.46649354330015136,1.3230002403259284,-0.12488901701405197,2.770889497665909,0.5990556116559382,2.0469448689959187,-1.824409641675052,97.50006109478274,33.33135674938015,0.7239446286699901,11,-0.6500000953674316,-1.25,-2.9300003051757812,-3.1199998855590803,2.3600006103515625,0,0.08227115049035771,-1.2962919792593934,17.0,3.1666454740523076,16.059999465942386,-2.374992921962751,15.720000267028807,0.08227115049035771 3331,2020-11-17,17.600000381469727,17.899999618530273,17.299999237060547,17.399999618530273,246779.0,0.019698733955921588,-1.9999904632932155,2.0,72.40143399804546,61.89330542181516,-1.024743110865586,-1.720694140517029,-2.661478610258621,-3.601375781001847,16.527220452956335,0.6399993896484375,0.5467004080268296,1.5540003776550293,-0.049842508287600396,3.1578432635976608,0.7520789346837127,2.355921820626344,-2.03934520202953,86.36366986046444,18.41277962051514,0.8019214429713155,11,-0.8000006675720215,-1.4000005722045898,-3.1600003242492676,-3.320000171661377,2.1000003814697266,1,0.06590908081078384,8.42848190079149,17.260000228881836,-1.2962919792593934,17.0,3.1666454740523076,16.059999465942386,0.06590908081078384 3332,2020-11-18,17.219999313354492,17.600000381469727,17.020000457763672,17.600000381469727,150405.0,-0.021590969311303,2.052622596998444,-1.899998092658643,70.87718282636905,63.30487230354041,-0.5558326236907689,-1.291944017872245,-2.2298686454196357,-3.1736043314900666,16.422693008982144,0.5799999237060547,0.6459826680446419,1.100999355316162,-0.5791247412566527,2.781123451888977,0.26093730702975293,1.9410614036025695,-1.4721965787870896,69.09089253953525,-3.822264847710244,0.8400620482864077,11,-0.4199995994567871,-1.0199995040893555,-1.9599990844726562,-2.1199989318847656,2.420000076293949,2,0.08478519454347633,-1.9999904632932155,17.600000381469727,8.42848190079149,17.260000228881836,-1.2962919792593934,17.0,0.08478519454347633 3333,2020-11-19,17.65999984741211,18.100000381469727,16.700000762939453,16.700000762939453,19418384.0,0.025551716120939982,-1.9166686534900539,-2.526306279174823,69.59706044791943,63.99422862757515,-0.9236567313105652,-1.676114033304394,-2.616596694475529,-3.5647069841831325,16.314875336826017,1.3999996185302734,0.719124329269972,1.4509998798370347,-0.3585641923006371,3.2605639519747065,0.546217843768197,2.3557819159058706,-1.7400213621276777,78.43135604947132,5.679065547448843,0.9047820360688363,11,-0.7599997520446777,-1.359999656677246,-2.3999996185302734,-2.559999465942383,2.440000534057617,3,0.0645526273781647,2.052622596998444,17.219999313354492,-1.9999904632932155,17.600000381469727,8.42848190079149,17.260000228881836,0.0645526273781647 3334,2020-11-20,18.57999992370605,18.8799991607666,17.520000457763672,17.600000381469727,663689.0,0.052095135008098925,-1.3859639142830373,1.0208338300391764,72.6973634677595,64.52253763264895,-1.7835205375455452,-2.4757443208118985,-3.4657326056273856,-4.437946576962219,17.01737987464117,1.3599987030029297,0.8050845003576548,2.2139999389648395,0.15736604059016557,4.270633837339515,1.1856829897775008,3.2423168881521782,-2.4420192488030885,86.72568761657182,16.51944376543345,1.0283169491873378,11,-1.290000438690182,-1.8900003433227504,-3.2799994945526088,-3.4799995422363246,1.7199993133544957,4,0.034445607765146935,-1.9166686534900539,17.65999984741211,2.052622596998444,17.219999313354492,-1.9999904632932155,17.600000381469727,0.034445607765146935 3335,2020-11-23,18.700000762939453,19.280000686645508,18.5,18.5,281156.0,0.00645860278396948,-6.799977111903718,0.20408250649082796,71.76870814499085,66.70980173056708,-1.8153820857163652,-2.44546999440265,-3.5029871846088554,-4.5112917826702095,18.06323664218028,0.7800006866455078,0.8626953211142698,2.159000730514528,-0.06842554454241778,4.386427005571473,1.0452875929860568,3.2727138680430006,-2.232977869732853,77.51938213730989,9.54613143031824,1.1137131375284726,11,-1.2100005149841309,-1.8100004196166992,-3.4000003337860107,-3.6000003814697266,1.6999988555908203,0,0.029946494283156433,-1.3859639142830373,18.57999992370605,-1.9166686534900539,17.65999984741211,2.052622596998444,17.219999313354492,0.029946494283156433 3336,2020-11-24,18.18000030517578,18.479999542236328,17.959999084472656,18.459999084472656,247375.0,-0.027807509975840916,2.250005960470162,-1.3999885559518588,65.17571062423295,68.55343599078692,-1.0586905387756147,-1.7539145626104116,-2.907800642372031,-3.942715014090325,19.438894038524552,0.7400016784667969,0.8495022216388577,1.473000240325927,-0.7215490608136861,3.66754954146554,0.37572558975612225,2.5702748908957336,-1.3191605208877348,57.36432503883081,-8.189103942003229,1.097274650569806,11,-0.690000057220459,-1.2899999618530273,-2.859999895095825,-3.0799999237060547,2.770000457763672,1,0.07920794883857374,-6.799977111903718,18.700000762939453,-1.3859639142830373,18.57999992370605,-1.9166686534900539,17.65999984741211,0.07920794883857374 3337,2020-11-25,17.700000762939453,18.479999542236328,17.5,18.479999542236328,321080.0,-0.026402614641303,1.5128232716459955,2.785722070844687,58.69565539317429,68.81088657933184,-0.29982079060113165,-1.1269200282288594,-2.3830775942994755,-3.4148404576947566,21.173582076471988,0.9799995422363281,0.8136413678600043,0.863000679016114,-1.2367147814924664,2.962716139524696,-0.18685705123817797,1.9128584092704042,-0.5004784523213637,38.759691068654945,-21.628543456508815,1.0498577302542909,11,-0.030000686645507812,-0.8100004196166992,-2.330000400543213,-2.6000003814697266,2.5,2,0.11299434541198616,2.250005960470162,18.18000030517578,-6.799977111903718,18.700000762939453,-1.3859639142830373,18.57999992370605,0.11299434541198616 3338,2020-11-26,17.739999771118164,17.979999542236328,17.520000457763672,17.65999984741211,205745.0,0.0022598308731409666,-1.5555596763853494,-0.10256416526468172,56.105607288965764,67.69072618329393,-0.08543487919244441,-0.9892374219255125,-2.3840585233708627,-3.401775025455027,22.775973758195118,0.45999908447265625,0.9388096302584223,0.7579997062683113,-1.1531159029844567,2.6691153155210774,-0.1975580983580727,1.7135575108946952,-0.24921048785623512,13.483128007689398,-40.16386664652677,0.9555578046263834,11,0.21000099182128906,-0.8499994277954102,-2.354999542236328,-2.6399993896484375,2.3600006103515625,3,0.10710257288861946,1.5128232716459955,17.700000762939453,2.250005960470162,18.18000030517578,-6.799977111903718,18.700000762939453,0.10710257288861946 3339,2020-11-27,17.8799991607666,18.26000022888184,17.780000686645508,17.799999237060547,180339.0,0.007891735707706404,-7.0001907395928304,1.0,57.84312869957797,66.12909454344836,-0.09775953184251662,-0.9943469603841386,-2.4787400136625877,-3.485441108364876,24.25277377716084,0.5200004577636754,1.1236440777270573,0.7799991607666001,-1.0403075498212964,2.6003058713544966,-0.1301541945273499,1.6901525160605502,-0.37999916076660156,21.348259223580822,-29.055660241974135,0.9101533552939487,11,0.1100015640258789,-0.9899988174438477,-2.459998846054077,-2.779998779296875,2.520000457763672,4,0.12416114792524091,-1.5555596763853494,17.739999771118164,1.5128232716459955,17.700000762939453,2.250005960470162,18.18000030517578,0.12416114792524091 3340,2020-11-30,18.5,18.65999984741211,17.860000610351562,18.21999931335449,207496.0,0.03467566377709019,1.666662428116844,3.500011920940368,71.97231177353507,66.08141429628054,-0.5848746238267921,-1.4791090269494518,-3.011111953556437,-4.046208830049139,25.93149130425518,0.7999992370605469,1.270245782094264,1.2659999847412102,-0.5521357064410672,3.0841356759234877,0.3569321391500715,2.175067830332349,-0.9799995422363281,86.20690789149158,29.828527542908063,0.909067845591139,11,-0.5099992752075195,-1.609999656677246,-2.994999647140503,-3.3999996185302734,1.4200000762939453,0,0.09729725605732686,-7.0001907395928304,17.8799991607666,-1.5555596763853494,17.739999771118164,1.5128232716459955,17.700000762939453,0.09729725605732686 3341,2020-12-01,18.700000762939453,18.780000686645508,18.299999237060547,18.299999237060547,148417.0,0.01081085205078125,-1.399998092658643,1.4285733748407528,75.9581805696756,66.64596960109238,-0.6844035077664792,-1.5573325428767966,-3.1206425883547553,-4.183615413488315,26.992374177424043,0.48000144958496094,1.2918366946033935,1.3380006790161119,-0.5159466365169614,3.191947994549185,0.41102702124957347,2.2649743367826503,-0.9336002731323241,93.75000931322074,28.990953902996324,0.9269736577665371,12,-0.7100000381469727,-1.8100004196166992,-3.260000705718994,-3.6000003814697266,1.5499992370605469,1,0.09090902600175066,1.666662428116844,18.5,-7.0001907395928304,17.8799991607666,-1.5555596763853494,17.739999771118164,0.09090902600175066 3342,2020-12-02,18.600000381469727,18.8799991607666,18.5,18.600000381469727,156343.0,-0.005347613764161596,-2.7999771119037176,0.0,73.09090139846703,67.03417415115322,-0.41131845157485714,-1.343493506907663,-2.9378506607184107,-4.023840973027902,27.70785680592328,0.37999916076660156,1.2612084975994264,1.1220003128051772,-0.7372086414198229,2.9812092670301773,0.19239583569267893,2.0516047899176755,-0.7399997711181641,79.41183482906072,8.59299307775052,0.9296044771125,12,-0.21000003814697266,-1.7100000381469727,-3.250000476837158,-3.5,2.1000003814697266,2,0.12634410393942352,-1.399998092658643,18.700000762939453,1.666662428116844,18.5,-7.0001907395928304,17.8799991607666,0.12634410393942352 3343,2020-12-03,18.18000030517578,18.440000534057614,17.84000015258789,18.21999931335449,174503.0,-0.022580648800005987,1.499994039553545,-100.0,61.84738463612561,65.82862094763834,0.10080106235307085,-0.8405761861479668,-2.440811524734686,-3.550692427307144,28.073466290589487,0.7600002288818359,1.1916044745058834,0.6220002174377441,-1.21203618260083,2.456036617476318,-0.2950179825815411,1.5390184174570294,1.1000003814697266,36.36365212687007,-32.95794241892998,0.917018200019287,12,0.21000003814697266,-1.2599997520446777,-2.8950002193450928,-3.0799999237060547,2.1700000762939453,3,0.11111113442548093,-2.7999771119037176,18.600000381469727,-1.399998092658643,18.700000762939453,1.666662428116844,18.5,0.11111113442548093 3344,2020-12-04,18.3799991607666,18.420000076293945,18.0,18.0,240630.0,0.011001036976544087,-1.2105315993153607,-9.50021458204271,61.38209837728116,64.6745531956706,-0.14589367494392746,-0.9822484268401546,-2.56759603162174,-3.699353017879032,27.90941340614035,0.4200000762939453,1.1659586856659168,0.7529991149902351,-1.096417504158623,2.602415734139093,-0.17170919458419576,1.677707424564666,0.8712015151977539,51.92303107330645,-13.262701385311857,0.9247083095744292,12,-0.18999958038330078,-1.459998607635498,-3.0599989891052246,-3.279998779296875,2.3200016021728516,4,0.09358004892484373,1.499994039553545,18.18000030517578,-2.7999771119037176,18.600000381469727,-1.399998092658643,18.700000762939453,0.09358004892484373 3345,2020-12-07,18.18000030517578,18.600000381469727,17.920000076293945,18.299999237060547,129548.0,-0.01088133105129474,-1.125002980235081,-0.31578736027385573,56.06694393712613,63.66246800821428,-0.030635610091199084,-0.7199244341613245,-2.2951973102346273,-3.44865768465165,27.184738107201788,0.6800003051757812,1.1213798756033349,0.49000024795532227,-1.3437881229678759,2.323788618878522,-0.4268939375062786,1.406894433416923,1.0429763603210453,32.692353542078166,-28.582905517935636,0.9168941854615996,12,0.009999275207519531,-0.8600001335144043,-2.890000343322754,-3.0799999237060547,3.270000457763672,0,0.12211217140202502,-1.2105315993153607,18.3799991607666,1.499994039553545,18.18000030517578,-2.7999771119037176,18.600000381469727,0.12211217140202502 3346,2020-12-08,18.26000022888184,18.26000022888184,18.040000915527344,18.059999465942386,91275.0,0.004400435773550759,1.1999847412691804,-1.6666878596178911,61.60715426109394,63.98596788242757,-0.10962208575932308,-0.652218826923562,-2.290058908732888,-3.477619939753472,28.329346903140685,0.21999931335449574,0.9683076756975026,0.45500016212463734,-1.2019281363693395,2.111928460618614,-0.37346398712235285,1.2834643113716275,0.9353169063568068,40.38466123438621,-19.0798427885844,0.8284641492469887,12,-0.06000041961670277,-0.839999675750736,-2.970000267028812,-3.159999847412113,2.4400005340576136,1,0.0909090814131801,-1.125002980235081,18.18000030517578,-1.2105315993153607,18.3799991607666,1.499994039553545,18.18000030517578,0.0909090814131801 3347,2020-12-09,18.020000457763672,18.280000686645508,17.920000076293945,18.26000022888184,629842.0,-0.01314347032365093,1.5714266251592293,-1.1999942779759472,54.2056158063987,63.7748577176979,0.20176048128513813,-0.24356144857871698,-1.97820464584521,-3.1849052011408023,29.460160681534575,0.3600006103515625,0.8033973499370219,0.10000038146972656,-1.2357592127655188,1.435759975704972,-0.5678794156478943,0.7678801785873475,1.1482103378219577,23.68424354826971,-32.00214321975402,0.667879797117622,12,0.3099994659423828,-0.5300002098083496,-2.65000057220459,-2.9200000762939453,3.479999542236328,2,0.12375135880063559,1.1999847412691804,18.26000022888184,-1.125002980235081,18.18000030517578,-1.2105315993153607,18.3799991607666,0.12375135880063559 3348,2020-12-10,18.280000686645508,18.399999618530273,17.940000534057614,18.200000762939453,123006.0,0.014428425209601858,1.8750141562010343,-0.3333333333333284,45.85636290637872,62.44299485178687,0.029519044456069565,-0.34648145077262527,-2.149597290655386,-3.3850339184011418,30.737020325762245,0.4599990844726598,0.7176449932693743,0.24900054931640625,-0.7665400578178847,1.2645411564506972,-0.2587697542507392,0.7567708528835517,0.8616458960801658,52.941242468781205,1.1323277192342402,0.5077703035671464,12,0.07999897003173828,-0.7900004386901855,-2.835000514984131,-3.1800003051757812,2.8199996948242188,3,0.13238511955100107,1.5714266251592293,18.020000457763672,1.1999847412691804,18.26000022888184,-1.125002980235081,18.18000030517578,0.13238511955100107 3349,2020-12-11,18.15999984741211,18.420000076293945,18.020000457763672,18.420000076293945,131200.0,-0.006564597085659041,2.076917433884752,-3.250005960470162,42.54142161795903,59.172895945611764,0.21614480354222465,-0.14242255752433763,-1.9373325867432953,-3.21451248420205,30.764877990115437,0.39999961853027344,0.7131660666892685,0.07099971771240376,-0.8216819432617335,0.963681378686541,-0.3753411127746631,0.5173405481994706,0.955613806710808,35.2940681484141,-12.714779189410883,0.44634083048706785,12,0.19999980926513672,-0.6699995994567871,-2.7149996757507324,-3.059999465942383,1.8199996948242188,4,0.12059474407813409,1.8750141562010343,18.280000686645508,1.5714266251592293,18.020000457763672,1.1999847412691804,18.26000022888184,0.12059474407813409 3350,2020-12-14,18.68000030517578,18.739999771118164,18.239999771118164,18.399999618530273,128912.0,0.028634386681328783,1.5000023841880648,-1.0769247698345743,56.90607938577032,57.05599581406673,-0.30803013008613433,-0.5803399203560531,-2.3680853461486358,-3.685884507649675,30.927060322319978,0.5799999237060547,0.746301382127097,0.5200001716613762,-0.3193483179436676,1.35934866126642,0.10032592685885433,0.9396744164638982,0.410101078916437,92.68298923510639,43.963218947437056,0.4196742448025221,12,-0.32000064849853516,-1.190000057220459,-3.080000400543213,-3.4700002670288086,0.8199996948242188,0,0.10813706770679099,2.076917433884752,18.15999984741211,1.8750141562010343,18.280000686645508,1.5714266251592293,18.020000457763672,0.10813706770679099 3351,2020-12-15,18.76000022888184,18.899999618530273,18.3799991607666,18.899999618530273,116401.0,0.004282651092028633,6.428610354223434,-0.49999659402863833,66.45962254628728,56.319187052713424,-0.4231196431904216,-0.5997280820826845,-2.3496202931169314,-3.7153390802930275,30.552567828310117,0.5200004577636719,0.7627205618921522,0.5420001029968304,-0.2947257683690587,1.3787259743627196,0.12363716731388408,0.9603630386797768,0.3050991305802917,85.71434132214392,34.258524898652595,0.4183629356829448,12,-0.39000034332275746,-1.2699999809265172,-2.8599998950958287,-3.289999961853031,0.8400001525878871,1,0.14339021861610846,1.5000023841880648,18.68000030517578,2.076917433884752,18.15999984741211,1.8750141562010343,18.280000686645508,0.14339021861610846 3352,2020-12-16,18.68000030517578,19.0,18.239999771118164,18.940000534057614,154667.0,-0.0042643882052247895,3.0000100386991853,1.8571525885558802,64.41718509295977,56.60472043680611,-0.3694275964455862,-0.4266129814304058,-2.177147184763271,-3.58474585479086,30.57230935447201,0.7600002288818359,0.6328664712795202,0.3890001296997063,-0.32718593435714993,1.1051861937565626,0.030907097671278194,0.7470931617281344,0.36059707014886655,69.81133433499187,12.992399640545244,0.35809303202842857,12,-0.2200002670288086,-1.190000057220459,-2.7649998664855957,-3.2100000381469727,1.3699989318847656,2,0.10813706770679099,6.428610354223434,18.76000022888184,1.5000023841880648,18.68000030517578,2.076917433884752,18.15999984741211,0.10813706770679099 3353,2020-12-17,18.799999237060547,19.100000381469727,18.57999992370605,18.739999771118164,205791.0,0.006423925584814638,-1.7368505589045447,-0.23076697355390405,64.197533044523,56.91754651094409,-0.4383255064131646,-0.4815144899584425,-2.2013719371821807,-3.651982043356343,30.165473600328795,0.5200004577636754,0.4569678450836676,0.45199909210204936,-0.23353880234228086,1.1375369865463796,0.10923014487988425,0.7947680393242145,-0.9599990844726562,72.22211429610883,10.46543340639495,0.34276894722216533,12,-0.28999900817871094,-1.3099989891052246,-2.8649988174438477,-3.3299989700317383,1.1000003814697266,3,0.143617067686733,3.0000100386991853,18.68000030517578,6.428610354223434,18.76000022888184,1.5000023841880648,18.68000030517578,0.143617067686733 3354,2020-12-18,19.21999931335449,19.459999084472656,18.920000076293945,19.020000457763672,900433.0,0.022340430496720076,-1.6999976158119352,3.3333439298088865,61.84209783321351,57.55923027717603,-0.812035092924134,-0.8971040061700712,-2.5277693803646066,-4.030611866344703,29.255864359991424,0.6599998474121094,0.31924980998697094,0.8399991989135707,0.05616259351502606,1.6238358043121153,0.4480808962142966,1.2319175016128447,-1.3547991561889603,80.32787654131806,20.769068059187262,0.39191830269927314,12,-0.5299997329711879,-1.460000038146969,-3.0349991321563685,-3.74999904632568,0.07999992370605824,4,0.09781483534231827,-1.7368505589045447,18.799999237060547,3.0000100386991853,18.68000030517578,6.428610354223434,18.76000022888184,0.09781483534231827 3355,2020-12-21,19.26000022888184,19.26000022888184,18.700000762939453,19.21999931335449,247576.0,0.0020812131611034346,26.999332443252882,0.2000057220786795,59.722215783447,57.34979266854859,-0.7629606749405582,-0.9412588995797897,-2.4833786056486353,-4.032741388534054,27.84595120887381,0.5599994659423864,0.29694342297898757,0.852000141143801,-0.015509176883711007,1.719509459171313,0.4182454821300432,1.2857548001575587,-1.3310081146240265,83.60664195450218,27.200739722561472,0.43375465901375637,12,-0.5700006484985387,-1.2200002670288121,-3.0199999809265172,-3.789999961853031,0.7399997711181605,0,0.03738314147446342,-1.6999976158119352,19.21999931335449,-1.7368505589045447,18.799999237060547,3.0000100386991853,18.68000030517578,0.03738314147446342 3356,2020-12-22,19.6200008392334,19.6200008392334,19.21999931335449,19.26000022888184,107502.0,0.018691620253031394,1.2222269317170544,8.999809269500506,66.24204866291183,58.687174097050054,-1.0166713556509563,-1.2520395956652592,-2.783367945679551,-4.347602594033511,27.440066226120496,0.4000015258789098,0.2746720401951279,1.140000724792479,0.12557832507515343,2.1544231245098047,0.6327895249338162,1.6472119246511419,-1.6297684461669917,100.0,44.58315325335918,0.5072111998586626,12,-0.8400001525878906,-1.4600000381469727,-3.3100006580352783,-4.1100006103515625,0.17999839782714844,1,-0.006116250463834683,26.999332443252882,19.26000022888184,-1.6999976158119352,19.21999931335449,-1.7368505589045447,18.799999237060547,-0.006116250463834683 3357,2020-12-23,19.700000762939453,20.149999618530273,19.399999618530273,19.84000015258789,121741.0,0.004077467904388676,-1.0270224293380483,-0.3888865341414865,77.14287271305417,62.163452964458436,-0.9312308409429377,-1.2379946585372892,-2.7999001749543986,-4.381539653080452,27.925642086521645,0.75,0.3073327395218257,1.1200006484985359,0.037313599583143287,2.2026876974139284,0.5786571240408378,1.661344172956234,-1.6119822631030267,71.33764693876566,12.952586165162849,0.5413435244576967,12,-0.6150007247924805,-1.2750005722045898,-3.2000010013580322,-3.960000991821289,0.5499992370605469,2,-0.00507616129933619,1.2222269317170544,19.6200008392334,26.999332443252882,19.26000022888184,-1.6999976158119352,19.21999931335449,-0.00507616129933619 3358,2020-12-24,19.63999938964844,20.200000762939453,19.540000915527344,20.149999618530273,50497.0,-0.0030457548714357685,1.1639249946062904,3.6428746594005195,73.68419920450705,65.62376158518599,-0.7353565833784934,-1.0839251027533514,-2.6758197620610886,-4.275676031172791,28.4544275121323,0.6599998474121094,0.31009270287990987,0.9649992942810108,-0.14053714393974204,2.0705357325017637,0.4122310751706344,1.5177675133913873,-1.387022400316507,62.66657511393253,3.3210121890963435,0.5527682191103761,12,-0.41999912261963246,-1.189998626708988,-3.13999962806702,-3.899999618530277,0.7600002288818324,3,0.020875756626968167,-1.0270224293380483,19.700000762939453,1.2222269317170544,19.6200008392334,26.999332443252882,19.26000022888184,0.020875756626968167 3359,2020-12-28,20.100000381469727,20.200000762939453,19.6200008392334,19.86000061035156,92840.0,0.02342163982264367,1.636360089645277,-0.4705875753121982,82.87666982598071,68.50938274520936,-0.9959650677798173,-1.4430684537358474,-3.065075291581131,-4.684758217197837,28.753694446264145,0.5799999237060547,0.3925492131981656,1.31400022506714,0.10372140242989758,2.5242790477043826,0.7088608137485188,1.9191396363857613,-1.6523210147770406,93.33330790201822,29.351565751220974,0.6051394113186218,12,-0.880000114440918,-1.25,-3.500000238418579,-4.260000228881836,0.39999961853027344,0,-0.009950286524563201,1.1639249946062904,19.63999938964844,-1.0270224293380483,19.700000762939453,1.2222269317170544,19.6200008392334,-0.009950286524563201 3360,2020-12-29,20.299999237060547,20.450000762939453,20.0,20.350000381469727,90412.0,0.00995019163159827,2.5999786378582925,-0.2083383003917985,83.5525841099183,70.40860069672392,-1.0527039393307547,-1.5824338332420282,-3.1873222888529185,-4.833755066593914,28.807655781697083,0.4500007629394531,0.5134835302584264,1.4239991188049324,0.04704002071654756,2.800958216893317,0.73551956976074,2.1124786678491247,-1.6770877307431853,87.80476836596243,19.977351524913843,0.6884795490441927,12,-0.9549989700317383,-1.3249988555908203,-3.309999704360962,-4.069999694824219,0.3000011444091797,1,-0.04926108559523279,1.636360089645277,20.100000381469727,1.1639249946062904,19.63999938964844,-1.0270224293380483,19.700000762939453,-0.04926108559523279 3361,2020-12-30,20.399999618530273,20.600000381469727,20.100000381469727,20.100000381469727,159377.0,0.004926127351136067,-2.3333418104599266,-5.999847415601755,91.03441970959665,73.36607120968358,-1.0008566167801547,-1.6322297033609274,-3.1945553102400055,-4.882931532768556,28.813849468754878,0.5,0.6752108501672929,1.4389995574951158,-0.09333107866221013,2.9713301936524417,0.6728342394164528,2.2051648755737787,-1.5578374014182614,83.33328035146054,9.512179361255633,0.7661653180786625,12,-0.8099994659423828,-1.3499994277954102,-3.2099993228912354,-3.969999313354492,1.3500003814697266,2,-0.01960782480441492,2.5999786378582925,20.299999237060547,1.636360089645277,20.100000381469727,1.1639249946062904,19.63999938964844,-0.01960782480441492 3362,2020-12-31,20.950000762939453,20.950000762939453,20.25,20.299999237060547,167833.0,0.026960840916368856,1.153843445191732,2.166677263074908,91.84947392526432,76.43850908532148,-1.3354304269200874,-2.1050761130584448,-3.6544462693024258,-5.385420111598346,28.847488506769604,0.7000007629394531,0.7609092618842475,1.8715006828308098,0.11214347175452843,3.6308578939070912,0.9918220772926709,2.7511792883689488,-1.8617412028173597,100.0,22.5654176827217,0.8796786055381401,12,-1.125,-1.7250003814697266,-3.760000467300415,-4.520000457763672,1.0499992370605469,3,-0.05489267226726113,-2.3333418104599266,20.399999618530273,2.5999786378582925,20.299999237060547,1.636360089645277,20.100000381469727,-0.05489267226726113 3363,2021-01-04,20.200000762939453,21.0,19.81999969482422,21.0,163518.0,-0.03579952136931419,1.950003576282097,-1.2307651677875981,76.7015581326375,78.08956022970195,-0.40896258783850215,-1.260615841054694,-2.824417046326893,-4.59242508782085,29.635653294270174,1.1800003051757812,0.7978682691445442,1.020500659942627,-0.7535400074460021,2.794541327331256,0.13348032624831419,1.9075209936369397,-0.8138626103665807,42.02900553822509,-39.053303443725824,0.8870203336943144,1,-0.35000038146972656,-0.9400005340576172,-2.9200005531311035,-3.770000457763672,1.3499984741210938,0,0.0024752096619857777,1.153843445191732,20.950000762939453,-2.3333418104599266,20.399999618530273,2.5999786378582925,20.299999237060547,0.0024752096619857777 3364,2021-01-05,20.100000381469727,20.25,19.84000015258789,20.200000762939453,105173.0,-0.004950513747167595,3.100021934634788,0.1250005960470162,70.8823329767343,79.3295732511783,-0.19110326065310446,-1.080550718643245,-2.6303594965172543,-4.4495746859402505,30.466411486254373,0.4099998474121094,0.854900415055706,0.8345002174377427,-0.9431087722735825,2.612109207149068,-0.05430427741791988,1.7233047122934053,-0.4233670963599714,23.728865612775998,-53.57744086426333,0.8888044948556617,1,0.009999275207519531,-0.7100000381469727,-2.679999828338623,-3.6500000953674316,0.9499988555908203,1,0.014925334893879816,1.950003576282097,20.200000762939453,1.153843445191732,20.950000762939453,-2.3333418104599266,20.399999618530273,0.014925334893879816 3365,2021-01-06,20.399999618530273,20.5,19.940000534057614,20.149999618530273,180310.0,0.014925334893879816,1.4888822955961671,-2.4999904632932157,72.65190808483372,80.04177985361407,-0.34909925297579747,-1.2708634236490504,-2.823139199149537,-4.704544399791251,31.24831451003382,0.5599994659423864,0.9218496456103082,1.0234994888305664,-0.7459401722546986,2.7929391499158314,0.13877965828793393,1.9082193193731989,-0.5799999237060547,49.15252319529305,-25.97115423585273,0.8847198305426316,1,-0.19999980926513672,-0.9799995422363281,-2.9599990844726562,-3.9499993324279785,0.5,2,0.00490197957547478,3.100021934634788,20.100000381469727,1.950003576282097,20.200000762939453,1.153843445191732,20.950000762939453,0.00490197957547478 3366,2021-01-07,19.920000076293945,20.75,19.8799991607666,20.5,127100.0,-0.023529389765297948,-1.6363591701321558,-2.3199996948242188,65.42287365151245,78.73955773566499,0.19884060933840075,-0.6957983176892668,-2.2283262264766464,-4.183446065389635,32.1624064949804,0.8700008392333984,0.9669110224220283,0.4604999542236321,-1.2429265974998422,2.1639265059471064,-0.39121332163810507,1.3122132300853693,1.0799999237060547,8.474606407396632,-64.54008370179659,0.8517132758617365,1,0.35000038146972656,-0.5,-2.479999542236328,-3.4699997901916504,1.0799999237060547,3,0.03413656137406473,1.4888822955961671,20.399999618530273,3.100021934634788,20.100000381469727,1.950003576282097,20.200000762939453,0.03413656137406473 3367,2021-01-08,20.25,20.649999618530273,20.049999237060547,20.049999237060547,96494.0,0.01656626116677451,-4.9999809265864315,-0.3448289469789896,67.13947532172395,78.01236619313354,-0.050218350158246494,-0.8961103172289491,-2.445048012011739,-4.4668175937184795,33.342651250391775,0.7299995422363281,1.0343709103772234,0.6789999008178711,-0.9161889483785366,2.274188750014279,-0.11859452378033453,1.4765943254160767,0.727599983215331,36.440694404034524,-35.15927572770337,0.797594424598204,1,0.06000041961669922,-0.8299999237060547,-2.809999465942383,-3.799999713897705,1.1499996185302734,4,0.07407407407407418,-1.6363591701321558,19.920000076293945,1.4888822955961671,20.399999618530273,3.100021934634788,20.100000381469727,0.07407407407407418 3368,2021-01-11,20.700000762939453,21.0,20.25,20.350000381469727,189936.0,0.022222259898244667,-1.727267052528272,1.7499952316466079,67.37089254428878,76.28950205072333,-0.37330214329989175,-1.2179603719866492,-2.7658241719162255,-4.863267736079063,34.56821590589302,0.75,1.0644892764722407,1.0080006599426277,-0.5413369543119337,2.557338274197189,0.23333185281534696,1.7826694670699084,-0.8200016021728516,74.13799340320368,3.4915956225171385,0.7746688071272813,1,-0.29000091552734375,-1.2800006866455078,-3.060000419616699,-4.250000476837158,0.7999992370605469,0,0.06280189319548324,-4.9999809265864315,20.25,-1.6363591701321558,19.920000076293945,1.4888822955961671,20.399999618530273,0.06280189319548324 3369,2021-01-12,20.350000381469727,21.0,20.350000381469727,21.0,74903.0,-0.016908230365689447,1.0,-1.857139743107667,61.925594261764815,73.88650317870626,0.017757481524288465,-0.7330628074413994,-2.309923687229837,-4.456418165035323,35.83588381621043,0.6499996185302734,1.053968957273824,0.5485002517700188,-0.8468497643368025,1.9438502678768401,-0.1491747562833936,1.2461752598234312,-0.44760120391845604,41.96436326108688,-25.925546785193838,0.6976750080534113,1,0.05999946594238281,-0.8900003433227539,-2.694999933242798,-3.8499999046325684,0.6499996185302734,1,0.058968001626354516,-1.727267052528272,20.700000762939453,-4.9999809265864315,20.25,-1.6363591701321558,19.920000076293945,0.058968001626354516 3370,2021-01-13,20.700000762939453,20.75,20.149999618530273,20.200000762939453,73996.0,0.017199035622054826,1.000006357844945,-0.7692312206744976,61.84209590694155,70.64291164507793,-0.3012112772958595,-0.9739030004854285,-2.557444851485023,-4.750150404285598,36.602497924245704,0.6000003814697266,1.0773805919942951,0.7975006103515625,-0.5475706543964165,2.1425718750995415,0.124964977977573,1.470036242725552,-0.7756495689392082,73.21437390476547,8.998441106780263,0.6725356323739895,1,-0.29000091552734375,-1.2400007247924805,-3.145000696182251,-4.1100006103515625,0.6499996185302734,2,0.01690813822324677,1.0,20.350000381469727,-1.727267052528272,20.700000762939453,-4.9999809265864315,20.25,0.01690813822324677 3371,2021-01-14,21.450000762939453,21.450000762939453,20.600000381469727,20.850000381469727,149764.0,0.03623188272257338,1.8333328035146055,1.2000007629394531,66.73039079104956,67.85190240794296,-0.9907983394048259,-1.5937545583458146,-3.2044537941957856,-5.438311118021318,37.47222865978823,0.8500003814697266,1.0484446102062357,1.4130005836486816,0.012141728355782533,2.8138594389415807,0.7125711560022303,2.113430011295133,-1.5041365928192114,100.0,35.16950009979672,0.7004294276464503,1,-0.8150005340576172,-1.765000343322754,-3.6950008869171143,-4.8600006103515625,0.34999847412109375,3,-0.025641078081426127,1.000006357844945,20.700000762939453,1.0,20.350000381469727,-1.727267052528272,20.700000762939453,-0.025641078081426127 3372,2021-01-15,20.700000762939453,21.399999618530273,20.549999237060547,21.399999618530273,105006.0,-0.03496503372138915,1.4285764888924009,-1.1666640175730276,58.95271130161677,65.87980831560732,-0.3128943807110467,-0.7216618341614236,-2.3625677007049077,-4.630524590804743,38.640199562767194,0.9000015258789062,0.9801545112373802,0.5620005607604988,-0.712488174896329,1.8364892964173265,-0.07524380706791334,1.1992449285889109,-0.6939711291064441,42.30774309503723,-21.854779715784865,0.6372443678284135,1,-0.05500030517578125,-1.015000343322754,-2.890000581741333,-4.1100006103515625,0.8499984741210938,4,0.014492716232052283,1.8333328035146055,21.450000762939453,1.000006357844945,20.700000762939453,1.0,20.350000381469727,0.014492716232052283 3373,2021-01-18,21.5,21.5,20.700000762939453,20.799999237060547,74267.0,0.03864730471376787,1.2857096146615006,-1.000002724788216,61.18210517046851,64.80200522602223,-1.015932220535813,-1.3797530552619648,-3.0691616427811326,-5.363666556608713,39.78166184432398,0.7999992370605469,0.9020070593076817,1.2269997596740723,-0.02249057540067767,2.476490094748822,0.6022545921366991,1.8517449272114455,-1.4362115210027326,100.0,37.894549803872685,0.6247451675373742,1,-0.8100004196166992,-1.7799997329711914,-3.5899999141693115,-4.909999847412109,-0.7000007629394531,0,-0.004651180533475685,1.4285764888924009,20.700000762939453,1.8333328035146055,21.450000762939453,1.000006357844945,20.700000762939453,-0.004651180533475685 3374,2021-01-19,21.100000381469727,21.75,20.899999618530273,21.75,94428.0,-0.01860463342001273,1.6153873240469854,-0.9285698715538335,56.19195837138434,62.97312192452786,-0.5131258489818542,-0.8766323054730059,-2.592018874261157,-4.903566394813282,40.64211833766701,0.8500003814697266,0.751158513440803,0.7330000877380378,-0.4647365534937009,1.9307367289697766,0.13413176712217023,1.3318684083539054,-0.950039211212296,59.37503352760469,0.4988781186161191,0.5988683206158694,1,-0.2850008010864258,-1.2150001525878906,-3.1750004291534424,-4.510000228881836,-0.20000076293945312,1,0.018957327549697922,1.2857096146615006,21.5,1.4285764888924009,20.700000762939453,1.8333328035146055,21.450000762939453,0.018957327549697922 3375,2021-01-20,19.979999542236328,20.350000381469727,18.76000022888184,20.149999618530273,37130277.0,-0.053080607534822466,4.57893222238952,0.26153873240469855,47.192513403073946,60.947526341368025,0.6046143174786174,0.3162911901218983,-1.4037198367752097,-3.728090239291518,40.60611010088364,2.340000152587887,0.663336151672933,-0.4230007171630845,-1.5196580815713787,0.6736566472452097,-0.9713293993672316,0.12532796504106258,1.7700004577636719,40.80265574395845,-14.3610361944543,0.5483286822041479,1,0.27500057220458984,0.015000343322753906,-2.054999589920044,-3.3899993896484375,2.020000457763672,2,0.051051075131781865,1.6153873240469854,21.100000381469727,1.2857096146615006,21.5,1.4285764888924009,20.700000762939453,0.051051075131781865 3376,2021-01-21,19.5,20.399999618530273,19.34000015258789,19.799999237060547,633370.0,-0.024024001663345507,-2.4193590067003425,1.7647006024975036,40.21591907693591,57.95602009194713,1.1384966139831505,0.8293614074317368,-0.8286431665237792,-3.191649916394418,40.169364928359485,1.0599994659423828,0.6076304557988479,-0.8970002174377427,-2.012840603802374,0.21884016892688862,-1.4549204106200584,-0.33908002425542705,2.25,24.749158119213675,-23.72093283330061,0.5579201931823162,1,0.755000114440918,0.49499988555908203,-1.5750000476837158,-2.9099998474121094,2.799999237060547,3,0.094871814434345,4.57893222238952,19.979999542236328,1.6153873240469854,21.100000381469727,1.2857096146615006,21.5,0.094871814434345 3377,2021-01-22,19.600000381469727,20.0,19.34000015258789,19.68000030517578,393400.0,0.005128224690755134,-1.19999809265258,0.2666670905229963,45.56212750625179,55.532823976609684,1.0466655332478005,0.7604750738532218,-0.8227070287067519,-3.2337356868547076,39.161058953980486,0.6599998474121094,0.5148487327456905,-0.7919998168945312,-1.9217994630729969,0.33779982928393437,-1.3568996399837658,-0.22709999380529666,2.0901996231079103,28.093652738767766,-20.315805909173903,0.5648998230892334,1,0.6549997329711914,0.39499950408935547,-1.6700003147125244,-2.929999828338623,3.049999237060547,4,0.11224483738636803,-2.4193590067003425,19.5,4.57893222238952,19.979999542236328,1.6153873240469854,21.100000381469727,0.11224483738636803 3378,2021-01-25,20.049999237060547,20.5,19.86000061035156,20.149999618530273,1881816.0,0.02295912483839846,-1.6666772631001474,1.2500059604701619,49.64837444774736,54.16868844171886,0.552912246412486,0.3612908622120834,-1.1703170248005677,-3.6175057667557624,38.278632169522226,0.8999996185302734,0.4921763137332533,-0.3625009536743171,-1.4488932294276324,0.7238913220789982,-0.905697091550973,0.18069518420233877,1.5815967720031736,43.1437828403676,-8.041121535729012,0.5431961378766573,1,0.2050008773803711,0.11500072479248047,-2.0749990940093994,-3.3799986839294434,3.0500011444091832,0,0.07481297042781887,-1.19999809265258,19.600000381469727,-2.4193590067003425,19.5,4.57893222238952,19.979999542236328,0.07481297042781887 3379,2021-01-26,19.899999618530273,20.299999237060547,19.700000762939453,19.959999084472656,202534.0,-0.007481278016859605,-1.6087050267237768,0.5999923706345724,46.40804550452118,52.45379395256104,0.706681518590031,0.5223181971474169,-0.9478641820150635,-3.4065867281068414,37.26352893315974,0.5999984741210938,0.4282993705624172,-0.5025005340576172,-1.6045731776026102,0.5995721094873758,-1.0535368558301137,0.04853578771487932,1.6741644749298104,65.5172149198529,13.493794843471044,0.5510363217724965,1,0.35500049591064453,0.3250007629394531,-1.8999993801116943,-3.1899991035461426,2.75,1,0.04522611235088769,-1.6666772631001474,20.049999237060547,-1.19999809265258,19.600000381469727,-2.4193590067003425,19.5,0.04522611235088769 3380,2021-01-27,19.299999237060547,20.200000762939453,19.0,20.200000762939453,425621.0,-0.030150773516147478,1.6666638409697792,15.000158947134183,45.621462952581105,50.10835752606455,1.2149748624302426,1.0999551033683588,-0.289270671477837,-2.7463020271781637,35.84797981012116,1.2000007629394531,0.3090049011386249,-1.052500915527343,-2.259862664081723,0.1548608330270369,-1.6561817898045348,-0.4488200412501513,2.2178815791079707,19.99994913736979,-35.98169052580595,0.60368087427719,1,0.9550008773803711,0.9250011444091797,-1.0749998092651367,-2.3999996185302734,3.450000762939453,2,0.08290157744656024,-1.6087050267237768,19.899999618530273,-1.6666772631001474,20.049999237060547,-1.19999809265258,19.600000381469727,0.08290157744656024 3381,2021-01-28,20.0,20.0,18.76000022888184,19.399999618530273,304765.0,0.03626947101610689,3.1333299424934635,-0.6666659602424448,48.322147822832164,48.927183806199594,0.32146690314157667,0.38836241530491833,-0.9322970700259319,-3.3826133527330065,34.31381108135627,1.2399997711181605,0.25125645611131375,-0.33250017166137624,-1.549760385589778,0.8847600422670254,-0.9411302786255789,0.27612993530282637,1.4627232044227831,71.26436403616941,12.28172007104942,0.6086301069642008,1,0.25500011444091797,0.25500011444091797,-1.635000228881836,-3.090000629425049,3.10000038146973,3,0.10000000000000009,1.6666638409697792,19.299999237060547,-1.6087050267237768,19.899999618530273,-1.6666772631001474,20.049999237060547,0.10000000000000009 3382,2021-01-29,19.799999237060547,20.049999237060547,19.520000457763672,20.049999237060547,324974.0,-0.0100000381469727,3.239990234375,-0.41666640175730274,43.7499900658936,46.99028212791349,0.42507827232104844,0.5246917181268884,-0.6642208366110296,-3.124868392343174,32.3455596607551,0.529998779296875,0.15834761142575005,-0.47500085830688477,-1.6780064473570029,0.7280047307432334,-1.076503652831942,0.12650193621817252,1.6086695078514168,59.77006580353641,2.5927526837873103,0.6015027945250583,1,0.4550008773803711,0.4550008773803711,-1.32999849319458,-2.7399988174438477,3.5000000000000036,4,0.12626263112781522,3.1333299424934635,20.0,1.6666638409697792,19.299999237060547,-1.6087050267237768,19.899999618530273,0.12626263112781522 3383,2021-02-01,20.25,20.25,19.799999237060547,19.959999084472656,198670.0,0.022727312135303768,2.1034437399700088,-1.160003662109375,49.31506598772034,46.22618297417304,-0.2468395820305247,0.08287803217179857,-1.0536982146626386,-3.516157401154299,31.20002633441532,0.4500007629394531,-0.03263463407713729,-0.027500057220457563,-1.23005713395548,1.1750570195145649,-0.628778595587967,0.5737784811470519,1.1056953745913596,96.75329420376193,36.09629461367695,0.6012785383675112,2,-0.619999885559082,0.005000114440917969,-1.494999885559082,-2.9250001907348633,3.3999996185302734,0,0.11851849968050732,3.239990234375,19.799999237060547,3.1333299424934635,20.0,1.6666638409697792,19.299999237060547,0.11851849968050732 3384,2021-02-02,20.399999618530273,20.649999618530273,20.100000381469727,20.299999237060547,196850.0,0.007407388569396156,-1.2000053405965447,0.34482781300149956,47.88731599795295,46.30338326249293,-0.566108912684161,-0.045844493879076964,-1.1698424684166966,-3.603102880125409,29.992142164907946,0.5499992370605469,-0.1323114395802918,0.10749959945678711,-1.0932178846328995,1.3082170835464737,-0.4928591425880562,0.7078583415016304,0.9037818531468957,86.7724825008275,26.5594865157657,0.6003587420448437,2,-0.6949996948242188,-0.14499950408935547,-1.5649991035461426,-3.049999237060547,3.0,1,0.1323529810503976,2.1034437399700088,20.25,3.239990234375,19.799999237060547,3.1333299424934635,20.0,0.1323529810503976 3385,2021-02-03,20.5,20.850000381469727,20.200000762939453,20.5,179333.0,0.00490197957547478,-1.1666709052299633,0.0,42.6356538715624,46.572242684118095,-0.6532906569013193,-0.14542498538849102,-1.237996025245792,-3.6343566892391657,28.540884095203857,0.6499996185302734,-0.32212331823942364,0.20249996185302876,-1.0009321334678667,1.4059320571739242,-0.39921608580742074,0.8042160095134783,0.7529058468212639,83.25357148723899,26.91368222101933,0.6017160476604483,2,-0.6949996948242188,-0.24499988555908203,-1.4649996757507324,-3.1499996185302734,3.5,2,0.10487803017220854,-1.2000053405965447,20.399999618530273,2.1034437399700088,20.25,3.239990234375,19.799999237060547,0.10487803017220854 3386,2021-02-04,20.600000381469727,20.75,20.25,20.5,208051.0,0.004878067388767171,1.5000023841880648,100.0,49.13792791604774,46.96955384076209,-0.6491073961610638,-0.20223825655426708,-1.2875672226411368,-3.6659277779684167,26.753521176746688,0.5,-0.4564502876494103,0.26850032806396484,-0.9284310162265754,1.465431672354505,-0.3299653440813053,0.866966000209235,0.6030473529927498,81.20300644052872,22.134397599126288,0.5984656721452692,2,-0.7950000762939453,-0.3450002670288086,-1.440000057220459,-3.125,3.199998855590824,3,0.10436891158818895,-1.1666709052299633,20.5,-1.2000053405965447,20.399999618530273,2.1034437399700088,20.25,0.10436891158818895 3387,2021-02-05,21.75,21.850000381469727,20.75,20.75,254565.0,0.05582522316673022,-1.2000007629394531,9.999961853172863,52.03251982091396,47.23445888222505,-1.6338767179935907,-1.3007920414021328,-2.3572606331526558,-4.753209276690107,25.328419710925555,1.25,-0.4065454685523555,1.343499946594239,-0.009707696380289121,2.696707589568767,0.6668961251069767,2.0201037680815013,-2.9899997711181605,95.12193533440455,39.52766739475486,0.6766038214872632,2,-1.4449996948242188,-1.4449996948242188,-2.429999828338623,-4.199999809265137,1.9500007629394496,4,0.06206898305607944,1.5000023841880648,20.600000381469727,-1.1666709052299633,20.5,-1.2000053405965447,20.399999618530273,0.06206898305607944 3388,2021-02-08,22.0,22.100000381469727,21.350000381469727,21.649999618530273,197494.0,0.011494252873563315,1.727267052528272,0.35000038146972656,57.499994436901595,48.466897652489536,-1.763646393159565,-1.5266793780889145,-2.5236831481169126,-4.941913454093179,23.56251340823589,0.75,-0.24036214026490654,1.5284999847412095,0.0021240631714043445,3.0548759063110147,0.7653120239563052,2.291687945526114,-3.1781997680664027,94.99998092651367,38.23638939119678,0.7631879607849028,2,-1.5699996948242188,-1.5699996948242188,-2.47499942779541,-4.274999618530273,2.1499996185302734,0,0.05909087441184324,-1.2000007629394531,21.75,1.5000023841880648,20.600000381469727,-1.1666709052299633,20.5,0.05909087441184324 3389,2021-02-09,21.549999237060547,22.299999237060547,21.450000762939453,21.799999237060547,432434.0,-0.020454580133611455,-2.7777966159167202,-0.7142849357769168,64.72794704944361,50.5898403299187,-1.178959653118742,-1.03524580140191,-1.9981240509106222,-4.43069525772367,21.76981077718422,0.8499984741210938,-0.13161050115331108,1.0184992790222154,-0.5803858558533328,2.6173844138977636,0.2190567115844395,1.8179418464599912,-2.5970709991455045,64.28568833537389,5.275816491142194,0.7994425674377743,2,-1.0199995040893555,-1.0199995040893555,-1.9949989318847656,-3.799999237060547,2.4000015258789027,1,0.09744781697524418,1.727267052528272,22.0,-1.2000007629394531,21.75,1.5000023841880648,20.600000381469727,0.09744781697524418 3390,2021-02-10,21.049999237060547,21.600000381469727,21.049999237060547,21.549999237060547,200110.0,-0.023201856969912393,-1.2000045776367188,2.0,64.4859679807996,52.385820347470634,-0.4521668463330819,-0.5351160382351026,-1.4468054492920857,-3.8548386393081557,20.189334231425732,0.5500011444091797,-0.09414696912232756,0.5009993553161607,-1.1132388706623288,2.1152375812946502,-0.3061197576730841,1.3081184683054055,-1.8962467391967728,39.0243675508704,-23.314650858946706,0.8071191129892455,2,-0.1399993896484375,-0.5199995040893555,-1.2999992370605469,-3.299999237060547,2.3500003814697266,2,0.11163897703769621,-2.7777966159167202,21.549999237060547,1.727267052528272,22.0,-1.2000007629394531,21.75,0.11163897703769621 3391,2021-02-11,20.899999618530273,21.100000381469727,20.5,20.799999237060547,265705.0,-0.0071258728725359655,1.3999923706345725,-0.20000076293945312,62.03702657147822,54.417713292535595,-0.18000618491118558,-0.4515869157728929,-1.252619768235899,-3.629723216793984,17.534659813450865,0.6000003814697266,-0.014661354658251469,0.37849979400634837,-1.1891774789622183,1.946177066974915,-0.40533884247793495,1.1623384304906317,-1.5574723163146942,22.22221044846024,-42.61248991097222,0.7838386364842839,2,0.14999961853027344,-0.36999988555908203,-1.0899996757507324,-3.1499996185302734,2.4500007629394567,3,0.1483253798110702,-1.2000045776367188,21.049999237060547,-2.7777966159167202,21.549999237060547,1.727267052528272,22.0,0.1483253798110702 3392,2021-02-12,21.0,21.25,20.399999618530273,20.700000762939453,240116.0,0.0047847073346865,1.125002980235081,2.999980926586431,59.40594246382461,55.53892178988051,-0.10268384906084549,-0.5564913337725201,-1.303137248712055,-3.657415168784503,14.926678151244635,0.8500003814697266,0.13142313862392285,0.46350021362304616,-1.117056451051166,2.0440568782972584,-0.32677811871405993,1.2537785459601523,-1.480024381693724,31.578973785997448,-34.512380302251,0.7902783323371066,2,0.19999980926513672,-0.4700002670288086,-1.1549997329711914,-3.25,2.85000038146973,4,0.13333329700288332,1.3999923706345725,20.899999618530273,-1.2000045776367188,21.049999237060547,-2.7777966159167202,21.549999237060547,0.13333329700288332 3393,2021-02-15,21.399999618530273,21.600000381469727,21.149999618530273,21.299999237060547,132360.0,0.019047600882393878,-1.2500059604701619,0.33333545261498165,64.15093524807034,57.34599059544911,-0.36028926176226506,-1.016482440142859,-1.6344457761874942,-3.983323660789587,12.221125908963975,0.6000003814697266,0.2248199233841639,0.8684998512268081,-0.6998084095119168,2.436808111965533,0.08434572085744563,1.6526539815961705,-1.7132225830987409,52.63158951439898,-12.973380273586216,0.7841541303693628,2,-0.14999961853027344,-0.869999885559082,-1.5349993705749512,-3.6499996185302734,2.3500003814697266,0,0.1074766909069289,1.125002980235081,21.0,1.3999923706345725,20.899999618530273,-1.2000045776367188,21.049999237060547,0.1074766909069289 3394,2021-02-16,21.5,21.700000762939453,21.25,21.299999237060547,97864.0,0.00467291510524781,-2.00001271568989,2.0,72.91666004393257,60.71054683682358,-0.32167274992519523,-1.1436129859641824,-1.6696243392651091,-4.0117313426831345,9.176792950766032,0.4500007629394531,0.3887759838646758,0.948500251770021,-0.6600202237645227,2.5570207273045646,0.14424001400274733,1.7527604895372946,-1.6564296324707257,84.61533947107802,12.694642740441537,0.8042602377672718,2,-0.22500038146972656,-0.9700002670288086,-1.5850000381469727,-3.75,3.1499996185302734,1,0.12325579621071037,-1.2500059604701619,21.399999618530273,1.125002980235081,21.0,1.3999923706345725,20.899999618530273,0.12325579621071037 3395,2021-02-17,21.0,21.75,21.0,21.600000381469727,177158.0,-0.023255813953488413,-1.4999984105438164,-2.9999904632932157,60.869559809033035,62.01406149159971,0.28687939184446165,-0.5937193283351263,-1.1028285317574458,-3.4423192954887583,9.916905373129943,0.75,0.4695214659384206,0.3975002288818352,-1.1993635404591458,1.9943639982228163,-0.4009316557886571,1.1959321135523275,-1.009043900298849,44.44446014278267,-26.42081372886495,0.7984318846704909,2,0.34999942779541016,-0.4700002670288086,-1.065000057220459,-3.2199997901916504,3.1499996185302734,2,0.1404762268066404,-2.00001271568989,21.5,-1.2500059604701619,21.399999618530273,1.125002980235081,21.0,0.1404762268066404 3396,2021-02-18,21.350000381469727,21.950000762939453,21.200000762939453,21.649999618530273,231217.0,0.01666668483189171,-1.500006357844945,0.49999841054381655,66.3157949685368,63.601092063557815,0.06085402457025069,-0.841141777144319,-1.3831679170829219,-3.7150582270895,10.714943473434523,0.9500007629394531,0.5688912595354445,0.6550005912780748,-0.8863250419487194,2.196326224504869,-0.11566222533532056,1.42566340789147,-1.2205016935270123,61.29032655015031,-10.524909460332125,0.7706628166133971,2,-9.5367431640625e-07,-0.8200006484985352,-1.4150004386901855,-3.570000171661377,2.1499996185302734,3,0.09601869791252082,-1.4999984105438164,21.0,-2.00001271568989,21.5,-1.2500059604701619,21.399999618530273,0.09601869791252082 3397,2021-02-19,21.799999237060547,22.0,21.149999618530273,21.649999618530273,146730.0,0.02107722939346579,2.090904046691797,-0.5,66.3157814427426,64.58062395309571,-0.4261173738866617,-1.1782826470855383,-1.749103397990453,-4.09046204103452,11.527140233122845,0.8500003814697266,0.7229311694174037,0.9949995040893569,-0.5312275387949157,2.5212265469736295,0.2318859826472206,1.7581130255314932,-1.5402705161707644,79.99992370605469,10.870774330188524,0.763113521442136,2,-0.4499998092651367,-1.2699995040893555,-1.6399989128112793,-3.3949990272521973,1.8000011444091832,4,0.07110097241536328,-1.500006357844945,21.350000381469727,-1.4999984105438164,21.0,-2.00001271568989,21.5,0.07110097241536328 3398,2021-02-22,21.549999237060547,21.850000381469727,21.399999618530273,21.850000381469727,175066.0,-0.011467890309601159,1.9999936421954772,-2.00001271568989,61.85566523792501,64.26148152959364,-0.2756504177834991,-0.8539257460787724,-1.42459370733188,-3.760495930482538,11.727139995185167,0.4500007629394531,0.8220784418575775,0.669999504089354,-0.847408340875667,2.187407349054375,-0.08870441839315646,1.4287034265718646,-1.1678542852005194,54.99992370605469,-11.405990776824297,0.7587039224825098,2,-0.34999942779541016,-1.0199995040893555,-1.3849987983703613,-3.0449986457824707,3.1000003814697266,0,0.1067285951664334,2.090904046691797,21.799999237060547,-1.500006357844945,21.350000381469727,-1.4999984105438164,21.0,0.1067285951664334 3399,2021-02-23,20.799999237060547,21.600000381469727,20.5,21.600000381469727,216400.0,-0.03480278545486859,1.7499970197720245,2.6666603088621437,52.72726579145951,62.954959064111414,0.39870176926233114,-0.03482858496283825,-0.6033942761998716,-2.93248248063108,11.79199644446916,1.1000003814697266,0.7977713150578545,-0.1250004768371582,-1.5717755539030662,1.3217746002287498,-0.8483880153701122,0.5983870616957958,-0.3027830280884878,19.99994913736979,-42.445901656924526,0.7233875385329547,2,0.40000057220458984,-0.26999950408935547,-0.5949993133544922,-2.1999993324279785,3.5500011444091832,1,0.14182696495888658,1.9999936421954772,21.549999237060547,2.090904046691797,21.799999237060547,-1.500006357844945,21.350000381469727,0.14182696495888658 3400,2021-02-24,20.899999618530273,21.149999618530273,20.5,20.850000381469727,282209.0,0.004807710823928835,1.3636382552244086,-0.06249895692020857,52.72726579145951,61.92054119966489,0.307525976724925,-0.009291314334461731,-0.6463289690640757,-2.958524739960481,12.124937575879159,0.6499996185302734,0.7098243241867834,-0.10500011444091939,-1.3339919546950014,1.1239917258131626,-0.7194960345679604,0.5094958056861216,1.3999996185302734,26.666641235351562,-32.02656517015411,0.6144959201270407,2,0.3000001907348633,-0.36999988555908203,-0.5499997138977051,-2.174999713897705,3.899999618530277,2,0.17942584059547984,1.7499970197720245,20.799999237060547,1.9999936421954772,21.549999237060547,2.090904046691797,21.799999237060547,0.17942584059547984 3401,2021-02-25,22.0,22.0,20.799999237060547,20.899999618530273,195176.0,0.05263159816014773,1.1818188123464368,22.000343327992677,52.293577660575984,61.130278443748374,-0.6928955552612237,-1.003209265799974,-1.6778840217385245,-3.974226286572037,12.467367201706288,1.2000007629394531,0.6342557849128703,0.8950002670288093,-0.31500195561534383,2.1050024896729624,0.2899991557067345,1.500001378350884,0.2639992523193371,100.0,44.01809049058217,0.6050011113220763,2,-0.75,-1.4700002670288086,-1.875,-3.2750000953674316,3.0499992370605504,3,0.09772725538773974,1.3636382552244086,20.899999618530273,1.7499970197720245,20.799999237060547,1.9999936421954772,21.549999237060547,0.09772725538773974 3402,2021-02-26,22.299999237060547,22.450000762939453,20.850000381469727,21.149999618530273,359209.0,0.013636328957297605,1.206893013723677,1.0454538361102585,52.72726579145951,59.860981837458276,-0.8818312448690158,-1.1660980951585138,-1.9019616870214229,-4.190839151180217,13.07830371510757,1.6000003814697266,0.6042616586169558,1.0699995040893562,-0.0877658634468581,2.2277648716255705,0.49111682032124904,1.6488821878574633,-1.7999992370605469,92.3076170671445,39.55677228165474,0.5788826837681067,2,-0.8249988555908203,-1.6949987411499023,-2.174999237060547,-3.5749993324279785,3.0000000000000036,4,0.053811695246390956,1.1818188123464368,22.0,1.3636382552244086,20.899999618530273,1.7499970197720245,20.799999237060547,0.053811695246390956 3403,2021-03-01,22.649999618530273,23.04999923706055,22.200000762939453,22.5,177863.0,0.015695084907808354,-1.2666683620919947,0.13043449416268196,60.185189436819954,58.44637399222354,-1.1576071083889303,-1.3987944358937803,-2.174276639456231,-4.454571370131305,14.229891319210525,0.8499984741210973,0.6140833206171976,1.2999999046325676,0.07439600539443347,2.525603803870702,0.6871979550135023,1.912801854251633,-2.110999603271484,84.31373575658921,31.657867540298355,0.6128019496190665,3,-0.875,-1.7449998855590785,-2.5249996185302734,-3.924999713897705,2.4500007629394567,0,0.04194263924676833,1.206893013723677,22.299999237060547,1.1818188123464368,22.0,1.3636382552244086,20.899999618530273,0.04194263924676833 3404,2021-03-02,23.10000038146973,23.149999618530273,22.25,22.95000076293945,436861.0,0.01986758368734387,6.200051880278628,1.0000000000000473,69.15888783400437,59.36741043944257,-1.5162274583284798,-1.7245659176235257,-2.5533011492413173,-4.81928223925016,15.478061654642094,0.8999996185302734,0.6566771004216285,1.615000629425051,0.2438313006370585,2.9861699582130434,0.9294159650310547,2.300585293819047,-2.4605603973388703,98.11323606573673,41.92650648861863,0.6855846643939953,3,-1.2750005722045934,-2.1450004577636754,-2.8900003433227575,-4.375000476837162,2.14999961853027,1,0.06709953296381399,-1.2666683620919947,22.649999618530273,1.206893013723677,22.299999237060547,1.1818188123464368,22.0,0.06709953296381399 3405,2021-03-03,22.649999618530273,23.399999618530273,22.60000038146973,23.20000076293945,242711.0,-0.019480552186502798,-1.4615375586510209,-3.6666836209196556,65.4867214812634,59.27529116307887,-0.9024642754771968,-1.1649620945597015,-2.037379351101375,-4.291490603184492,16.607279494949758,0.7999992370605433,0.6303036814136895,1.057499885559082,-0.3255840498161291,2.440583820934293,0.36595791787147647,1.7490418532466876,-1.8599260563354498,71.153850386128,10.23003627163257,0.6915419676876049,3,-0.6999998092651367,-1.5699996948242188,-2.409999370574951,-3.924999713897705,2.6000003814697266,2,0.07505522258590513,6.200051880278628,23.10000038146973,-1.2666683620919947,22.649999618530273,1.206893013723677,22.299999237060547,0.07505522258590513 3406,2021-03-04,22.75,22.899999618530273,22.60000038146973,22.75,156576.0,0.004415027953815764,-1.0000000000000238,-0.0,65.4867214812634,59.18317338958118,-0.8750066263610776,-1.1548404752183536,-2.080543206530045,-4.327337978978981,17.797521670504477,0.2999992370605433,0.5573818653497788,1.0500002861022963,-0.3424608108388085,2.442461383043401,0.3537697376317439,1.7462308345728488,-1.7511323532983418,74.50981125470666,9.46618445741069,0.6962305484705531,3,-0.8000001907348633,-1.6700000762939453,-2.5099997520446777,-3.8450002670288086,3.2000007629394496,3,0.0901098565740901,-1.4615375586510209,22.649999618530273,6.200051880278628,23.10000038146973,-1.2666683620919947,22.649999618530273,0.0901098565740901 3407,2021-03-05,23.10000038146973,23.149999618530273,22.399999618530273,22.60000038146973,250511.0,0.01538463215251551,1.5000063578449745,100.0,65.17857203678184,59.55238525612083,-1.1412207376387684,-1.474094090960211,-2.371047212131476,-4.609860140305646,17.821576183103794,0.75,0.6103893140274828,1.332500648498538,-0.1945453022761079,2.859546599273184,0.5689776731112133,2.0960236238858627,-1.9090421770217816,75.00003973646804,8.039941252028143,0.763522975387323,3,-1.1500005722045934,-1.6400003433227575,-2.845000267028812,-3.914999961853031,3.0499992370605433,4,0.08441553348003672,-1.0000000000000238,22.75,-1.4615375586510209,22.649999618530273,6.200051880278628,23.10000038146973,0.08441553348003672 3408,2021-03-08,23.29999923706055,23.35000038146973,22.85000038146973,23.29999923706055,377397.0,0.008657958973509627,8.999771123402633,0.0,65.78946487835466,61.00374071022029,-1.1922549578707944,-1.656643617364761,-2.5060646817551238,-4.740532739946634,17.66166584469836,0.5,0.6171637513301178,1.4674995422363324,-0.20496336270920779,3.1399624471818726,0.6312680897635623,2.3037309947091025,-1.932317719486015,91.30431177033556,25.47959414398663,0.8362314524727698,3,-1.3499994277954137,-1.6999998092651403,-3.0449991226196325,-4.074998855590824,3.25,0,0.08583691268190408,1.5000063578449745,23.10000038146973,-1.0000000000000238,22.75,-1.4615375586510209,22.649999618530273,0.08583691268190408 3409,2021-03-09,23.649999618530273,23.75,23.0,23.35000038146973,187175.0,0.015021476091424901,2.0,100.0,73.8738655144221,63.35336290166058,-1.2242065341175596,-1.9407540740788356,-2.8005063425141756,-5.018467816479948,17.421420234559402,0.75,0.6050653088300741,1.712499904632569,-0.13934851384959757,3.5643483231147357,0.786575695391484,2.638424113873654,-2.1197326528792786,92.59256642869556,23.069356201575573,0.9259242092410842,3,-1.375,-1.7249994277954102,-3.7074995040893555,-4.424999237060547,3.25,1,0.061310815489542314,8.999771123402633,23.29999923706055,1.5000063578449745,23.10000038146973,-1.0000000000000238,22.75,0.061310815489542314 3410,2021-03-10,23.399999618530273,23.79999923706055,23.29999923706055,23.60000038146973,107161.0,-0.010570824694818182,-1.49999046329326,-0.666670905229983,68.80732981727951,65.18822425240542,-0.65071793172147,-1.587039323811883,-2.5031546905063635,-4.695527922402658,17.84940301507002,0.5,0.6373676217748994,1.3449998855590835,-0.5669845323984823,3.2569843035166492,0.38900767658030233,2.3009920945378646,-1.647759349444378,71.4285908913177,0.8282862808817697,0.9559922089787821,3,-1.0749998092651367,-1.3999996185302734,-3.419999599456787,-4.174999237060547,2.550001144409176,2,0.07905984665079768,2.0,23.649999618530273,8.999771123402633,23.29999923706055,1.5000063578449745,23.10000038146973,0.07905984665079768 3411,2021-03-11,24.0,24.79999923706055,23.649999618530273,23.649999618530273,296592.0,0.025641042361154165,-5.571419229323022,-1.7499952316465768,69.6428559264363,67.06773426740283,-1.047320406977562,-2.0478836228394712,-3.0510788790338452,-5.212291418294761,19.39809626409461,1.399999618530277,0.808204597980815,1.790000247955323,-0.2274500253541092,3.807450521264755,0.7812751113006051,2.798725384610041,-2.0020286547571473,66.66669315762401,-2.631245314477397,1.0087251366547167,3,-0.5,-1.4750003814697266,-3.9699997901916504,-4.375,1.4500007629394496,3,0.05208333333333326,-1.49999046329326,23.399999618530273,2.0,23.649999618530273,8.999771123402633,23.29999923706055,0.05208333333333326 3412,2021-03-12,23.79999923706055,24.25,23.70000076293945,24.149999618530273,151953.0,-0.008333365122477066,-1.0000069358468713,-0.9999999999999899,70.27025912433847,68.188297566016,-0.684109991303469,-1.71530290484937,-2.8179831447018806,-4.934800560157122,20.855836338696715,0.5499992370605504,0.9889221094326501,1.4499995231628446,-0.6022137006563888,3.502212746982078,0.4238929112532297,2.4761061350724596,-1.4097439869632211,48.717918621700164,-21.4637716548919,1.0261066119096165,3,-0.274999618530277,-1.1999998092651403,-3.769999027252201,-4.17499923706055,2.5,4,0.09033620146218291,-5.571419229323022,24.0,-1.49999046329326,23.399999618530273,2.0,23.649999618530273,0.09033620146218291 3413,2021-03-15,23.70000076293945,24.25,23.70000076293945,24.10000038146973,138878.0,-0.004201616694398336,-1.7499988079059365,1.142854807330782,79.59184308987258,69.34751481666802,-0.4688054504732406,-1.5116629729372129,-2.6611909027525833,-4.75870348807101,21.996124677268647,0.5499992370605504,1.1057045218528359,1.235000991821284,-0.8505635885155804,3.3205655721581486,0.19221870165285182,2.2777832819897164,-0.9723813546672702,38.888947757698524,-36.085509378549126,1.0427822901684325,3,-0.10000133514403942,-1.1000013351440394,-3.3950004577636683,-4.025000572204586,3.1499996185302805,0,0.10337547581103768,-1.0000069358468713,23.79999923706055,-5.571419229323022,24.0,-1.49999046329326,23.399999618530273,0.10337547581103768 3414,2021-03-16,24.149999618530273,24.25,23.75,23.75,168055.0,0.01898729287361478,-1.5000023841880648,-0.9999999999999822,80.95238095238086,71.06592142456996,-0.8428313583684499,-1.8476828435283252,-3.0447721956275586,-5.1225082526262575,23.08713820187881,0.5499992370605504,1.2207083691280616,1.5524998664855971,-0.6102166620205338,3.715216394991728,0.47114160223253165,2.6338581307386626,-1.1322470342277207,56.66669209798153,-23.409680817702984,1.0813582642530657,3,-0.5500001907348633,-1.5500001907348633,-3.719999313354492,-4.34999942779541,3.5,1,0.09937886776150329,-1.7499988079059365,23.70000076293945,-1.0000069358468713,23.79999923706055,-5.571419229323022,24.0,0.09937886776150329 3415,2021-03-17,23.95000076293945,24.25,23.70000076293945,24.25,176006.0,-0.008281526242234993,2.666670905229987,-0.7499988079059765,72.4138097351107,71.83559789721967,-0.4906296269064825,-1.491832665536574,-2.7889817469658844,-4.832771118113467,24.594298756055593,0.5499992370605504,1.2654235218152365,1.2050009727478006,-0.9006059041067225,3.3106078496023237,0.15219753432053906,2.257804411175062,-0.6827336472507781,26.087064688993873,-49.34296782512678,1.052803438427262,3,-0.3500013351440394,-1.3500013351440394,-3.420001029968258,-4.04000091552734,4.699998855590824,2,0.1231732259547853,-1.5000023841880648,24.149999618530273,-1.7499988079059365,23.70000076293945,-1.0000069358468713,23.79999923706055,0.1231732259547853 3416,2021-03-18,23.399999618530273,23.899999618530273,23.20000076293945,23.60000038146973,280210.0,-0.022964556446288475,-1.3333354526149659,0.6666709052299672,61.956524894007366,71.47759265913362,0.18022261235193682,-0.8225486502433448,-2.1729555816773747,-4.189890050872215,25.565941064022446,0.75,1.2080370767413022,0.5524998664855971,-1.4649181342226392,2.5699178671938334,-0.45620913386851925,1.5612088668397135,1.399999618530277,19.04752389637122,-52.00669496459574,1.0087090003541181,3,0.42500019073486683,-0.8000001907348633,-2.679999828338623,-3.359999656677246,5.050001144409176,3,0.10897440965724847,2.666670905229987,23.95000076293945,-1.5000023841880648,24.149999618530273,-1.7499988079059365,23.70000076293945,0.10897440965724847 3417,2021-03-19,23.35000038146973,23.79999923706055,23.20000076293945,23.20000076293945,512359.0,-0.002136719567334966,-6.999999999999716,-0.74999523164663,58.139545199291376,70.62760158368214,0.30107495146424057,-0.6856256514089445,-2.066789537841153,-4.050190826049196,26.673091589021297,0.5999984741211009,1.204024055962499,0.425000572204592,-1.5414285974652344,2.3914297418744184,-0.558214012630323,1.408215157039507,1.4179988861083999,14.285688335374525,-52.815526418177875,0.9832145848349133,3,0.5499992370605433,-0.75000095367432,-2.560000896453861,-3.2800006866455114,5.64999961853027,4,0.08993577503905548,-1.3333354526149659,23.399999618530273,2.666670905229987,23.95000076293945,-1.5000023841880648,24.149999618530273,0.08993577503905548 3418,2021-03-22,23.85000038146973,24.20000076293945,23.29999923706055,23.29999923706055,106143.0,0.021413275881434046,-2.2727260116729235,3.666683620919679,58.62069267911105,68.9328046019809,-0.12594751614888366,-1.0587638184681403,-2.5181617385878177,-4.452521248364274,27.980104484602116,0.9000015258788991,1.2102925446567028,0.8100005149841358,-1.0855903079860312,2.705591337954303,-0.1377948965009459,1.7577959264692176,0.8866389160156274,61.90477055487583,-1.2210196438628032,0.9477954114850834,3,0.14999961853026988,-1.2000007629394567,-2.985000610351566,-3.7800006866455114,4.799999237060543,0,0.10272531724965295,-6.999999999999716,23.35000038146973,-1.3333354526149659,23.399999618530273,2.666670905229987,23.95000076293945,0.10272531724965295 3419,2021-03-23,23.75,24.25,23.45000076293945,23.899999618530273,140193.0,-0.004192888044875054,-1.1333367241839598,-0.27272601167294935,63.750011324887886,68.3708803250485,-0.011477293071351369,-0.7656819919776972,-2.358409686472264,-4.265298891710415,30.490538359768603,0.7999992370605504,1.1959319730488218,0.5625000953674331,-1.0348252245154512,2.1598254152503173,-0.23616256457400908,1.3611627553088752,0.9559065267944398,52.38091778049869,-9.32746627705059,0.7986626599414419,3,0.25,-1.1000003814697266,-2.8600001335144043,-3.6800003051757812,5.149999618530273,1,0.13052633185135698,-2.2727260116729235,23.85000038146973,-6.999999999999716,23.35000038146973,-1.3333354526149659,23.399999618530273,0.13052633185135698 3420,2021-03-24,24.649999618530273,25.54999923706055,24.29999923706055,25.35000038146973,339273.0,0.037894720780222046,1.2727304253739995,4.666683620919876,69.79167370333,68.38741563359225,-0.7996046059088506,-1.4443909926729361,-3.1982508948291937,-5.076747718896286,33.500230313839005,1.7999992370605504,1.1861295012031619,1.2749997138977065,-0.048671552140550745,2.5986709799359637,0.6131640808785761,1.936835346916837,-1.4499988555908239,61.702119025125036,1.546396832108364,0.661835633019129,3,-0.27499961853027344,-1.625,-3.747499942779541,-4.579999923706055,4.899999618530277,2,0.12170385583879662,-1.1333367241839598,23.75,-2.2727260116729235,23.85000038146973,-6.999999999999716,23.35000038146973,0.12170385583879662 3421,2021-03-25,24.149999618530273,25.04999923706055,23.85000038146973,25.0,263676.0,-0.020283975973132806,1.5263164234961353,1.2142849357769105,60.60605943841452,67.31361566848959,-0.30853534019306394,-0.8169449105617801,-2.6668406330662933,-4.495314900755105,35.52611430398826,1.1999988555908203,1.0867436486636315,0.6674997329711907,-0.5291074530132569,1.8641069189556383,0.0691961399789669,1.2658033259634145,-0.9029988861084028,40.42550946532522,-17.11503776859044,0.5983035929922246,3,0.22500038146972656,-1.125,-3.2100000381469727,-4.039999961853027,4.850000381469727,3,0.1863354066700338,1.2727304253739995,24.649999618530273,-1.1333367241839598,23.75,-2.2727260116729235,23.85000038146973,0.1863354066700338 3422,2021-03-26,23.5,24.60000038146973,23.5,24.60000038146973,1893149.0,-0.026915098500934542,-1.0000000000000064,1.2941175150624418,51.85185970102648,64.23139529195113,0.3290358023500808,-0.07634920073700613,-1.968157752751626,-3.7690708796329346,36.93424253385844,1.1000003814697301,1.0263660590275947,-0.042499923706053266,-1.1019312485327184,1.0169314011206119,-0.5722155861193841,0.4872157387072775,-0.20693929748535567,8.888922797308869,-42.5474129021091,0.5297156624133325,3,0.875,-0.47500038146972656,-2.560000419616699,-3.390000343322754,6.0,4,0.21063833033784896,1.5263164234961353,24.149999618530273,1.2727304253739995,24.649999618530273,-1.1333367241839598,23.75,0.21063833033784896 3423,2021-03-29,23.60000038146973,23.899999618530273,22.85000038146973,23.10000038146973,356265.0,0.004255335381690539,-1.0999984741210866,-0.45454529691338935,49.51457029823543,60.73830521926831,0.23843232553929994,-0.10701545189427364,-2.043099428154097,-3.7962614453718224,37.44539416899585,1.0499992370605433,0.9108904670157898,0.010000419616702061,-0.96257071565622,0.9825715548896241,-0.47628514801975896,0.4962859872531631,1.9499988555908203,27.77778955153976,-17.690303543564966,0.4862855676364614,3,0.5999994277954102,-0.5750007629394567,-2.6600008010864293,-3.490000724792484,7.39999961853027,0,0.22881353945952676,-1.0000000000000064,23.5,1.5263164234961353,24.149999618530273,1.2727304253739995,24.649999618530273,0.22881353945952676 3424,2021-03-30,24.649999618530273,24.649999618530273,23.79999923706055,23.899999618530273,641259.0,0.04449149237662642,1.2666676839192614,1.5,60.50420706828503,59.41501603406546,-0.8193462097753716,-1.090868066755565,-3.042427063898188,-4.773312196413212,38.129011989390804,1.0499992370605433,0.8288796773634388,0.9824996948242202,-0.06945329733889594,2.0344526869873363,0.4565231987426621,1.5084761909057782,0.8459996414184623,66.66666666666653,23.471059177698137,0.5259764960815579,3,-0.44999980926513317,-1.625,-3.7849998474121094,-4.539999961853027,7.6499996185302805,1,0.16227180778506223,-1.0999984741210866,23.60000038146973,-1.0000000000000064,23.5,1.5263164234961353,24.149999618530273,0.16227180778506223 3425,2021-03-31,24.35000038146973,25.149999618530273,24.35000038146973,24.70000076293945,393704.0,-0.012170354632988434,-3.5714192293230735,-0.46666717529295926,53.097350808935886,58.43066335794641,-0.5103039806044265,-0.6924828587475709,-2.6580910055296734,-4.400090996144353,38.75378301199453,0.7999992370605433,0.7050715017894333,0.5975004196167042,-0.38040002610625123,1.5754008653396596,0.1085501967552247,1.0864506424781837,1.0930789009094255,65.21741293779895,23.958398245306896,0.4889502228614778,3,-0.15000057220458984,-1.3250007629394567,-3.485000610351566,-4.230000495910648,8.600000381469716,2,0.186858281962208,1.2666676839192614,24.649999618530273,-1.0999984741210866,23.60000038146973,-1.0000000000000064,23.5,0.186858281962208 3426,2021-04-01,24.79999923706055,24.899999618530273,24.35000038146973,24.35000038146973,237390.0,0.01848044552530137,-1.444447270153293,-1.2857096146615266,58.47458503809528,58.4678900067024,-0.8278899876982031,-1.0340422292217504,-3.00131098386532,-4.758179339919497,39.412317436995096,0.5499992370605433,0.5321789475065657,0.9449993133544972,-0.020129290319044202,1.9101279170280385,0.4624350115177265,1.4275636151912678,0.5912184673004184,84.78258706220127,42.63018461292057,0.48256430183677024,4,-0.5999994277954102,-1.6250000000000036,-3.9349994659423864,-4.639999389648441,5.600000381469723,3,0.19153226395675493,-3.5714192293230735,24.35000038146973,1.2666676839192614,24.649999618530273,-1.0999984741210866,23.60000038146973,0.19153226395675493 3427,2021-04-06,25.04999923706055,25.10000038146973,24.649999618530273,25.10000038146973,246782.0,0.01008064547140819,16.99961853900453,-0.1111139368199755,61.15702062460204,58.74970422286806,-0.9067388317558631,-1.1915543784811469,-3.1426493400384388,-4.9100498845921905,39.921474393422365,0.4500007629394567,0.45721658838780144,1.0974993705749547,0.062087215055552036,2.1329115260943574,0.5797932928152534,1.615205448334656,0.290394120842592,95.65215588516777,50.89398128878824,0.5177060777597009,4,-0.8499994277954102,-1.8499994277954137,-4.159999370574955,-4.779999732971195,6.850000381469723,1,0.15768466599773667,-1.444447270153293,24.79999923706055,-3.5714192293230735,24.35000038146973,1.2666676839192614,24.649999618530273,0.15768466599773667 3428,2021-04-07,25.29999923706055,25.29999923706055,24.899999618530273,24.95000076293945,311714.0,0.009980040224118358,1.2857220708446606,-6.999809269502335,59.82906233708057,58.3140432242228,-1.0386515632433344,-1.3534278367156851,-3.2933493342652262,-5.064899279623777,40.32559225695231,0.399999618530277,0.4860956464499182,1.2474993705749533,0.09745410296821433,2.3975446381816923,0.672476736771582,1.8225220043783246,-2.4499988555908203,100.0,54.403964297524524,0.5750226338033702,4,-1.0999994277954102,-1.4249992370605504,-4.259998798370365,-4.954998970031742,6.30000114440918,2,0.16600794030013666,16.99961853900453,25.04999923706055,-1.444447270153293,24.79999923706055,-3.5714192293230735,24.35000038146973,0.16600794030013666 3429,2021-04-08,25.10000038146973,25.75,25.0,25.35000038146973,222559.0,-0.00790509334474021,-2.333327681939506,-0.7142888283378601,59.82906233708062,57.20708640575065,-0.7007030446179527,-1.0953899527302333,-2.9894914502014167,-4.784955943244956,40.51309116121665,0.75,0.5481274977513237,0.9750004768371632,-0.24866918335013466,2.198670137024461,0.36316564674351426,1.586835306930812,-2.2010000228881843,53.57144316848855,5.280138339638782,0.6118348300936498,4,-0.8000001907348668,-1.1000003814697301,-3.7600007057189977,-4.455000877380375,6.69999885559082,3,0.23505974218574077,1.2857220708446606,25.29999923706055,16.99961853900453,25.04999923706055,-1.444447270153293,24.79999923706055,0.23505974218574077 3430,2021-04-09,25.25,25.85000038146973,25.10000038146973,25.45000076293945,332882.0,0.005976080328708111,-2.0000000000000426,0.8000030517577983,66.97249600768822,57.91446824678106,-0.8455620337762468,-1.1591142527655265,-3.0124049184484107,-4.857478690686971,40.69280037092856,0.75,0.5818139996566956,1.032500076293946,-0.23916439916250454,2.3041645517503966,0.3966678385657225,1.6683323140221695,-2.2369596557617157,59.99997456868466,7.67866278303363,0.6358322377282252,4,-0.8999996185302699,-1.125,-3.8600001335144043,-4.385000228881836,7.400001525878906,4,0.2792078905766555,-2.333327681939506,25.10000038146973,1.2857220708446606,25.29999923706055,16.99961853900453,25.04999923706055,0.2792078905766555 3431,2021-04-12,25.25,25.54999923706055,25.10000038146973,25.45000076293945,163763.0,0.0,1.2500071525982606,1.0,67.59260273111342,59.6634396945685,-0.7522219930181642,-1.1179855200144466,-2.9052650964141336,-4.784644092103253,40.1104746932098,0.4499988555908203,0.6086061465954486,0.970000076293946,-0.37727750983376396,2.317277662421656,0.29636128323009103,1.643638869357801,-2.066742053527829,49.99999999999985,-6.837923554150741,0.6736387930638542,4,-0.8999996185302699,-1.125,-3.7350001335144043,-4.199999809265137,6.900001525878906,0,0.3049505252649285,-2.0000000000000426,25.25,-2.333327681939506,25.10000038146973,1.2857220708446606,25.29999923706055,0.3049505252649285 3432,2021-04-13,25.95000076293945,26.0,25.29999923706055,25.29999923706055,294102.0,0.027722802492651466,-1.1538434451917448,-3.24999523164663,68.75001490117029,61.80071131711682,-1.1936695700768247,-1.737750217513387,-3.4813353674435383,-5.400932821372024,39.61401542187336,0.75,0.539042360048704,1.5625007629394503,0.044234988917832396,3.080766536961068,0.8033678759286396,2.321633649950261,-2.6067382703674262,95.45461638897382,37.63592332723495,0.7591328870108093,4,-1.0500011444091761,-1.7500009536743129,-4.435000896453854,-4.900000572204586,6.0,1,0.17148357320844854,1.2500071525982606,25.25,-2.0000000000000426,25.25,-2.333327681939506,25.10000038146973,0.17148357320844854 3433,2021-04-14,26.149999618530273,26.399999618530273,25.70000076293945,25.95000076293945,237482.0,0.0077070847672748855,1.0000000000000102,0.30768982475909656,71.05264654891738,62.972760148298185,-1.1107151988580775,-1.839080869587221,-3.5670316377625113,-5.522232352569411,39.1864109298767,0.6999988555908239,0.5681877384169312,1.6399996757507331,-0.03225043444127351,3.3122497859427398,0.803874620654728,2.4761247308467382,-2.594198125364013,82.14285227717053,22.659925330843798,0.8361250550960038,4,-0.7749996185302734,-1.5249996185302734,-4.444999694824219,-5.069999694824219,6.1499996185302805,2,0.2198852804542859,-1.1538434451917448,25.95000076293945,1.2500071525982606,25.25,-2.0000000000000426,25.25,0.2198852804542859 3434,2021-04-15,26.54999923706055,26.75,26.04999923706055,26.29999923706055,311072.0,0.015296352748197739,1.1538434451917448,1.2500071525982783,68.26924452416196,64.65852611665663,-1.355390582935918,-2.16084729365544,-3.8505596446750268,-5.855097475396068,38.81388393538621,0.7000007629394496,0.721933481028536,1.919999313354495,0.026687315478163498,3.8133113112308266,0.9733433144163293,2.866655312292661,-2.7097779313578876,87.87873883767323,27.491927106793838,0.9466559989381658,4,-0.9999990463256871,-1.7499990463256871,-4.774999618530277,-5.469999313354496,5.100000381469723,3,0.1902072048785597,1.0000000000000102,26.149999618530273,-1.1538434451917448,25.95000076293945,1.2500071525982606,25.25,0.1902072048785597 3435,2021-04-16,26.899999618530273,27.0,26.399999618530273,26.54999923706055,339431.0,0.013182688946414833,1.1818150291823735,1.400001525878892,77.22774745321519,66.74221082944774,-1.4590710800544073,-2.401642949278454,-4.080843791600181,-6.13716263460536,38.58911744101342,0.6000003814697266,0.9128657803377891,2.1224997520446784,0.005780885017045989,4.239218619072311,1.0641403185308604,3.1808591855584964,-2.710604869511929,94.73682097120204,30.51037922885874,1.0583594335138167,4,-1.0749998092651367,-1.9749994277954102,-4.799999713897705,-5.6449995040893555,5.449998855590813,4,0.1821561222311272,1.1538434451917448,26.54999923706055,1.0000000000000102,26.149999618530273,-1.1538434451917448,25.95000076293945,0.1821561222311272 3436,2021-04-19,25.95000076293945,26.79999923706055,25.60000038146973,26.79999923706055,1814724.0,-0.03531594308783592,1.8235317877049606,-2.4285644219922955,72.89722624885113,68.04667812103096,-0.3674284852432912,-1.318404486464619,-3.0229232861564235,-5.115760137315622,38.9181947301957,1.2999992370605433,0.9363897521064075,1.0450008392333956,-1.029125241636617,3.119126920103408,0.007937798798387519,2.0820638796684037,-1.3671212787836744,38.235366715658984,-31.628078999149125,1.037063040435007,4,-9.536743128535363e-07,-1.0250005722045863,-3.787500858306881,-4.670001029968255,6.849998474121104,0,0.2581888464723314,1.1818150291823735,26.899999618530273,1.1538434451917448,26.54999923706055,1.0000000000000102,26.149999618530273,0.2581888464723314 3437,2021-04-20,25.45000076293945,26.149999618530273,25.149999618530273,26.04999923706055,2393466.0,-0.01926782216954981,1.5000023841880648,0.7058818249544504,66.08697584763483,68.74200184442589,0.21822769455987867,-0.6883006219638261,-2.455660166321646,-4.538874843273856,39.009852874079456,1.0,1.035233346906523,0.44000082015990927,-1.511678484017903,2.3916801243377215,-0.5358388319289951,1.4158404722488136,-0.5287244065654839,16.21627473237823,-56.53470368829414,0.975839652088906,4,0.5499992370605504,-0.5250005722045863,-2.437500953674313,-3.6700010299682546,7.450000762939457,1,0.2632613187460515,1.8235317877049606,25.95000076293945,1.1818150291823735,26.899999618530273,1.1538434451917448,26.54999923706055,0.2632613187460515 3438,2021-04-21,26.29999923706055,26.29999923706055,25.60000038146973,25.649999618530273,349552.0,0.0333987602608985,1.1538438966274887,-1.0833354526149748,64.86487879730362,69.30153700667289,-0.5308253144144537,-1.4180441194565496,-3.2351911245288996,-5.3069034391145,38.75147103354417,0.8499984741211009,1.0909990892513193,1.167499351501469,-0.7851707223678375,3.1201694253707757,0.19116431456681582,2.1438343884361224,-1.149999618530277,62.162128724355384,-10.889267360506935,0.9763350369346532,4,-0.24999904632568715,-1.3749990463256871,-3.2374997138977086,-4.5199995040893555,7.150001525878896,2,0.21482896158860787,1.5000023841880648,25.45000076293945,1.8235317877049606,25.95000076293945,1.1818150291823735,26.899999618530273,0.21482896158860787 3439,2021-04-22,26.85000038146973,26.85000038146973,26.25,26.35000038146973,410965.0,0.020912591648829748,1.4000015258789205,0.7692312206744933,71.55174114759336,69.8103420222179,-0.9012606648026775,-1.8170544496887793,-3.6923737150564513,-5.773139692101481,38.591394885963716,0.6000003814697301,1.128638848256049,1.5625004768371618,-0.4200217807775566,3.54502273445188,0.5712393480298026,2.553761605644521,-1.7000007629394567,91.8919141837634,17.112224513773228,0.9912611288073593,4,-0.8000001907348668,-1.9250001907348668,-3.75000095367432,-5.070000648498535,5.7499980926513565,3,0.20297947032254382,1.1538438966274887,26.29999923706055,1.5000023841880648,25.45000076293945,1.8235317877049606,25.95000076293945,0.20297947032254382 3440,2021-04-23,27.649999618530273,27.649999618530273,26.79999923706055,26.85000038146973,327635.0,0.02979512944858853,1.125002980235072,1.5999984741210866,73.17075061818292,70.43013623189229,-1.4807330588820484,-2.509437622447358,-4.372225659144966,-6.493771329089814,37.58328735868742,0.850000381469723,1.1887949512987248,2.2124997138977065,-0.006763898801477097,4.43176332659689,1.102867907548113,3.3221315202473,-2.24099994659424,100.0,25.391516365500777,1.1096318063495922,4,-1.25,-2.3999996185302734,-4.550000190734863,-5.8699998855590785,5.3999996185302805,4,0.1446654631170161,1.4000015258789205,26.85000038146973,1.1538438966274887,26.29999923706055,1.5000023841880648,25.45000076293945,0.1446654631170161 3441,2021-04-26,28.649999618530273,28.649999618530273,27.399999618530273,27.899999618530273,687856.0,0.03616636577925392,2.3333333333333335,0.9375008940705285,76.08697515054929,71.24535403737885,-2.1766185966038876,-3.3255246461678,-5.233145426027136,-7.410976464176635,37.61337548909577,1.25,1.3018943697340504,2.987499713897705,0.4310066557511476,5.5439927720442626,1.7092531848244263,4.265746242970984,-2.882439955139162,100.0,26.894542387469542,1.2782465290732785,4,-1.75,-2.8999996185302734,-5.550000190734863,-6.8699998855590785,4.449998855590813,0,0.12914481343300688,1.125002980235072,27.649999618530273,1.4000015258789205,26.85000038146973,1.1538438966274887,26.29999923706055,0.12914481343300688 3442,2021-04-27,28.45000076293945,28.70000076293945,28.25,28.649999618530273,399301.0,-0.00698076294079486,1.9999936421955244,-0.26666514078776515,72.99272979392258,71.46091884237943,-1.7709338051858765,-2.8835089439025516,-4.89674661278033,-7.126908456476773,38.29140143287055,0.4500007629394496,1.3718489404019643,2.540000820159907,-0.0923085286635228,5.172310168983337,1.2238461457481904,3.856155494571624,-2.1636019076232884,91.93548486334461,21.313624751770305,1.3161546744117156,4,-1.5250005722045863,-2.6750001907348597,-5.237501144409176,-6.670001029968255,4.54999923706055,1,0.15289976651908055,2.3333333333333335,28.649999618530273,1.125002980235072,27.649999618530273,1.4000015258789205,26.85000038146973,0.15289976651908055 3443,2021-04-28,29.0,29.149999618530273,28.399999618530273,28.5,326630.0,0.019332134351891073,-1.1428548073307503,-2.5000143051965567,77.08334933829519,72.44026382172757,-2.0943937155190326,-3.1707784457451247,-5.314037737491404,-7.582080632377995,40.154919864220176,0.75,1.4689301861125124,2.820000076293944,0.0797733473378841,5.560226805250004,1.449886711815914,4.190113440771974,-2.230880763159181,94.82759868064073,21.138155062864996,1.3701133644780292,4,-1.8500003814697266,-3.0,-5.750000476837158,-7.220000267028805,3.299999237060554,2,0.13448281123720363,1.9999936421955244,28.45000076293945,2.3333333333333335,28.649999618530273,1.125002980235072,27.649999618530273,0.13448281123720363 3444,2021-04-29,28.649999618530273,29.54999923706055,28.399999618530273,29.10000038146973,364471.0,-0.012068978671369912,-1.4210498841537678,-0.9000015258789134,72.97298342229568,71.9675122627365,-1.581492531836222,-2.641156552660064,-4.835883929296777,-7.141519133310389,41.50337083920091,1.149999618530277,1.5080980479349115,2.269999694824218,-0.5816664684637942,5.12166585811223,0.8441666131802101,3.695832776468226,-1.404704305351565,67.27274114435356,-7.8117292065170005,1.4258330816440068,4,-1.3000001907348633,-2.449999809265133,-5.324999809265137,-6.8699998855590785,4.3999996185302805,3,0.16753930919093718,-1.1428548073307503,29.0,1.9999936421955244,28.45000076293945,2.3333333333333335,28.649999618530273,0.16753930919093718 3445,2021-04-30,28.899999618530273,29.25,28.60000038146973,28.60000038146973,368229.0,0.008726003606586596,-3.3333418104600057,-0.666663840969766,73.8562197426399,72.0740670953797,-1.6963466709470296,-2.669680214142545,-4.936064274135941,-7.295391472084752,42.522663222360656,0.6499996185302699,1.5314138053895192,2.2924997329711907,-0.602918616042345,5.187918081984726,0.8447905584644246,3.7402089074779568,-1.193763520575196,69.7674542391495,-8.139318406229506,1.447709174506767,4,-1.5500001907348633,-2.699999809265133,-5.574999809265137,-7.1199998855590785,4.1499996185302805,4,0.12802764375188525,-1.4210498841537678,28.649999618530273,-1.1428548073307503,29.0,1.9999936421955244,28.45000076293945,0.12802764375188525 3446,2021-05-03,29.54999923706055,29.649999618530273,28.95000076293945,29.25,374743.0,0.022491336578202015,1.7999954223632955,1.0000000000000238,73.68421713071318,72.91820501572174,-1.9914009039333536,-3.1047583681870954,-5.436885513091024,-7.845785176994301,43.66740635651558,0.75,1.5831706958015026,2.704999351501467,-0.34146517624330386,5.751463879246238,1.1817670876290798,4.228231615373854,-1.4750105112843777,92.85711366302343,16.46074920373374,1.5232322638723859,5,-1.9249992370605504,-3.2999992370605504,-5.849999427795414,-7.3949995040893555,3.7000007629394496,0,0.11844331947089959,-3.3333418104600057,28.899999618530273,-1.4210498841537678,28.649999618530273,-1.1428548073307503,29.0,0.11844331947089959 3447,2021-05-04,29.0,29.649999618530273,28.899999618530273,29.649999618530273,344173.0,-0.01861249581254676,1.3076936620234927,-2.1666709052299375,67.92454188216317,73.25816758070614,-0.9888674272985583,-2.3649123107665666,-4.755530228217911,-7.194534914098611,44.6808223541495,0.75,1.5519832483704334,1.9575000762939467,-1.1110626569773956,5.026062809565289,0.42321870965827557,3.491781442929618,-0.6100090956730071,48.000030517578125,-26.52644577773077,1.534281366635672,5,-1.0500001907348633,-2.75,-5.300000190734863,-6.845000267028805,4.599998474121087,1,0.14137925772831328,1.7999954223632955,29.54999923706055,-3.3333418104600057,28.899999618530273,-1.4210498841537678,28.649999618530273,0.14137925772831328 3448,2021-05-05,29.5,29.60000038146973,28.95000076293945,29.149999618530273,496396.0,0.01724137931034475,1.363630058364742,-0.5384624413489951,68.32299652459551,72.89941817815082,-1.103227754953764,-2.671072812172852,-5.107596379292794,-7.593499954565935,45.58929257460202,0.6499996185302805,1.6352871169861167,2.247500038146974,-0.8929781215469177,5.387978197840866,0.6772609583000282,3.81773911799392,-0.8580073528323524,88.00003051757812,14.536177341077234,1.5702390798469454,5,-1.2750005722045898,-3.25,-5.800000190734863,-7.345000267028805,3.6500015258789062,2,0.11864406779661008,1.3076936620234927,29.0,1.7999954223632955,29.54999923706055,-3.3333418104600057,28.899999618530273,0.11864406779661008 3449,2021-05-06,31.0,31.5,29.5,29.5,1039659.0,0.05084745762711873,-1.6666666666666667,4.2857096146615,72.28262277993306,72.80073730723419,-2.1821158211694183,-3.9066945032066513,-6.415003882989517,-8.980800770098373,46.49419130947745,2.0,1.8558806523183016,3.4525000572204583,0.06467768857430656,6.84032242586661,1.7585888728973806,5.146411241543536,-2.1564059585598265,82.75861842170166,11.49053765648047,1.6939111843230763,5,-1.5500001907348633,-3.3500003814697266,-7.387500286102295,-8.845000267028805,2.5999984741210866,3,0.04193545926001785,1.363630058364742,29.5,1.3076936620234927,29.0,1.7999954223632955,29.54999923706055,0.04193545926001785 3450,2021-05-07,32.299999237060554,32.400001525878906,31.35000038146973,31.85000038146973,372344.0,0.04193545926001785,2.2307556875369228,0.29999923706054926,83.24608124550122,73.59619354000661,-3.0766938524461374,-4.902814494082712,-7.506557483373626,-10.16770017081248,47.4744486691555,1.4000015258789062,2.0901555904618796,4.399999332427985,0.5792805794330818,8.220718085422888,2.4896399559305316,6.310358708925438,-3.3499984741211044,97.14279330510116,20.800044747942053,1.910359376497452,5,-1.9749984741211009,-3.9249982833862376,-8.687499523162849,-10.144999504089359,1.8500022888183523,4,0.023219814789947835,-1.6666666666666667,31.0,1.363630058364742,29.5,1.3076936620234927,29.0,0.023219814789947835 3451,2021-05-10,32.950000762939446,33.0,31.899999618530273,32.5,745640.0,0.020123886725455176,3.000006935822831,1.0000042385632728,88.65980597735715,75.33697978261046,-3.4113334592584295,-5.2136817974059895,-7.971724326083304,-10.700951291984762,48.56654595452864,1.1000003814697266,2.278975638133943,4.665000820159904,0.43838105374093317,8.891620586578878,2.551690936950415,6.778310703369392,-3.450000762939446,98.7805065266206,14.21946203464043,2.113309883209487,5,-2.2500009536743093,-4.275000572204583,-9.337501049041741,-10.795001029968251,0.8999977111816406,0,0.0030348549865157892,2.2307556875369228,32.299999237060554,-1.6666666666666667,31.0,1.363630058364742,29.5,0.0030348549865157892 3452,2021-05-11,30.399999618530273,32.799999237060554,29.45000076293945,31.5,12997225.0,-0.07739001776525878,-1.2333337359960803,-2.4444411477981145,67.98245841519734,74.32576968004402,-0.620933858160015,-2.4382127624516166,-5.2723801955633895,-8.046565231276965,48.26995717818748,3.4999999999999964,2.3492353477601142,1.8924997329711921,-2.2847915715839164,6.069791037526301,-0.19614591930636394,3.981145385248748,2.6000003814697266,35.80244762325483,-49.46070052607008,2.0886456522775547,5,0.3000001907348633,-1.5749998092651367,-6.712500095367432,-8.244999885559078,3.199998855590813,1,0.093750013724754,3.000006935822831,32.950000762939446,2.2307556875369228,32.299999237060554,-1.6666666666666667,31.0,0.093750013724754 3453,2021-05-12,31.899999618530273,32.0,30.85000038146973,31.0,701220.0,0.0493421058823198,1.0909076722205107,-0.8181811876535632,70.44534356681342,74.04492080721265,-1.8621314182884987,-3.6737026202539624,-6.613811234225036,-9.43431419265951,47.68318822375869,1.6000003814697266,2.3489690938980488,3.1049997329711907,-1.1792307017362518,7.389230167678633,0.9628845156174677,5.247114950324914,1.1000003814697266,69.0140671021512,-14.773991283664358,2.142115217353722,5,-1.0999994277954102,-2.9499998092651367,-8.199999809265137,-9.744999885559078,2.000001907348633,2,0.05329150081253631,-1.2333337359960803,30.399999618530273,3.000006935822831,32.950000762939446,2.2307556875369228,32.299999237060554,0.05329150081253631 3454,2021-05-13,31.60000038146973,32.34999847412109,31.399999618530273,31.649999618530273,751834.0,-0.009404364910596374,-3.222209977535678,-0.05555473139221279,66.66667203192372,73.24608217268863,-1.2289001592413236,-3.1367968337576215,-6.169966793782013,-9.02937500687706,46.90669213388196,0.9499988555908132,2.398377439018059,2.5525004386901884,-1.7697155810537417,6.8747164584341185,0.39139242881822156,4.713608448562155,1.3289996337890564,60.56338255189346,-20.299299216598094,2.161108009871966,5,-0.6500005722045934,-2.60000038146973,-7.562500476837162,-9.445000648498535,2.14999961853027,3,0.04905066853474138,1.0909076722205107,31.899999618530273,-1.2333337359960803,30.399999618530273,3.000006935822831,32.950000762939446,0.04905066853474138 3455,2021-05-14,31.79999923706055,32.200000762939446,31.45000076293945,31.60000038146973,949567.0,0.006329077632166724,-2.000011444135353,-4.000038147555026,64.25339538345573,72.19821308966003,-1.0887692846358092,-3.1103469738200147,-6.206323576238326,-9.122844259638992,45.93513974671397,0.7499999999999964,2.378525743133075,2.507499313354497,-1.8574655972323662,6.8724642239413605,0.3250168580610655,4.689981768647929,1.0594207931518476,66.19715434268467,-11.73896592253233,2.182482455293432,5,-0.8499994277954137,-2.749999046325687,-7.649999141693119,-9.544999122619632,2.2500000000000036,4,0.0566037509511248,-3.222209977535678,31.60000038146973,1.0909076722205107,31.899999618530273,-1.2333337359960803,30.399999618530273,0.0566037509511248 3456,2021-05-17,32.650001525878906,33.0,31.60000038146973,31.85000038146973,473768.0,0.02672963236513981,-1.1538436709092972,4.000028610393184,67.94872003873388,72.20089955150122,-1.6235230079509897,-3.6181711235519884,-6.882656550414726,-9.866040897503037,46.553449445803544,1.3999996185302699,2.452112186716647,3.0225015640258803,-1.2904502775861673,7.335453405637924,0.8660256432198565,5.178977484831904,-3.2000007629394567,90.14088593407988,13.398273885360226,2.1564759208060225,5,-1.6750011444091797,-3.600001335144043,-8.412501335144043,-10.345001220703121,1.5,0,0.04594180489734678,-2.000011444135353,31.79999923706055,-3.222209977535678,31.60000038146973,1.0909076722205107,31.899999618530273,0.04594180489734678 3457,2021-05-18,32.150001525878906,32.900001525878906,31.85000038146973,32.900001525878906,461593.0,-0.015313934965782261,1.800003051757803,-0.9374986588974151,63.51931808284148,71.66715750241744,-0.7037077949555766,-2.7304806313457277,-6.22249987908652,-9.262335780772954,47.93637588339081,1.0500011444091761,2.498784993402566,2.1875015258789077,-1.7867416954474322,6.161744747205248,0.20037991521573773,4.174623136542078,-2.6290007781982467,60.46518023560633,-13.41189831695906,1.9871216106631697,5,-0.9250011444091797,-3.0750017166137695,-7.912501335144043,-9.845001220703121,2.0499992370605398,1,0.05287704098159307,-1.1538436709092972,32.650001525878906,-2.000011444135353,31.79999923706055,-3.222209977535678,31.60000038146973,0.05287704098159307 3458,2021-05-19,31.95000076293945,32.150001525878906,31.35000038146973,31.95000076293945,317467.0,-0.006220863248745601,2.999990463293127,-0.0,64.34782868296935,70.78551371386591,-0.13368516157071042,-2.1981954612883783,-5.867811934864367,-8.957782010104669,49.048511099825895,0.8000011444091761,2.5105915911688363,1.705000686645505,-1.9646333176993203,5.37463469099033,-0.12981631552690587,3.539817688817916,-2.3594200302124015,36.36366789006698,-36.76466494078174,1.8348170021724117,5,-0.725000381469723,-2.875000953674313,-7.4000010490417445,-9.570000648498532,2.4999999999999964,2,0.05164311961756063,1.800003051757803,32.150001525878906,-1.1538436709092972,32.650001525878906,-2.000011444135353,31.79999923706055,0.05164311961756063 3459,2021-05-20,32.299999237060554,32.59999847412109,31.54999923706055,32.0,386011.0,0.010954568568495526,1.3333375718966431,100.0,64.65517028758708,68.71985694076436,-0.3127780673189342,-2.2334700333219004,-6.0671501849530465,-9.2074757139088,49.85130155806223,1.0499992370605362,2.6367888568340128,1.7824992179870662,-1.6257381546566663,5.190736590630799,0.07838053166520353,3.4866179043089325,-2.641230118988048,57.57570152876952,-15.317735063059352,1.7041186863218656,5,-1.0749988555908274,-3.2249994277954173,-7.299999237060554,-9.339999198913581,2.6000022888183523,3,0.049535675746472885,2.999990463293127,31.95000076293945,1.800003051757803,32.150001525878906,-1.1538436709092972,32.650001525878906,0.049535675746472885 3460,2021-05-21,31.649999618530273,32.450000762939446,31.54999923706055,32.25,379101.0,-0.02012382767441312,-1.2500005960455884,-2.0000063578448977,59.05172548452817,65.43007021933892,0.26297770446685576,-1.3369832603298413,-5.262877627023993,-8.463126138766057,50.11763838582759,0.9000015258788956,2.7248457194012055,0.9324995994567864,-2.227659831564978,4.092659030478551,-0.6475801160540939,2.5125793149676667,-1.9244058828192188,18.181776146576713,-50.0306236381378,1.5800797155108814,5,-0.4249992370605469,-2.5749998092651367,-6.47499942779541,-8.375,1.8500003814697266,4,0.06635072375293904,1.3333375718966431,32.299999237060554,2.999990463293127,31.95000076293945,1.800003051757803,32.150001525878906,0.06635072375293904 3461,2021-05-24,32.34999847412109,32.450000762939446,31.45000076293945,31.45000076293945,262318.0,0.022116867741792445,-1.2222278736399605,-1.4999952316314438,64.25531265583442,65.01594291274303,-0.593494218095433,-1.8399078820672337,-5.816631486499446,-9.06534344011694,49.75635240778299,0.9999999999999964,2.6579078138163403,1.4474985122680586,-1.635301990450813,4.53029901498693,-0.093901739091379,2.988898763627496,-2.5589166131242536,64.51595834353607,-5.994858205808683,1.541400251359436,5,-0.42499828338622336,-3.27499866485595,-6.974998474121087,-8.799998283386223,1.3000030517578196,0,0.05255025790184842,-1.2500005960455884,31.649999618530273,1.3333375718966431,32.299999237060554,2.999990463293127,31.95000076293945,0.05255025790184842 3462,2021-05-25,32.799999237060554,33.549999237060554,32.450000762939446,32.59999847412109,397772.0,0.013910379726894018,-3.4000274660297936,0.2222236350766711,64.10255992253232,64.31118917448957,-0.7456682171069247,-2.052543178953492,-6.105695341312888,-9.42273516875202,49.569405663900845,1.2000007629394673,2.361485357717953,1.679999351501472,-1.2858415004386785,4.645840203441622,0.19707892553140027,3.162919777471547,-2.944739013283659,65.90907317546841,-2.2907686636840907,1.4829204259700748,5,-0.34999942779541016,-3.4499998092651403,-7.362499237060554,-9.199998855590827,0.650001525878892,1,0.04115860732377685,-1.2222278736399605,32.34999847412109,-1.2500005960455884,31.649999618530273,1.3333375718966431,32.299999237060554,0.04115860732377685 3463,2021-05-26,32.900001525878906,33.150001525878906,32.34999847412109,33.0,311680.0,0.0030488503397694267,3.0000000000000355,-0.4999904632931801,59.22330564530585,63.484148464865356,-0.7698620032754349,-1.94511320621244,-6.037056773340542,-9.416631368086087,49.084096584203884,0.8000030517578196,1.9305289928523663,1.5850015640258803,-1.3058374158189494,4.47584054387071,0.13958207410346546,3.030421053948295,-2.896951741570664,69.0477055487535,2.578352585721319,1.4454194899224142,5,-0.4500017166137624,-3.3250017166137624,-7.437501430511475,-9.275001525878906,1.5999984741210938,2,0.039513652789285425,-3.4000274660297936,32.799999237060554,-1.2222278736399605,32.34999847412109,-1.2500005960455884,31.649999618530273,0.039513652789285425 3464,2021-05-27,33.450000762939446,33.450000762939446,32.700000762939446,32.700000762939446,349724.0,0.016717301262977546,1.0,-7.500114442664225,56.02094847324274,62.56943214150836,-1.1508674665234508,-2.23147948916926,-6.4230541328785975,-9.85465236598975,48.427773662861675,0.75,1.91014018969976,1.8950007438659604,-0.8579694636512158,4.647970951383137,0.518515640107374,3.2714858476245503,-3.305073000521112,95.23816443900229,31.300107328535198,1.376485103758589,5,-1.0000009536743022,-3.550001144409169,-7.962500572204583,-9.75000095367431,1.4500007629394602,3,0.029895365536372065,3.0000000000000355,32.900001525878906,-3.4000274660297936,32.799999237060554,-1.2222278736399605,32.34999847412109,0.029895365536372065 3465,2021-05-28,32.59999847412109,33.59999847412109,32.450000762939446,33.450000762939446,239601.0,-0.02541112913097776,1.0,-1.1333363850911458,48.20511716984786,60.37569848940991,-0.19607024381034677,-1.1489786663350543,-5.409098156629206,-8.901267867091768,47.61639657411423,1.1499977111816406,1.70239475742099,0.85999851226806,-1.626089458573091,3.346086483109211,-0.3830454731525137,2.1030424976886373,-2.3188678527170623,53.488322578241224,-5.792793740233385,1.2430439854205757,5,-0.12499904632567649,-2.3999996185302663,-7.112498283386223,-8.89999866485595,2.4000015258789134,4,0.07055224415374228,1.0,33.450000762939446,3.0000000000000355,32.900001525878906,-3.4000274660297936,32.799999237060554,0.07055224415374228 3466,2021-05-31,33.049999237060554,33.5,32.700000762939446,33.09999847412109,232025.0,0.013803705030743796,-1.1333421495673897,0.05882247344303,67.32025117152293,60.79802438815229,-0.6519208392559293,-1.3948378841373348,-5.668804920591398,-9.23655590677506,46.55955767448842,0.9000015258789134,1.5945408293130718,1.1349992752075266,-1.189492907957046,3.4594914583720993,-0.027246816374756122,2.297245366789813,-2.569736544493505,56.00006103515739,-5.992728715867713,1.162246091582286,5,-0.5749998092651438,-2.550000190734874,-7.224999427795417,-9.02499961853028,1.7999992370605327,0,0.013615757135474915,1.0,32.59999847412109,1.0,33.450000762939446,3.0000000000000355,32.900001525878906,0.013615757135474915 3467,2021-06-01,33.09999847412109,33.59999847412109,32.799999237060554,33.400001525878906,269839.0,0.0015128362546061869,1.2857220708446924,6.000152590220814,59.677405957754644,60.279088529795104,-0.6179785547774443,-1.1825566813743613,-5.5223938416815415,-9.175656249092263,45.55978108606451,0.7999992370605327,1.525118726856249,0.9799985885620046,-0.9521123863837246,2.912109563507734,0.013943101089139986,1.9460540760348692,-2.432551634660797,60.0,-1.0590136255346962,0.9660554874728642,6,-0.5749988555908203,-2.1749992370605433,-6.77499866485595,-8.574998855590813,2.3000030517578196,1,0.016616407163517977,-1.1333421495673897,33.049999237060554,1.0,32.59999847412109,1.0,33.450000762939446,0.016616407163517977 3468,2021-06-02,33.0,33.25,32.700000762939446,33.09999847412109,250016.0,-0.0030211020764628893,1.749985694939859,0.3333248563144997,61.66665977902099,59.9470318066211,-0.3949026432616449,-0.850508617577276,-5.239216447908138,-8.97139972810087,44.4528876897878,0.549999237060554,1.3221732099027257,0.7050001144409208,-0.8188110144646714,2.2288112433465166,-0.0569054500118753,1.466905678893717,-2.156600062460061,47.82611580117157,-12.746364638388165,0.7619055644527973,6,-0.47500038146973367,-2.00000095367432,-6.649999618530273,-8.449999809265137,1.5,2,0.013636386755740748,1.2857220708446924,33.09999847412109,-1.1333421495673897,33.049999237060554,1.0,32.59999847412109,0.013636386755740748 3469,2021-06-03,32.299999237060554,32.650001525878906,31.79999923706055,32.5,284233.0,-0.021212144331498317,2.399983215460073,2.000038147554813,53.846151588937886,59.36863470711106,0.34095296657723395,-0.0507220938902222,-4.357170278424292,-8.164564432151394,42.013997733158725,1.2000007629394496,1.1992844721424767,-0.06000061035155824,-1.4568393029818338,1.3368380822787174,-0.7584199566666996,0.6384187359635796,-1.2912033873257478,27.77778955154012,-30.75788326149146,0.6984193463151384,6,0.22500038146971235,-1.300000190734874,-5.724999427795417,-7.5249996185302805,2.8500022888183523,3,0.06811148033759684,1.749985694939859,33.0,1.2857220708446924,33.09999847412109,-1.1333421495673897,33.049999237060554,0.06811148033759684 3470,2021-06-04,33.049999237060554,33.09999847412109,32.09999847412109,32.09999847412109,288065.0,0.023219814789947835,-1.1052614671715133,-4.749985694940063,53.124981373553005,58.13193123130202,-0.21185111634535048,-0.7817328864489284,-4.941670541120956,-8.807872588593646,39.27974860371218,1.0,1.099437119191908,0.6524993896484474,-0.7774344452073478,2.0824332245042463,-0.062467527779453746,1.367466307076345,-1.8857312298625715,69.44447387885,14.290869716901241,0.7149669174278988,6,-0.35000038146973367,-1.9499998092651438,-6.2749996185302805,-8.02499961853028,2.650001525878899,4,0.055975864796506736,2.399983215460073,32.299999237060554,1.749985694939859,33.0,1.2857220708446924,33.09999847412109,0.055975864796506736 3471,2021-06-07,33.049999237060554,33.5,33.0,33.299999237060554,213990.0,0.0,-1.8571553133513827,-0.26315768339643913,57.62709727475518,57.412435381548995,-0.11411412341698934,-0.8156773330961684,-4.756639597202039,-8.712072949909562,36.332820408161446,0.5,0.9669755974809107,0.6474994659423885,-0.7912407998824662,2.086239731767243,-0.0718706669700353,1.3668695988548158,-1.739587401847185,69.44447387885,14.344652667068928,0.7193701329124266,6,-0.35000038146973367,-1.800000190734874,-6.2749996185302805,-8.02499961853028,2.6000022888183523,0,0.05900153730572,-1.1052614671715133,33.049999237060554,2.399983215460073,32.299999237060554,1.749985694939859,33.0,0.05900153730572 3472,2021-06-08,33.25,33.34999847412109,32.900001525878906,32.900001525878906,209898.0,0.006051460440434031,-1.57142234332421,-1.399993896484375,61.01693983771382,57.61172806959433,-0.2721934811505875,-0.8339739181607797,-4.744515816230116,-8.802163141090524,36.36328977752923,0.4499969482421804,0.9721201509345825,0.7050002098083468,-0.4314299387870548,1.8414303584037484,0.13678513551064242,1.2732152841060476,-1.802212966452167,85.29412424687808,26.67491228307361,0.5682150742977011,6,-0.5500011444091797,-2.00000095367432,-6.3125,-8.175000190734863,2.3499984741210938,1,0.04812025486078464,-1.8571553133513827,33.049999237060554,-1.1052614671715133,33.049999237060554,2.399983215460073,32.299999237060554,0.04812025486078464 3473,2021-06-09,33.59999847412109,33.84999847412109,33.200000762939446,33.400001525878906,438110.0,0.01052626989837857,-1.166664547384967,0.5714223433242304,61.0169398377137,58.16683822120221,-0.5726785038997093,-1.1068303846623522,-4.877172989422782,-9.051873692363884,36.52487649547941,0.6499977111816406,0.8610852519152203,0.9699987411498938,-0.21650396927110904,2.156501451570893,0.37674738593939594,1.5632500963603917,-2.023078754138858,87.80487351017402,27.85348758357786,0.5932513552105001,6,-0.7749996185302663,-2.1999988555908203,-6.499998569488518,-8.52499866485595,1.8500022888183665,2,0.05357152183040115,-1.57142234332421,33.25,-1.8571553133513827,33.049999237060554,-1.1052614671715133,33.049999237060554,0.05357152183040115 3474,2021-06-10,33.150001525878906,33.799999237060554,33.150001525878906,33.450000762939446,284918.0,-0.013392766924938071,-3.333329094770084,-1.5000190737773886,63.15791410973156,59.828260103411516,-0.18965601781612662,-0.5636562394743336,-4.244432429859835,-8.496800535377055,36.48078040746733,0.6499977111816477,0.7069478526835482,0.4425017356872587,-0.6602578899670704,1.5452613613415913,-0.10887807713990583,0.9938815485144232,-1.391235505565568,60.00017438616112,-5.018542639654882,0.5513798128271655,6,-0.32500267028808594,-1.50000190734864,-5.912501811981201,-8.07500171661377,1.3499984741210938,3,0.04072393399641938,-1.166664547384967,33.59999847412109,-1.57142234332421,33.25,-1.8571553133513827,33.049999237060554,0.04072393399641938 3475,2021-06-11,33.59999847412109,34.200000762939446,33.049999237060554,33.049999237060554,286396.0,0.013574567949593774,-3.1818295313465077,-1.8333354526149777,61.4678963297693,59.17799845432778,-0.5396338081283218,-0.9190053903952347,-4.493017633799276,-8.820154590179598,36.53689616339685,1.150001525878892,0.6403592106202254,0.8024987220764075,-0.28206969037205454,1.8870671345248695,0.2602145158521765,1.3447829283006385,-1.6739338575031297,53.84595069647584,-10.772199400970479,0.5422842062242312,6,-0.5999984741210866,-1.7749977111816406,-5.049998760223382,-7.599998474121087,0.45000076293946734,4,0.04613104530203005,-3.333329094770084,33.150001525878906,-1.166664547384967,33.59999847412109,-1.57142234332421,33.25,0.04613104530203005 3476,2021-06-14,34.150001525878906,34.549999237060554,33.700000762939446,33.700000762939446,339564.0,0.016369139188545878,-2.7777645911922466,0.8181843402992455,62.16218445404119,59.45408495391518,-1.0249799312463281,-1.4238730350131803,-4.845572211485553,-9.23136657983867,36.25574649588689,0.9500007629394673,0.5909387399802384,1.2775017738342314,0.03930475119991428,2.5156987964685484,0.6584032625170764,1.8966002851513863,-1.9965432946288004,75.75768084580015,10.835915842199597,0.6190985113171578,6,-0.9750022888183523,-2.1500015258789062,-4.8000006675720215,-7.700000762939453,0.8499984741210938,0,0.045387969774641324,-3.1818295313465077,33.59999847412109,-3.333329094770084,33.150001525878906,-1.166664547384967,33.59999847412109,0.045387969774641324 3477,2021-06-15,33.84999847412109,34.5,33.799999237060554,34.25,197834.0,-0.008784862030839946,-1.8000030517578636,-0.8888907726868156,58.26084302819293,59.07566087048984,-0.6787825531110272,-1.0434801251077772,-4.355595267794762,-8.794504655781338,35.95940315099043,0.700000762939446,0.694423056527441,0.8924988746642981,-0.37002799435537526,2.1550257436839715,0.2612354401544579,1.5237623091741384,-1.4089553221737248,53.33328247070218,-10.609429847617456,0.6312634345098375,6,-0.6749992370605327,-1.8499984741210866,-4.162498474121087,-7.099998474121087,1.0,1,0.05317586803242991,-2.7777645911922466,34.150001525878906,-3.1818295313465077,33.59999847412109,-3.333329094770084,33.150001525878906,0.05317586803242991 3478,2021-06-16,33.59999847412109,34.0,33.450000762939446,34.0,176418.0,-0.007385524705152635,1.749985694939859,1.0,51.37612559801496,58.801213538165065,-0.3740585994735284,-0.6993862734418315,-3.922669027861936,-8.414895301635813,36.06255717567497,0.549999237060554,0.5758745929406786,0.5599989891052175,-0.639387101864024,1.7593850800744626,-0.039694056379403264,1.1596920345898383,-0.9058805919601411,36.666615804035516,-22.354213219758165,0.5996930454846218,6,-0.27499961853026633,-0.8999986648559428,-3.83749866485595,-6.699998855590813,2.4000015258789134,2,0.05952381222696834,-1.8000030517578636,33.84999847412109,-2.7777645911922466,34.150001525878906,-3.1818295313465077,33.59999847412109,0.05952381222696834 3479,2021-06-17,33.900001525878906,34.25,33.299999237060554,33.299999237060554,361183.0,0.008928662660175002,-2.1666571299599338,-1.4999999999999556,63.26533313195903,59.927919289099066,-0.4729714216686389,-0.9205734308464599,-4.02604068788829,-8.579833610158168,35.97954026784593,0.950000762939446,0.5497803955052802,0.7800019264221163,-0.4249882246058334,1.984992077450066,0.1775068509081379,1.3824970019360947,-0.9831778811300111,56.66681925455682,-2.9276838679644186,0.6024950755139753,6,-0.1750011444091797,-0.9500017166137624,-4.025001525878906,-6.975001335144043,2.1999969482421875,3,0.045722689300686126,1.749985694939859,33.59999847412109,-1.8000030517578636,33.84999847412109,-2.7777645911922466,34.150001525878906,0.045722689300686126 3480,2021-06-18,33.75,34.049999237060554,33.400001525878906,33.950000762939446,1543518.0,-0.0044248235730726115,2.250007152598221,-0.33333333333332543,57.60870015913912,59.925875165141726,-0.2382914783414094,-0.6378831083262781,-3.681932363640403,-8.284688093325173,35.89203702316167,0.6499977111816477,0.5167568380505259,0.5250003814697237,-0.4919617080793586,1.541962471018806,0.016519336695182574,1.0334814262442649,-0.637195284173707,36.00006103515568,-23.055670710602072,0.5084810447745419,6,-0.024999618530273438,-0.8000001907348562,-3.7750000953674316,-6.149999618530273,1.8499984741210938,4,0.022222222222222143,-2.1666571299599338,33.900001525878906,1.749985694939859,33.59999847412109,-1.8000030517578636,33.84999847412109,0.022222222222222143 3481,2021-06-21,34.049999237060554,34.049999237060554,33.200000762939446,33.450000762939446,325012.0,0.008888866283275565,1.833335452614962,-2.9999809265866086,59.79381767643377,59.78997270277728,-0.4263595601692671,-0.8474411675051599,-3.780336723292038,-8.44750234432793,35.81210707641297,0.849998474121108,0.6063250880346516,0.739999580383305,-0.25292313597780236,1.7329222967444124,0.24353822220275134,1.2364609385638587,0.5,65.38453638196367,6.181877737332627,0.4964613581805542,6,-0.25,-1.0999994277954102,-4.049999237060554,-6.424999237060554,0.7999992370605327,0,0.0,2.250007152598221,33.75,-2.1666571299599338,33.900001525878906,1.749985694939859,33.59999847412109,0.0 3482,2021-06-22,34.150001525878906,34.150001525878906,33.400001525878906,33.950000762939446,249870.0,0.0029369248475490384,6.499971389879647,0.3333354526149856,61.855670913953155,59.88316504458166,-0.43054761504505734,-0.886574084124014,-3.6959922190699857,-8.405151967657687,35.12566968221926,0.75,0.6581020613860176,0.7725017547607393,-0.2573046783973467,1.8023081879188254,0.2575985381816963,1.2874049713397824,0.37299774169922273,90.47632887800596,28.602176943064322,0.5149032165790419,6,-0.35000228881835227,-1.2000017166137624,-4.137501239776611,-6.4500017166137695,1.5499992370605469,1,0.024890144542950132,1.833335452614962,34.049999237060554,2.250007152598221,33.75,-2.1666571299599338,33.900001525878906,0.024890144542950132 3483,2021-06-23,34.200000762939446,34.400001525878906,33.799999237060554,34.200000762939446,266581.0,0.0014641064370861656,1.999999999999858,0.0,72.61904113147422,60.93440138033084,-0.431905522380994,-0.8792675150076334,-3.563710383385974,-8.318247832836725,34.612149549889324,0.6000022888183523,0.6868729401844433,0.7575010299682532,-0.30886362899404673,1.8238656889305531,0.22431870048710323,1.2906833594494032,0.2965385345459097,83.33328035146006,16.437877377934853,0.5331823294811484,6,-0.40000152587889204,-1.2500009536743022,-4.050000667572014,-6.500000953674309,1.7000007629394602,2,0.019005780604718803,6.499971389879647,34.150001525878906,1.833335452614962,34.049999237060554,2.250007152598221,33.75,0.019005780604718803 3484,2021-06-24,34.450000762939446,34.549999237060554,34.049999237060554,34.450000762939446,749894.0,0.007309941357396488,4.000076295108773,0.0,68.91891613243776,61.762292469516225,-0.5342948055360779,-1.1072795689160913,-3.6376612040910103,-8.430895919297981,33.951411967463216,0.5,0.6877600538156585,0.957501029968256,-0.20020874121425436,2.1152108011507664,0.37864614437700084,1.5363559155595112,-1.25,92.59269724832761,24.94488620435881,0.5788548855912545,6,-0.575000762939446,-1.450000762939446,-4.300000667572014,-6.750000953674309,-0.29999923706053977,3,0.044992719963246275,1.999999999999858,34.200000762939446,6.499971389879647,34.150001525878906,1.833335452614962,34.049999237060554,0.044992719963246275 3485,2021-06-25,34.900001525878906,35.049999237060554,33.75,34.0,706270.0,0.013062431145823394,1.1666709052299495,100.0,72.2891555190325,62.88751147673749,-0.8722207799454367,-1.4505030213226604,-3.9140372715294376,-8.74113033342418,33.74419515275686,1.299999237060554,0.6776572791915356,1.292501640319827,0.05396356398959057,2.5310397166500636,0.6732326021547124,1.9117706784849418,-1.6730007934570352,91.89200892433664,23.460572725338906,0.6192690381651181,6,-0.7750015258789062,-1.6500015258789062,-4.750001430511475,-6.975001335144043,1.3999977111816406,4,0.03438386520849779,4.000076295108773,34.450000762939446,1.999999999999858,34.200000762939446,6.499971389879647,34.150001525878906,0.03438386520849779 3486,2021-06-28,33.5,35.20000076293945,33.400001525878906,35.09999847412109,2874130.0,-0.040114655148103195,-1.0000042385632966,-1.7777730682829573,52.33644593261042,62.22924513278387,0.47593090414340367,-0.01587386105537547,-2.322473436943177,-7.209681184692439,33.30163167030577,1.7999992370605469,0.6588249963428012,-0.12999992370605185,-1.3419590083859063,1.0819591609738026,-0.7359794660459826,0.47597961863387894,-0.2000793273925794,5.555473139221674,-58.233717970667236,0.6059795423399289,6,0.7000007629394531,-0.17499923706054688,-3.3499999046325684,-5.574999809265137,1.9500007629394531,0,0.06268652161555499,1.1666709052299495,34.900001525878906,4.000076295108773,34.450000762939446,1.999999999999858,34.200000762939446,0.06268652161555499 3487,2021-06-29,33.650001525878906,33.799999237060554,33.0,33.5,371405.0,0.004477657488922482,2.5555762775083117,-0.09375104308227875,50.485465658897105,62.13028291732633,0.32919471414915336,-0.12918101441641738,-2.2591010628991413,-7.244390568874024,32.53199711767791,0.799999237060554,0.6274371349295933,-0.00749855041503622,-1.1935034557599877,1.1785063549299153,-0.6005010030875084,0.585503902257436,1.5499992370605469,29.545513657478452,-29.916773457361302,0.5930024526724751,6,0.4499988555908203,-0.15000152587890625,-3.1500015258789062,-5.725001335144043,2.25,1,0.03566112611671968,-1.0000042385632966,33.5,1.1666709052299495,34.900001525878906,4.000076295108773,34.450000762939446,0.03566112611671968 3488,2021-06-30,33.450000762939446,34.09999847412109,33.25,33.700000762939446,264346.0,-0.005943558807438576,-1.6153737807669637,-1.6666497126290627,53.06120860188593,60.99649130287377,0.5651078508950178,0.1120037336881552,-1.8710533025281038,-6.933081977504003,31.97434721799774,0.8499984741210866,0.5411582367064227,-0.2299993515014691,-1.3800117861271133,0.9200130831241751,-0.8050055688142876,0.34500686581134943,1.750000000000007,20.454573040156287,-37.331117147194846,0.5750062173128212,6,0.6499996185302805,0.04999923706055398,-2.5500011444091655,-5.250000953674302,2.7000007629394602,2,0.06726457245683748,2.5555762775083117,33.650001525878906,-1.0000042385632966,33.5,1.1666709052299495,34.900001525878906,0.06726457245683748 3489,2021-07-01,34.5,34.700000762939446,33.5,33.5,307568.0,0.03139011100483713,-1.400001525878892,-4.0,58.18180935444405,61.0601701023521,-0.436761290336797,-0.8060529577783058,-2.734658231056301,-7.857352443628507,32.836897454242816,1.25,0.5251337432795111,0.7099998474121065,-0.2960877360850702,1.7160874309092833,0.20695605566351816,1.213043639160695,0.6560007476806646,68.18179453700863,9.48888780063696,0.5030437917485897,7,-0.39999961853027344,-1.0,-3.487500190734856,-6.300000190734856,1.2999992370605469,3,0.040579754373301524,-1.6153737807669637,33.450000762939446,2.5555762775083117,33.650001525878906,-1.0000042385632966,33.5,0.040579754373301524 3490,2021-07-02,34.900001525878906,35.09999847412109,34.450000762939446,34.450000762939446,264142.0,0.011594247126924806,-1.8888738185053977,0.45000076293946023,57.0093278021553,60.75078233854338,-0.7336289701735765,-1.1176532898122247,-2.9655646611464874,-8.120039211536106,33.504111126580106,0.6499977111816406,0.5915134877750319,1.0175012588500962,-0.04093694929723313,2.0759394669974256,0.488282154776428,1.5467203629237645,0.2128792068481431,86.36367577165231,28.597128588462574,0.5292191040736662,7,-0.8000011444091797,-1.4000015258789062,-3.725001811981194,-6.700001716613762,0.6999969482421875,4,-0.021489970407131964,-1.400001525878892,34.5,-1.6153737807669637,33.450000762939446,2.5555762775083117,33.650001525878906,-0.021489970407131964 3491,2021-07-05,35.0,35.29999923706055,34.34999847412109,34.700000762939446,226455.0,0.002865285666160844,1.111118175383288,0.6666638409697845,61.16504350969304,60.674045960292254,-0.7651633816878629,-1.1215759316137976,-2.924057595002324,-8.07835232867636,33.963698127203486,0.9500007629394602,0.5719239880114344,1.0199996948242216,-0.07419617734890949,2.1141955669973527,0.47290175873765605,1.5670976309107871,-2.0,86.95655058373181,27.446581467303297,0.5470979360865642,7,-0.8500003814697266,-1.4500007629394531,-3.6625008583068848,-6.77500057220459,-0.40000152587891336,0,0.037142835344587066,-1.8888738185053977,34.900001525878906,-1.400001525878892,34.5,-1.6153737807669637,33.450000762939446,0.037142835344587066 3492,2021-07-06,34.84999847412109,35.45000076293945,34.75,34.900001525878906,242558.0,-0.004285757882254715,-4.600006103515625,-0.16667726307492786,62.376211447089055,59.535953773138345,-0.5648222336949686,-0.8912556752481819,-2.6249284746668735,-7.787696000607262,34.62582254681351,0.7000007629394531,0.6013840705363549,0.7899982452392535,-0.3133939877629288,1.893390478241436,0.23830212873816237,1.3416943617403447,-1.8039984893798788,72.72717814803416,9.90105272397404,0.551696116501092,7,-0.6249980926513601,-1.2249984741210866,-3.3624992370605398,-6.6249990463256765,0.25,1,0.01721670918476259,1.111118175383288,35.0,-1.8888738185053977,34.900001525878906,-1.400001525878892,34.5,0.01721670918476259 3493,2021-07-07,35.400001525878906,35.400001525878906,34.400001525878906,35.049999237060554,275962.0,0.015782010784483713,4.714248346067073,-6.999618553553944,64.15091487772114,59.00617585594761,-1.0356096865663176,-1.369718947690103,-3.0340689925152944,-8.198804907326249,34.73079975194116,1.0,0.6113777405005365,1.2500011444091825,0.018399294310633252,2.481602994507732,0.6342002193599043,1.8658020694584607,-2.2578415100097686,97.43593756418959,32.43318995849201,0.6158009250492754,7,-1.1750011444091797,-1.7750015258789062,-3.675002098083503,-7.175002098083496,-0.5500030517578196,2,0.014124293176498215,-4.600006103515625,34.84999847412109,1.111118175383288,35.0,-1.8888738185053977,34.900001525878906,0.014124293176498215 3494,2021-07-08,34.5,35.400001525878906,33.950000762939446,35.400001525878906,485538.0,-0.025423770821618952,2.222218454626388,-2.5714161153557433,56.198336164401155,57.21830703876635,-0.14278531016404372,-0.38303145776516345,-1.989475464104686,-7.165329341545988,34.64914408135474,1.4500007629394602,0.5824270181033597,0.28249969482421733,-0.8633286228313182,1.4283280124797528,-0.29041446400354687,0.8554138536519815,-1.2655263542480526,36.66661580403676,-30.68269229050761,0.5729141588277671,7,-0.27499961853027344,-0.875,-2.7375006675720286,-6.27500057220459,1.75,3,0.04782613118489576,4.714248346067073,35.400001525878906,-4.600006103515625,34.84999847412109,1.111118175383288,35.0,0.04782613118489576 3495,2021-07-09,35.150001525878906,35.150001525878906,34.09999847412109,34.59999847412109,319149.0,0.01884062393851904,2.8181717297822426,-0.6111134658585252,58.59375046566026,57.91356309799411,-0.8421567620207426,-0.9601859193542026,-2.4924102193389928,-7.668738471184042,34.26912280210951,1.0500030517578196,0.5195670513383988,0.8550010681152358,-0.32416068379563967,2.0341628200261113,0.2654201921598016,1.44458194407067,-1.8269067954394558,80.0000508626303,11.889889760863099,0.5895808759554372,7,-0.9250011444091797,-1.3750019073486328,-3.387502193450935,-6.925002098083496,1.8499984741210938,4,0.01849211046841881,2.222218454626388,34.5,4.714248346067073,35.400001525878906,-4.600006103515625,34.84999847412109,0.01849211046841881 3496,2021-07-12,35.70000076293945,35.70000076293945,35.0,35.25,1191176.0,0.015647203789041608,2.111109227313186,0.8181786655569322,61.31384666275726,59.11671654286746,-1.1703414685748328,-1.4631243051237632,-2.906874084759579,-8.0730473664557,33.80706452497863,0.7000007629394531,0.48318119636300594,1.327500343322754,-0.005275380069839741,2.6602760667153476,0.6611124816264535,1.9938882050190543,-2.2918297912000014,100.0,33.28480226448498,0.6663878616962984,7,-1.2250003814697266,-1.3999996185302734,-3.800001621246338,-7.475001335144043,0.7999992370605469,0,-0.0028011845008746317,2.8181717297822426,35.150001525878906,2.222218454626388,34.5,4.714248346067073,35.400001525878906,-0.0028011845008746317 3497,2021-07-13,35.650001525878906,36.0,35.349998474121094,35.75,229852.0,-0.0014005388233059302,1.166677263074908,-0.22221845462637224,60.583931850114354,59.952574681559504,-0.9016226495957724,-1.3400649108593896,-2.701395193796216,-7.883354652258095,33.41192426722793,0.6500015258789062,0.38265788319691296,1.1875009536743164,-0.23667992678365835,2.611681834132291,0.4754105134453326,1.8995913939033002,-2.104320766667456,82.92689734738885,17.557252132965132,0.712090440228987,7,-0.9000015258789062,-1.2000007629394531,-3.6750025749206543,-7.425002098083496,0.7999992370605469,1,-0.029453099770433533,2.111109227313186,35.70000076293945,2.8181717297822426,35.150001525878906,2.222218454626388,34.5,-0.029453099770433533 3498,2021-07-14,35.599998474121094,35.95000076293945,35.25,35.70000076293945,169886.0,-0.00140261008745024,1.3333269755288104,1.0000381475547417,58.64658246814449,60.00421613863733,-0.5750417964164782,-1.1937484733454795,-2.509406834862709,-7.688538905718968,33.49204152749595,0.7000007629394531,0.48978572239940377,1.0374979019165025,-0.4123205777495613,2.4873163815825663,0.3125886620834706,1.7624071417495344,-1.8579721756465588,80.48772318313353,17.79484996281537,0.724909239833031,7,-0.6249980926513672,-1.0999984741210938,-3.624999523162842,-7.374999046325684,0.7000007629394531,2,-0.014044944422216044,1.166677263074908,35.650001525878906,2.111109227313186,35.70000076293945,2.8181717297822426,35.150001525878906,-0.014044944422216044 3499,2021-07-15,35.45000076293945,35.95000076293945,35.29999923706055,35.849998474121094,233073.0,-0.004213419034011512,1.166663487764405,3.999885561701316,54.33069588980526,59.70659037059844,-0.30856368676789714,-0.9714832166199727,-2.264596255207607,-7.381155200508353,33.3782304600559,0.6500015258789062,0.6085513875690935,0.8100002288818331,-0.6563235979462831,2.2763240557099493,0.07683831546777498,1.5431621422958912,-1.5273365683428821,71.05269498106718,11.555405998607931,0.733161913414059,7,-0.47500038146972656,-0.9500007629394531,-3.3375015258789062,-7.100001335144043,0.5499992370605469,3,-0.016925311026950052,1.3333269755288104,35.599998474121094,1.166677263074908,35.650001525878906,2.111109227313186,35.70000076293945,-0.016925311026950052 3500,2021-07-16,34.5,35.5,33.75,35.5,550709.0,-0.026798328420139628,2.5,2.500014305196601,58.47456312085714,59.40764810517223,0.6467416651724847,0.03961783219450865,-1.2707761525363424,-6.279291558898532,32.432560223586655,1.75,0.7178710356357101,-0.17750053405761435,-1.5851769048528084,1.2301758367375797,-0.8813387194552149,0.5263376513399862,1.5,33.33333333333333,-31.62456402245165,0.7038381853975982,7,0.375,0.0,-2.262500762939453,-6.15000057220459,1.2000007629394531,4,0.050724637681159424,1.166663487764405,35.45000076293945,1.3333269755288104,35.599998474121094,1.166677263074908,35.650001525878906,0.050724637681159424 3501,2021-07-19,34.049999237060554,34.299999237060554,33.400001525878906,33.950000762939446,700945.0,-0.013043500375056416,1.9999999999999527,-0.09999847412110796,53.22578362697238,58.390933902937036,1.0591993933753585,0.5160781924110438,-0.8022363360914113,-5.696066777519757,31.691843962893834,1.0999984741210938,0.7079692803520743,-0.6275012969970604,-2.0351776677922544,0.7801750737981337,-1.331339482394661,0.0763368884005402,1.9050007629394443,24.99992664039442,-42.601735972468816,0.7038381853975982,7,0.6500015258788991,0.450000762939446,-1.6374988555908274,-5.049999237060554,1.200000762939446,0,0.0866373224387218,2.5,34.5,1.166663487764405,35.45000076293945,1.3333269755288104,35.599998474121094,0.0866373224387218 3502,2021-07-20,35.0,35.25,34.0,34.25,249168.0,0.02790016987446653,1.0,7.500114442663159,61.15106018267716,58.05761671459882,0.14831040593510636,-0.3868096911512211,-1.640069982840643,-6.510756929815294,31.11324769105738,1.25,0.7011982936561552,0.2799995422363253,-1.111856580459289,1.6718556649319396,-0.4159285191114819,0.9759276035841324,0.852800061035154,62.745056973642676,-10.373416015157588,0.6959280613478089,7,-0.2999992370605469,-0.5,-2.4125003814697266,-5.550000190734856,0.5999984741210938,1,0.04285714285714293,1.9999999999999527,34.049999237060554,2.5,34.5,1.166663487764405,35.45000076293945,0.04285714285714293 3503,2021-07-21,34.84999847412109,35.54999923706055,34.650001525878906,34.950000762939446,317969.0,-0.004285757882254715,-2.6000183106866768,-0.13333638509114584,52.89254426617328,57.69030650368461,0.23701391924564774,-0.19564603500196398,-1.4256886103047322,-6.2305318529476,30.378592508590707,0.8999977111816406,0.658136689115068,0.09749813079833558,-1.2734313591361826,1.4684276207328537,-0.587966614168927,0.7829628757655982,0.9046896455078155,56.86264243410641,-16.182979926774756,0.6854647449672598,7,-0.14999771118163352,-0.34999847412108664,-2.262498855590813,-5.399998664855943,0.7000007629394602,2,0.045911115032228667,1.0,35.0,1.9999999999999527,34.049999237060554,2.5,34.5,0.045911115032228667 3504,2021-07-22,36.0,36.04999923706055,34.84999847412109,34.84999847412109,243561.0,0.03299861050877473,-1.0869550795114407,-11.499752050352923,58.088211369799524,57.63413549303342,-0.7574951917089763,-1.289694893474156,-2.4869484466132192,-7.249485798963981,29.629307026362294,1.2000007629394602,0.6487993736899185,1.1699996948242202,-0.3005534363980331,2.6405528260464735,0.4347231292130971,1.9052762604353433,-2.5999984741210938,98.11323470772916,25.64714841217679,0.735276565611125,7,-1.2749996185302734,-1.4750003814697266,-2.9875006675720215,-6.400000572204586,-0.20000076293945312,3,0.008333312140570648,-2.6000183106866768,34.84999847412109,1.0,35.0,1.9999999999999527,34.049999237060554,0.008333312140570648 3505,2021-07-23,36.099998474121094,36.400001525878906,35.79999923706055,36.04999923706055,265810.0,0.002777735392252678,-1.1818295313464513,0.04347753975572675,58.088211369799524,57.275731571593674,-0.7918350076515139,-1.365176418357919,-2.501661126083789,-7.20933955695331,28.523749322175547,0.6000022888183594,0.5860271209829406,1.209998321533206,-0.36667348793967847,2.7866701310060904,0.42166241679676375,1.9983342262696482,-2.646996994018558,89.99989827473959,18.566737451082716,0.7883359047364433,7,-1.1999969482421875,-1.3999977111816406,-2.762498378753662,-6.37499904632568,-0.34999847412109375,4,-0.0027700409514637148,-1.0869550795114407,36.0,-2.6000183106866768,34.84999847412109,1.0,35.0,-0.0027700409514637148 3506,2021-07-26,35.599998474121094,35.95000076293945,35.45000076293945,35.75,331126.0,-0.01385041609789639,-1.2222372927333762,-3.0000762951094835,55.24474852907601,56.682488980367204,-0.34365064483831986,-0.7376003255135402,-1.9478292735051355,-6.572276260555025,27.838345185869983,0.6499977111816406,0.6279163103721359,0.6049983978271456,-0.8574792394687947,2.067476035123086,-0.1262404208208281,1.3362372164751193,-2.029116992187504,66.6665607029211,-4.41277393523491,0.7312388186479717,7,-0.6999969482421875,-0.8999977111816406,-2.262498378753662,-5.824998855590817,-1.000000000000007,0,0.0028090531770965654,-1.1818295313464513,36.099998474121094,-1.0869550795114407,36.0,-2.6000183106866768,34.84999847412109,0.0028090531770965654 3507,2021-07-27,34.84999847412109,35.70000076293945,34.84999847412109,35.400001525878906,340415.0,-0.02106741663332401,-2.0909002635593854,3.66664971262911,46.25848574809521,55.306033789250606,0.3139501552696302,0.11268747394722567,-1.1354836297179745,-5.6937711920565235,27.54230435834789,0.8500022888183665,0.5843200133874831,-0.20500144958496946,-1.5268421692100915,1.1168392700401526,-0.865921809397534,0.4559189102275951,-1.1659521904296852,11.428397042410309,-53.99060721711969,0.6609203598125621,7,0.050003051757819605,-0.14999771118163352,-1.4749989509582377,-5.024998664855943,0.8000030517578196,1,0.011477806123175283,-1.2222372927333762,35.599998474121094,-1.1818295313464513,36.099998474121094,-1.0869550795114407,36.0,0.011477806123175283 3508,2021-07-28,35.70000076293945,35.849998474121094,34.84999847412109,35.09999847412109,270503.0,0.02439031064662922,1.2222278736399668,-1.0909071993341644,58.21917557676338,55.73808708780151,-0.5815290222191578,-0.5903765505506087,-1.9055301329563719,-6.412214493169088,26.990793625649058,1.000000000000007,0.4883639951346481,0.5325008392333999,-0.5807095484888904,1.6457112269556902,-0.024104354627745295,1.089106033094545,-1.9073162695605532,54.838749372422214,-13.629939191944558,0.5566051938611448,7,-0.7999992370605469,-1.0,-2.3250012397766042,-5.875000953674309,1.0999984741210938,2,-0.0028011845008746317,-2.0909002635593854,34.84999847412109,-1.2222372927333762,35.599998474121094,-1.1818295313464513,36.099998474121094,-0.0028011845008746317 3509,2021-07-29,35.900001525878906,36.0,35.29999923706055,35.900001525878906,300546.0,0.005602262147486492,6.000114442664225,0.0,55.47444767687928,55.404740927359526,-0.7945385435760599,-0.7168692068070825,-2.0328857920772663,-6.483746169039982,25.9299666984503,0.7000007629394531,0.4018885768638967,0.6625015258789091,-0.450046969125232,1.7750500208830502,0.1062272783768421,1.218775773380976,-2.003024351200004,67.74199899587536,0.7017141010942538,0.5562742475020701,7,-1.0,-1.2000007629394531,-2.5250020027160573,-6.0500020980834925,0.5,3,-0.009749366962172878,1.2222278736399668,35.70000076293945,-2.0909002635593854,34.84999847412109,-1.2222372927333762,35.599998474121094,-0.009749366962172878 3510,2021-07-30,34.150001525878906,35.849998474121094,32.549999237060554,35.79999923706055,684984.0,-0.04874651603394764,2.771435920575642,-100.0,40.372683758075446,53.97661871970431,1.0064299617345398,1.0267012406510787,-0.20812342006630047,-4.610157215873183,24.665283246761458,3.3500022888183523,0.28825422564007397,-1.0499984741210966,-2.2569958308903253,0.1569988826481321,-1.6534971525057074,-0.4464997957364858,2.25,46.376867680896666,-15.81287508994049,0.6034986783846137,7,0.3249988555908203,0.3249988555908203,-0.7125015258789062,-4.3000020980834925,3.1999969482421875,4,0.04831618264881388,6.000114442664225,35.900001525878906,1.2222278736399668,35.70000076293945,-2.0909002635593854,34.84999847412109,0.04831618264881388 3511,2021-08-02,36.29999923706055,36.5,34.25,34.450000762939446,474170.0,0.06295747042799893,1.0,-1.1212127517414738,53.20195748362405,53.09338508647618,-0.8837799640623132,-1.0760814153649534,-2.2794006677101635,-6.632389437945534,22.95508833682564,2.3499984741210938,0.2697164463620041,1.034999275207518,-0.26321819600310903,2.3332167464181452,0.3858905396022081,1.6841080108128281,-3.749999999999993,94.93669052381094,33.908957716143405,0.6491087356053129,8,-1.7749996185302734,-1.7749996185302734,-2.612499237060547,-6.199999809265133,1.2000007629394531,0,-0.015151494452347647,2.771435920575642,34.150001525878906,6.000114442664225,35.900001525878906,1.2222278736399668,35.70000076293945,-0.015151494452347647 3512,2021-08-03,35.45000076293945,36.650001525878906,35.25,36.349998474121094,297068.0,-0.02341593641834805,-1.1538497653959805,-0.4864856505404484,49.31507899209783,52.69588894491224,0.041084434948587045,-0.18849157481864154,-1.3734428302460202,-5.655077631969313,20.987680947949496,1.4000015258789062,0.2767962262143868,0.1550006866455078,-1.1305055446970016,1.4405069179880172,-0.4877524290257469,0.7977538023167625,-2.900001525878899,70.73170504777202,11.66298464503899,0.6427531156712536,8,-0.8500003814697266,-0.8500003814697266,-1.6875,-5.27500057220459,1.8999977111816406,1,-0.023977497052891095,1.0,36.29999923706055,2.771435920575642,34.150001525878906,6.000114442664225,35.900001525878906,-0.023977497052891095 3513,2021-08-04,35.900001525878906,36.04999923706055,35.29999923706055,35.900001525878906,240127.0,0.012693956368257542,4.0000762951094835,-0.0,52.00000271267268,52.019421316342594,-0.27302115165039,-0.631489774165324,-1.7643252867084982,-5.972259129971537,19.549942694777318,0.75,0.3755290042286248,0.5800014495849624,-0.7332509401536171,1.8932538393235419,-0.07662474528432739,1.236627644454252,-3.1860021972656156,81.70732728502561,23.156701628753922,0.6566261948692903,8,-1.3000011444091797,-1.3000011444091797,-2.100001335144043,-5.725001335144043,1.2999992370605469,2,-0.006963788004849647,-1.1538497653959805,35.45000076293945,1.0,36.29999923706055,2.771435920575642,34.150001525878906,-0.006963788004849647 3514,2021-08-05,36.150001525878906,36.150001525878906,35.54999923706055,35.900001525878906,232137.0,0.006963788004849647,3.800018310546875,100.0,57.81991018288846,51.98961007335247,-0.5582072561821576,-0.7921517566175567,-1.9688138989847772,-6.093822918472156,18.75736413320748,0.6000022888183594,0.3469987056907087,0.7475013732910156,-0.5561274296564704,2.0511301762385017,0.09568697181727259,1.3993157747647587,-3.278562109374988,87.80488485668374,24.98774613312439,0.651814401473743,8,-1.5500011444091797,-1.5500011444091797,-2.350001335144043,-5.975001335144043,1.1999969482421875,3,0.01798057216446658,4.0000762951094835,35.900001525878906,-1.1538497653959805,35.45000076293945,1.0,36.29999923706055,0.01798057216446658 3515,2021-08-06,35.79999923706055,37.29999923706055,35.75,36.150001525878906,255497.0,-0.009681943956981631,-5.8888738185054885,-1.4000091552734375,58.37320207373418,52.33721602275894,-0.2852300612217604,-0.41208423667281835,-1.5490266266723438,-5.612922343131668,17.833406652623797,1.5499992370605469,0.4013578022990316,0.3649991989135728,-0.9445208722609593,1.6745192700881049,-0.28976083667369323,1.0197592345008388,-2.777417336181628,50.81965982897645,-16.087891878328783,0.654760035587266,8,-0.875,-0.875,-1.9999990463256836,-5.399998664855957,1.75,4,0.01675984082695825,3.800018310546875,36.150001525878906,4.0000762951094835,35.900001525878906,-1.1538497653959805,35.45000076293945,0.01675984082695825 3516,2021-08-09,35.599998474121094,35.79999923706055,34.700000762939446,35.79999923706055,233272.0,-0.005586613608986046,9.999942779759365,0.5714270144194614,53.0927741802534,53.09658140410985,-0.09524536604596534,-0.23184641477539003,-1.2946331804816964,-5.273075433021404,16.36118302785311,1.0999984741211009,0.319292435647597,0.16999855041503764,-1.1360201047823821,1.4760172056124574,-0.48301077718367225,0.8230078780137475,-2.32077153307128,34.61531689882554,-31.463053176447175,0.6530093275987088,8,-0.6749992370605469,-0.6749992370605469,-1.7999982833862305,-4.874998092651367,1.4000015258789062,0,0.04915730547775543,-5.8888738185054885,35.79999923706055,3.800018310546875,36.150001525878906,4.0000762951094835,35.900001525878906,0.04915730547775543 3517,2021-08-10,34.59999847412109,35.5,34.400001525878906,35.20000076293945,441172.0,-0.028089888844431865,-1.2000053405965447,3.0000000000000355,48.81516621950955,52.05169147552609,0.9672829112714254,0.7224995920177619,-0.2523509967596098,-4.136826146105694,14.628837780801485,1.1999969482421875,0.1972065288515097,-0.7775012969970803,-2.12987767232638,0.5748750783322194,-1.45368948466173,-0.10131310933243043,-1.0795251953106302,6.8964519341185655,-57.85474671398577,0.6761881876646513,8,0.32500076293946023,0.32500076293946023,-0.7499990463256765,-3.5499992370605398,0.5,1,0.08381507669857147,9.999942779759365,35.599998474121094,-5.8888738185054885,35.79999923706055,3.800018310546875,36.150001525878906,0.08381507669857147 3518,2021-08-11,35.09999847412109,35.20000076293945,34.59999847412109,34.59999847412109,219704.0,0.01445086768931425,-1.400009155273466,-0.833330154431062,45.454538448674576,50.93836822794779,0.41708281557213667,0.193016263536002,-0.7001632594004832,-4.504269728272366,12.981240701379246,0.6000022888183665,0.13874911706245996,-0.2525012969970746,-1.6060448051037355,1.1010422111095863,-0.9292730510504015,0.4242704570562523,-1.3527536378156242,24.137844852193275,-34.88991172596339,0.676771754053329,8,-0.17499923706053977,-0.17499923706053977,-1.1749982833862234,-3.6749982833862234,0.5000000000000071,2,0.06410256688925253,-1.2000053405965447,34.59999847412109,9.999942779759365,35.599998474121094,-5.8888738185054885,35.79999923706055,0.06410256688925253 3519,2021-08-12,34.84999847412109,35.400001525878906,34.5,35.09999847412109,243482.0,-0.007122507432139158,1.1176354432197255,-0.5,43.781096415779835,51.317080745470506,0.5615271244325655,0.41714824340701995,-0.3772379764271321,-4.120224588345177,11.175501886571055,0.9000015258789062,0.21174379999929727,-0.47250118255615803,-1.8434310327598098,0.8984286676474937,-1.157966107657984,0.21296374254566786,-0.8895883737703159,15.517148393155919,-37.95730115773766,0.6854649251018271,8,0.9250011444091868,0.07500076293946023,-0.9249982833862234,-2.99999809265136,0.6500015258789134,3,0.06743191941782811,-1.400009155273466,35.09999847412109,-1.2000053405965447,34.59999847412109,9.999942779759365,35.599998474121094,0.06743191941782811 3520,2021-08-13,36.25,36.5,34.900001525878906,35.349998474121094,376510.0,0.040172211970641136,1.2857096146615006,-3.600006103515625,52.9680422563768,51.291090164665256,-0.5691111840676513,-0.8906917049551453,-1.7107209587502865,-5.391049608745625,11.61462846085946,1.6500015258789134,0.14835949313181374,0.8400003433227567,-0.5332790439743533,2.213279730619867,0.15336064967419816,1.5266400369713153,-2.089214551446645,88.09522944512463,34.790411700682974,0.6866396936485553,8,-0.39999961853027344,-1.3250007629394531,-2.3249998092651367,-4.324999809265137,-0.5,4,0.030344785492995685,1.1176354432197255,34.84999847412109,-1.400009155273466,35.09999847412109,-1.2000053405965447,34.59999847412109,0.030344785492995685 3521,2021-08-16,37.0,37.150001525878906,36.0,36.099998474121094,259223.0,0.020689655172413834,-1.0909147656732257,1.0,59.81735446152175,52.458009661267916,-1.3514983631530626,-1.4844625108932945,-2.3841158813966814,-5.998216890097236,12.490233402732773,1.1500015258789062,0.11456812399496386,1.442500305175784,0.05069102949984483,2.8343095808517234,0.7465956673378145,2.1384049430137537,-2.650861724136213,94.54539905894886,34.45870699920373,0.6959046378379714,8,-1.1499996185302734,-2.075000762939453,-3.0,-5.074999809265137,-1.0499992370605469,0,0.01486484424487955,1.2857096146615006,36.25,1.1176354432197255,34.84999847412109,-1.400009155273466,35.09999847412109,0.01486484424487955 3522,2021-08-17,36.5,37.099998474121094,36.150001525878906,36.75,218572.0,-0.013513513513513487,1.0,-0.27777730682829654,53.773580492074245,52.65507385897919,-0.7676156837257508,-0.9131416395353398,-1.8181890257952844,-5.346462940508097,12.574726334041603,0.9499969482421875,0.35287751780658283,0.8675003051757812,-0.5590437668536481,2.2940443772052106,0.15422826916106658,1.580772341190496,-1.9738100664644094,75.47165465637514,14.113018316298856,0.7132720360147131,8,-0.6499996185302734,-1.5750007629394531,-2.112499237060547,-4.34999942779541,0.7000007629394531,1,0.013698630136986356,-1.0909147656732257,37.0,1.2857096146615006,36.25,1.1176354432197255,34.84999847412109,0.013698630136986356 3523,2021-08-18,36.45000076293945,37.04999923706055,36.349998474121094,36.45000076293945,173936.0,-0.0013698421112479098,-5.999847415601755,-0.0,52.63157510481291,52.07859218363747,-0.7055953785004334,-0.7769635551182361,-1.7127678828827584,-5.145056581877341,12.376420657451073,0.7000007629394531,0.30164921624989915,0.7375009536743136,-0.6837203461503236,2.1587222534989507,0.02689030376199497,1.4481116035866322,-1.7573822711923626,73.58489208011724,12.495299144745246,0.7106106499123197,8,-0.6000003814697266,-1.5250015258789062,-1.8500003814697266,-4.000000953674316,1.5499992370605469,2,-0.03703709905517971,1.0,36.5,-1.0909147656732257,37.0,1.2857096146615006,36.25,-0.03703709905517971 3524,2021-08-19,36.29999923706055,36.5,35.650001525878906,35.900001525878906,241729.0,-0.004115268113558446,1.1249982118589514,100.0,62.14687658272178,52.49788935130276,-0.5946085389368534,-0.63593940994636,-1.493437836235998,-4.859748564957997,11.467836748121712,0.8499984741210938,0.3607940653614037,0.5724994659423857,-0.8677038574579043,2.0127027893426757,-0.1476021957577558,1.292601127642527,-1.4509379005946457,62.22212049696181,-0.6984382777338212,0.7201016617001448,8,-0.5249977111816406,-1.375,-1.5624990463256836,-3.84999942779541,1.4500007629394531,3,-0.019283767979388466,-5.999847415601755,36.45000076293945,1.0,36.5,-1.0909147656732257,37.0,-0.019283767979388466 3525,2021-08-20,36.0,36.150001525878906,35.650001525878906,36.150001525878906,203653.0,-0.008264441966000402,5.666598850516251,-0.3750059604985838,47.85714947447125,51.91615327288252,-0.2941932632518629,-0.3623961671763851,-1.1406736579512256,-4.420023527129601,10.211495791785774,0.6499977111816406,0.3443383349697626,0.2775001525878906,-1.1579445990845159,1.712944904260297,-0.4402222232483126,0.9952225284240939,-1.003882389498422,23.333231608072914,-34.06948427909494,0.7177223758362042,8,-0.22499847412109375,-1.0750007629394531,-1.2624998092651367,-3.5249996185302734,0.7000007629394531,4,-0.01388888888888884,1.1249982118589514,36.29999923706055,-5.999847415601755,36.45000076293945,1.0,36.5,-0.01388888888888884 3526,2021-08-23,35.70000076293945,36.29999923706055,35.599998474121094,36.20000076293945,214094.0,-0.008333312140570759,1.0000108991825614,3.3332994252581254,51.937983120715856,52.26313292857211,0.02400774530514127,-0.05746725116492257,-0.8080385532136489,-3.987809644955483,9.402022807148239,0.7000007629394531,0.2234219625325764,-0.02749919891357422,-1.461843528578477,1.4068451307513286,-0.744671363746022,0.6896729659188736,-0.5656502548443356,6.666819254557292,-47.02366964812378,0.717172164832451,8,0.125,-0.7750015258789062,-1.0125007629394531,-2.9750003814697266,-2.150001525878899,0,0.0014005388233058191,5.666598850516251,36.0,1.1249982118589514,36.29999923706055,-5.999847415601755,36.45000076293945,0.0014005388233058191 3527,2021-08-24,35.25,35.900001525878906,35.25,35.650001525878906,217521.0,-0.012605063118278803,-2.249995231646608,0.8000030517578125,44.961232057628514,52.20832110734477,0.6435876902612634,0.44695262350898446,-0.3202866151732593,-3.4108604873762047,9.162665864240461,0.6500015258789062,0.10469730572773273,-0.4975000381469741,-1.8908964685142635,0.8958963922203154,-1.1941982533306188,0.19919817703667064,2.049999237060547,0.0,-48.07504513120144,0.6966982151836437,8,0.5750007629394531,-0.3250007629394531,-0.6499996185302734,-2.5249996185302734,-1.25,1,0.019858177672041233,1.0000108991825614,35.70000076293945,5.666598850516251,36.0,1.1249982118589514,36.29999923706055,0.019858177672041233 3528,2021-08-25,35.599998474121094,35.75,35.349998474121094,35.45000076293945,211959.0,0.00992903472683948,-1.2857080576778455,-0.3749928474699117,45.80150537784705,52.4328109920189,0.41568683682316987,0.09389198550695,-0.6196290736189667,-3.6345783248099046,8.763501187259207,0.5,0.07705293568268701,-0.14250144958496236,-1.5373325214256255,1.2523296222557008,-0.8399169855052904,0.5549140863353657,1.6590007781982408,27.9998779296875,-14.427925823613606,0.6974155359203313,8,0.4250030517578125,-0.6749992370605469,-0.9999980926513672,-2.874998092651367,-1.1499977111816477,2,0.04494388644374414,-2.249995231646608,35.25,1.0000108991825614,35.70000076293945,5.666598850516251,36.0,0.04494388644374414 3529,2021-08-26,35.54999923706055,35.79999923706055,35.0,35.79999923706055,215551.0,-0.0014044730113371706,5.399993896484375,-1.666692098369828,48.0,51.880806296865934,0.6430466064457931,0.12261185498952898,-0.5281818737894923,-3.4541137567498765,8.287567494553114,0.7999992370605469,0.18139573389760955,-0.17500057220458842,-1.5702937762287377,1.2202926318195608,-0.8726471742166666,0.5226460298074898,1.6688200302124017,42.307658449412685,0.9024811079459525,0.6976466020120751,8,0.5250015258789062,-0.625,-0.9499988555908203,-2.8249988555908203,-1.7000007629394602,3,0.06891704122416265,-1.2857080576778455,35.599998474121094,-2.249995231646608,35.25,1.0000108991825614,35.70000076293945,0.06891704122416265 3530,2021-08-27,35.79999923706055,36.04999923706055,35.5,35.70000076293945,206308.0,0.007032348955422041,-1.1999969482421875,-0.399993896484375,51.58730783460198,50.966356671652626,0.36040118347904126,0.002702144940371909,-0.7281385846174473,-3.5732652443557384,7.193608443209676,0.5499992370605469,0.30566930311795204,-0.007500457763669033,-1.1895046027235168,1.1745036871961787,-0.5985025302435929,0.5835016147162548,1.3300672595214849,61.53843896627512,18.47818477672854,0.5910020724799226,8,0.25,-0.875,-1.1749992370605469,-2.34999942779541,-2.6499977111816406,4,0.054469296214978424,5.399993896484375,35.54999923706055,-1.2857080576778455,35.599998474121094,-2.249995231646608,35.25,0.054469296214978424 3531,2021-08-30,35.75,35.95000076293945,35.599998474121094,35.70000076293945,131442.0,-0.0013966267632985474,-1.7999755863100233,0.5,60.74768087730938,51.74125671445653,0.23964207224875622,0.009891262304329018,-0.6373166214065762,-3.3913798380841342,6.68148464502096,0.3500022888183594,0.4816893732907843,-0.029999732971191406,-1.1891292613219164,1.1291297953795336,-0.6095644971465575,0.5495650312041747,1.294863836718747,71.4286233292522,22.810990261826902,0.5795647641753633,8,0.27499961853027344,-0.8250007629394531,-0.9499988555908203,-1.8749990463256836,-2.0,0,0.026573447914390202,-1.1999969482421875,35.79999923706055,5.399993896484375,35.54999923706055,-1.2857080576778455,35.599998474121094,0.026573447914390202 3532,2021-08-31,34.59999847412109,35.95000076293945,34.299999237060554,35.650001525878906,462125.0,-0.0321678748497598,-1.0000000000000087,-21.00038147554756,45.83333333333335,50.98589651762546,1.2200908525867789,1.152011924775799,0.5377623227008215,-2.126017427614755,6.735579782520215,1.6500015258788991,0.41119628457747837,-1.1375011444091854,-2.4048555755987593,0.12985328678038854,-1.7711783600039723,-0.5038239288143984,2.3630708091289137,17.142813546316223,-33.143241365291786,0.6336772155947856,8,0.8000011444091868,0.32500076293946023,0.20000267028809304,-0.7249975204467702,-1.3499984741210866,1,-0.03034680009728541,-1.7999755863100233,35.75,-1.1999969482421875,35.79999923706055,5.399993896484375,35.54999923706055,-0.03034680009728541 3533,2021-09-01,35.650001525878906,36.0,34.950000762939446,35.09999847412109,410816.0,0.030346910348656886,-1.4705908752277357,-0.523810907822653,55.8823727406344,50.28984053517131,0.049924031391221035,0.08676781781598919,-0.4760570130491857,-3.0565761232462663,6.771457512342641,1.4000015258789134,0.2051871652488586,-0.07499809265137003,-1.3405342597854428,1.1905380744827028,-0.7077661762184064,0.5577699909156664,1.1532835545997244,77.14298793247758,21.53114618144612,0.6327680835670378,9,-0.3500022888183594,-0.7250022888183594,-0.8500003814697266,-1.7750005722045898,-1.6500015258789062,2,-0.04628335077857271,-1.0000000000000087,34.59999847412109,-1.7999755863100233,35.75,-1.1999969482421875,35.79999923706055,-0.04628335077857271 3534,2021-09-02,36.79999923706055,37.0,35.5,35.650001525878906,2376510.0,0.03225799893295478,-1.0689644286244209,2.0908933277846864,54.19846794751208,50.99443147662029,-1.1417580247772605,-1.066728620186332,-1.5838213847791422,-4.08561652841626,6.521732555263653,1.5,0.13727896483123914,1.0424997329711942,-0.30003410166304434,2.385033567605433,0.37123281565407495,1.7137666502883135,-2.499999999999993,92.59256642869553,39.39228350402975,0.6712669173171187,9,-1.1499996185302734,-1.875,-1.9999980926513672,-2.9249982833862305,-3.599998474121101,3,-0.06385865551199421,-1.4705908752277357,35.650001525878906,-1.0000000000000087,34.59999847412109,-1.7999755863100233,35.75,-0.06385865551199421 3535,2021-09-03,36.400001525878906,37.5,36.20000076293945,36.79999923706055,486598.0,-0.010869503246587309,-2.2500011920940324,-0.34782478894730734,45.161300246355744,50.2414667128025,-0.758854796031784,-0.6529527063028198,-1.1598746716166914,-3.5713480040832835,6.576801863404867,1.2999992370605469,0.07365138491451972,0.61250190734863,-0.7605000817460947,1.9855038964433547,-0.07399908719872883,1.2990029018959888,-2.0460022735595658,65.62505587934108,16.925356616810873,0.6865009945473607,9,-0.5000019073486328,-1.3750019073486328,-1.6000003814697266,-2.52500057220459,-2.9500007629394602,4,-0.07005502595775637,-1.0689644286244209,36.79999923706055,-1.4705908752277357,35.650001525878906,-1.0000000000000087,34.59999847412109,-0.07005502595775637 3536,2021-09-06,37.349998474121094,37.54999923706055,36.5,36.650001525878906,194942.0,0.026098816165344818,-1.0999984741210938,-1.7500023841994334,56.39097183660918,51.5114377993559,-1.6206103558068037,-1.544298855501765,-2.0292566550684086,-4.385221080387218,6.574988157443953,1.1499977111816406,-0.06029443084980812,1.474998855590819,-0.06105964722485879,3.0110573584064966,0.70696960418298,2.2430281069986577,-2.8701591918945297,93.84613037109374,46.52805923648168,0.7680292514078403,9,-1.4249992370605469,-1.4499988555908203,-2.874998092651367,-3.424997329711914,-3.8499984741210938,0,-0.1124497220837174,-2.2500011920940324,36.400001525878906,-1.0689644286244209,36.79999923706055,-1.4705908752277357,35.650001525878906,-0.1124497220837174 3537,2021-09-07,37.5,37.650001525878906,37.099998474121094,37.45000076293945,298269.0,0.004016105274618376,2.1428540288389226,0.07142779291553134,57.777776521909644,52.84213459314064,-1.5845137387816663,-1.5451189517622126,-2.1000738167364617,-4.388860951978117,6.370907206520745,0.5500030517578125,-0.017080868293987805,1.4800003051757784,-0.09627161688861463,3.0562722272401714,0.6918643441435819,2.268136266207975,-2.8359511204833936,94.44438950026068,48.36490276520283,0.7881359610321954,9,-1.5249996185302734,-1.5249996185302734,-2.9750003814697266,-3.5249996185302734,-3.75,1,-0.09999999999999998,-1.0999984741210938,37.349998474121094,-2.2500011920940324,36.400001525878906,-1.0689644286244209,36.79999923706055,-0.09999999999999998 3538,2021-09-08,37.349998474121094,37.650001525878906,37.0,37.400001525878906,353486.0,-0.0040000406901041785,1.3636287973366625,-1.0000762951094835,57.777776521909644,53.92855420668616,-1.2965112393284457,-1.2837276320420017,-1.8645507386122162,-4.105456182994871,6.115637439237975,0.6500015258789062,0.016144031476557075,1.217498779296875,-0.4028570669494229,2.837854625543173,0.40732085617372604,2.027676702420024,-2.4470733828955034,86.0463795887227,40.27348612955528,0.810177923123149,9,-1.3749980926513672,-1.3749980926513672,-2.749998092651367,-3.299997329711914,-3.000000000000007,2,-0.10977238665650502,2.1428540288389226,37.5,-1.0999984741210938,37.349998474121094,-2.2500011920940324,36.400001525878906,-0.10977238665650502 3539,2021-09-09,37.20000076293945,37.54999923706055,36.54999923706055,37.54999923706055,386832.0,-0.004016003140818625,4.714310626702997,6.999542264266097,59.090922226929564,54.762289139167,-0.992186007903392,-0.9999127348613541,-1.6628609851082317,-3.8303550720801667,5.962702566435641,1.0,0.14473612244754008,0.9500009536743192,-0.618773337337025,2.5187752446856635,0.16561380816864357,1.734388099179995,-2.0773095569416,68.96548095414737,19.513313436015892,0.7843871455056732,9,-1.2250003814697266,-1.2250003814697266,-2.6000003814697266,-2.9750003814697266,-2.1000022888183665,3,-0.08602152412124298,1.3636287973366625,37.349998474121094,2.1428540288389226,37.5,-1.0999984741210938,37.349998474121094,-0.08602152412124298 3540,2021-09-10,37.349998474121094,37.54999923706055,36.900001525878906,37.20000076293945,260276.0,0.004032196454444081,1.3636313194015772,-0.428566757493188,62.79069354818675,54.989290547042266,-1.0048668225741793,-1.1207366996840022,-1.7712531071554594,-3.8658807865288622,5.8684197387294414,0.6499977111816406,0.25665308652201446,1.0449987411499038,-0.5990974218199341,2.6890949041197416,0.2229506596649884,1.8670468226348191,-2.025122442532755,73.91281272183264,18.2617089419088,0.8220480814849176,9,-1.3749980926513672,-1.3749980926513672,-2.749998092651367,-3.124998092651367,-2.3499984741210938,4,-0.11111105437011137,4.714310626702997,37.20000076293945,1.3636287973366625,37.349998474121094,2.1428540288389226,37.5,-0.11111105437011137 3541,2021-09-13,37.54999923706055,38.099998474121094,37.099998474121094,37.29999923706055,291734.0,0.005354772988224621,-2.076915853844619,1.666692098369828,68.54840148625688,57.513187008478205,-1.031119593905828,-1.346453588374949,-1.9296901804209767,-3.965051564458335,5.3768223872994,1.0,0.3704385163254287,1.2174995422363253,-0.4926171883539041,2.9276162728265547,0.3624411769412106,2.07255790753144,-2.03911316592896,64.51616078833834,1.75015438073315,0.8550583652951143,9,-1.0249996185302734,-1.3500003814697266,-2.625,-3.0,-2.6499977111816406,0,-0.10918771124965954,1.3636313194015772,37.349998474121094,4.714310626702997,37.20000076293945,1.3636287973366625,37.349998474121094,-0.10918771124965954 3542,2021-09-14,37.0,37.400001525878906,36.849998474121094,37.099998474121094,267460.0,-0.014647117130104137,-1.7500047683533921,-0.399993896484375,60.937522351763086,58.074870298603614,-0.11720351664897066,-0.7979882512165233,-1.338825602275179,-3.3132035037261502,4.754780123045071,0.7000007629394531,0.43485836093853436,0.6425003051757798,-1.092366391255645,2.3773670016072046,-0.22493304303993256,1.5099336533914922,-1.230202688569463,29.032321576676683,-36.55619886008398,0.8674333482157119,9,-0.20000076293945312,-0.8000011444091797,-2.075000762939453,-2.450000762939453,-1.2999992370605469,1,-0.09459459459459463,-2.076915853844619,37.54999923706055,1.3636313194015772,37.349998474121094,4.714310626702997,37.20000076293945,-0.09459459459459463 3543,2021-09-15,35.09999847412109,36.0,34.84999847412109,35.95000076293945,10815995.0,-0.05135139259132193,1.4210538996213564,8.500152590219038,47.27272138779209,57.30534290307917,1.8959554180397546,1.0494970475131211,0.5630746807777811,-1.3301495006002781,4.62759792495145,2.1500015258789134,0.40296135471675854,-1.1900011062622156,-3.0125498838530262,0.6325476713285951,-2.101275495057621,-0.2787267174668102,3.000000000000007,7.692307692307676,-58.32780274148678,0.9112743887954049,9,1.375000000000007,1.1000003814697337,-0.17499923706053977,-0.5499992370605398,1.4000015258789134,2,-0.03846149666121579,-1.7500047683533921,37.0,-2.076915853844619,37.54999923706055,1.3636313194015772,37.349998474121094,-0.03846149666121579 3544,2021-09-16,35.599998474121094,35.75,35.049999237060554,35.09999847412109,442855.0,0.014245014864278538,-1.3333418104599581,-0.5882337101645735,48.82352439589754,57.71225669747271,1.3497779705301767,0.5210820113510763,0.09983680807641093,-1.7377578744491444,5.198633199840806,0.700000762939446,0.5811226901646975,-0.655001068115233,-2.503442841576721,1.193440705346255,-1.579221954845977,0.26921981861551103,2.4350000000000023,23.076923076923244,-41.71273177566828,0.9242208867307454,9,0.875,0.6000003814697266,-0.6749992370605469,-1.0499992370605469,1.3000030517578125,3,-0.03511236105553983,1.4210538996213564,35.09999847412109,-1.7500047683533921,37.0,-2.076915853844619,37.54999923706055,-0.03511236105553983 3545,2021-09-17,35.5,36.29999923706055,35.400001525878906,35.900001525878906,1871949.0,-0.0028089460226743412,-2.0,-0.8000030517578012,48.53801091316317,56.83970548375648,1.4624810340537593,0.6131369637460438,0.21523867601271718,-1.549003069569551,5.579388375351237,0.8999977111816406,0.6102632324612998,-0.7299995422363281,-2.6062780674112247,1.1462789829385684,-1.6681388048237764,0.20813972035112016,2.471298474121099,20.000046950120367,-42.13430118529831,0.9381392625874471,9,0.9749984741210938,0.6999988555908203,-0.15000057220458984,-0.9500007629394531,1.5,4,-0.011267648616307469,-1.3333418104599581,35.599998474121094,1.4210538996213564,35.09999847412109,-1.7500047683533921,37.0,-0.011267648616307469 3546,2021-09-20,35.75,35.900001525878906,34.799999237060554,35.29999923706055,624653.0,0.007042253521126751,1.9333245171889195,-1.124997615823304,57.516355839234095,56.81065874123698,1.0746660172519213,0.3869120214535542,-0.03386615572610907,-1.718270569785851,6.0096964461693165,1.1000022888183523,0.5759140642942313,-0.48249950408935405,-2.3559357560049463,1.3909367478262382,-1.4192176300471502,0.4542186218684421,2.1588724741210967,36.5384587169422,-29.994581601934854,0.9367181259577964,9,0.6999988555908203,0.4499988555908203,-0.3625001907348633,-1.2000007629394531,1.0,0,-0.020979020979020935,-2.0,35.5,-1.3333418104599581,35.599998474121094,1.4210538996213564,35.09999847412109,-0.020979020979020935 3547,2021-09-21,35.95000076293945,36.79999923706055,35.09999847412109,35.09999847412109,2015221.0,0.005594426935369379,-2.999991024265847,1.8888907726868296,52.205879465515366,56.19155906830429,0.7059098369502976,0.25512271458877933,-0.22901739617540784,-1.8267743063636175,6.494048739889646,1.7000007629394602,0.6474908197129068,-0.3174987792968764,-2.139087230839536,1.504089672245783,-1.2282930050682026,0.5932954464744498,1.8345167816992216,57.500076293945156,-7.373174812059261,0.9107942257713294,9,0.4999980926513672,0.2499980926513672,-0.5625009536743164,-1.2500019073486328,0.7000007629394531,1,-0.02920721042495722,1.9333245171889195,35.75,-2.0,35.5,-1.3333418104599581,35.599998474121094,-0.02920721042495722 3548,2021-09-22,37.20000076293945,37.20000076293945,36.150001525878906,36.29999923706055,371999.0,0.03477051386570795,1.3333276819395583,1.0588224734430378,52.89856434570696,55.50351930372399,-0.6343093181663662,-0.9158175548212384,-1.4579307833881643,-2.9850632694604258,6.870032281373256,1.25,0.5874703734111293,0.8525011062622099,-0.9861126047331794,2.691114817257599,-0.06680574923548477,1.7718079617599045,0.46513604939609365,100.0,37.037164172128165,0.9193068554976959,9,-0.7500019073486328,-1.0000019073486328,-1.8125009536743164,-2.2750015258789062,-2.700000762939453,2,-0.04032257981818044,-2.999991024265847,35.95000076293945,1.9333245171889195,35.75,-2.0,35.5,-0.04032257981818044 3549,2021-09-23,38.0,38.25,37.45000076293945,37.54999923706055,374972.0,0.021505355393904857,-1.4615447817692042,0.5,60.958900530399994,55.299986746192126,-1.462714831530171,-1.6051549337778184,-2.222276971977095,-3.7117191676049615,7.164931206993702,1.0499992370605469,0.5178659895223205,1.5300003051757827,-0.4086374191966158,3.468638029548181,0.5606814429895834,2.499319167361982,-3.200000762939446,92.75362479088275,28.8830042165482,0.9693188621861984,9,-1.4750003814697266,-1.7250003814697266,-2.6125001907348633,-3.075000762939453,-4.950000762939446,3,-0.03947368421052633,1.3333276819395583,37.20000076293945,-2.999991024265847,35.95000076293945,1.9333245171889195,35.75,-0.03947368421052633 3550,2021-09-24,37.75,38.04999923706055,37.5,38.04999923706055,327169.0,-0.006578947368421018,2.6666709052299633,-0.6666638409697792,53.03031529058174,53.57575494667267,-1.2851554503337823,-1.2665099436170095,-1.9081678070827408,-3.4098422515876123,7.752888343319748,0.5499992370605469,0.44847310230152004,1.1825002670288072,-0.8096621177223255,3.17466265177994,0.18641907465323726,2.178581459404377,-2.881000747680659,85.50724958176549,24.3779113418026,0.9960811923755678,9,-1.2250003814697266,-1.4750003814697266,-2.3999996185302734,-2.825000762939453,-4.75,4,-0.022516515870757425,-1.4615447817692042,38.0,1.3333276819395583,37.20000076293945,-2.999991024265847,35.95000076293945,-0.022516515870757425 3551,2021-09-27,36.70000076293945,38.0,36.54999923706055,38.0,1556797.0,-0.027814549326107163,1.2307717137097365,4.333341810459927,44.66666904025729,51.76788235650535,-0.411703277142621,-0.14934693330773996,-0.790431606807509,-2.3239237991859625,8.192613571589296,1.4500007629394531,0.34944372331146667,0.08500099182128906,-1.8700466038485075,2.0400485874910856,-0.8925228060136092,1.0625247896561874,-1.7633814956665006,50.793698849778615,-5.868636221363097,0.9775237978348991,9,-0.1750011444091797,-0.4250011444091797,-1.3500003814697266,-1.7750015258789062,-4.700000762939453,0,0.008174365962506869,2.6666709052299633,37.75,-1.4615447817692042,38.0,1.3333276819395583,37.20000076293945,0.008174365962506869 3552,2021-09-28,33.549999237060554,36.95000076293945,33.25,36.95000076293945,1544570.0,-0.08583110246307801,1.1764700602497504,2.61538732404698,31.904758963724447,50.0603309760534,2.455692878279436,3.0756480445657175,2.3614741291476875,0.8847607433146436,8.106073892402874,3.700000762939453,0.12054434379363954,-3.01250057220458,-5.233660812321865,-0.7913403320872945,-4.123080692263223,-1.9019204521459372,4.700000762939446,5.99998474121108,-45.00619752957175,1.1105801200586416,9,2.200000762939446,2.200000762939446,1.825000762939446,1.374999999999993,-1.9499988555908239,1,0.09538005471560806,1.2307717137097365,36.70000076293945,2.6666709052299633,37.75,-1.4615447817692042,38.0,0.09538005471560806 3553,2021-09-29,34.0,34.34999847412109,33.450000762939446,33.650001525878906,1052508.0,0.013412839736889115,-1.3999938964843295,-0.10294068148414118,35.18518060650159,48.54495944389829,2.048689815536214,2.6305657030575134,1.923481622508838,0.4727047679719192,8.075429654801496,0.8999977111816406,-0.17697282620908084,-2.4799997329711942,-4.952245793023117,-0.007753672919271537,-3.716122762997159,-1.2438767029452293,4.149999999999999,15.0,-32.34091636596277,1.236123030025963,9,1.75,1.75,1.375,0.9249992370605469,-0.700000762939446,2,0.07794122134937953,1.1764700602497504,33.549999237060554,1.2307717137097365,36.70000076293945,2.6666709052299633,37.75,0.07794122134937953 3554,2021-09-30,34.450000762939446,34.59999847412109,34.09999847412109,34.34999847412109,515701.0,0.013235316557042465,1.500014305196601,0.28572207084468665,36.93694994052849,47.25595266916111,1.5850967366031696,2.1033203360253268,1.4538920898282512,0.0684408805255714,9.082775899950304,0.5999984741210866,-0.38962686618791054,-1.9124990463256921,-4.539259078085635,0.714260985434251,-3.2258790622056637,-0.5991190304457206,3.6019992370605536,25.000019868217937,-18.195697234030728,1.3133800158799729,9,1.299999237060554,1.299999237060554,1.0249996185302805,0.47499847412110086,-1.3500022888183594,3,0.001451356631444245,-1.3999938964843295,34.0,1.1764700602497504,33.549999237060554,1.2307717137097365,36.70000076293945,0.001451356631444245 3555,2021-10-01,33.84999847412109,34.09999847412109,33.450000762939446,33.900001525878906,406571.0,-0.017416611771568613,1.8888983079584514,-0.5000190730498517,33.91304549738159,44.6333626311775,2.152825105626647,2.637725122431341,2.023705908971479,0.7079619791199576,10.080132841862246,1.0,-0.36887200861190195,-2.3850011825561594,-5.241591165046238,0.4715887999339188,-3.8132961738011986,-0.9567061913111203,4.105961525878911,12.631546823601825,-26.71610905134952,1.4282949912450376,10,1.9000015258789134,1.9000015258789134,1.6500015258789134,1.0750007629394602,0.0,4,-0.023633656517655255,1.500014305196601,34.450000762939446,-1.3999938964843295,34.0,1.1764700602497504,33.549999237060554,-0.023633656517655255 3556,2021-10-04,33.150001525878906,34.0,32.75,33.900001525878906,810053.0,-0.020679379019096222,1.6315874010183267,14.999084528530062,33.47640356282854,42.552309753101184,2.7325878073156176,3.169434115691679,2.700876901543019,1.430236378835005,11.204606328263772,1.25,-0.42063677666257604,-2.8749982833862333,-5.992098739162856,0.24210217239038911,-4.4335485112745445,-1.316448055497922,4.71183927412109,9.523844124231951,-29.842740479828556,1.558550227888311,10,2.3499984741210938,2.3499984741210938,2.3374977111816406,1.7749977111816406,0.5,0,-0.0045249326990771666,1.8888983079584514,33.84999847412109,1.500014305196601,34.450000762939446,-1.3999938964843295,34.0,-0.0045249326990771666 3557,2021-10-05,33.75,33.799999237060554,32.549999237060554,32.84999847412109,480555.0,0.018099500648671052,1.4999999999999645,-1.2000020345052178,43.47826727947547,41.50561007907546,1.997789838578484,2.396985014571527,2.108732325507468,0.8642140574918784,12.323846199654948,1.25,-0.45292657516449,-2.0874998092651396,-5.281222962862124,1.1062233443318448,-3.684361386063628,-0.49063823246665095,3.9073671679999933,58.53664436773701,14.537089173161817,1.596861576798491,10,1.6499996185302734,1.6499996185302734,1.7249994277954102,1.1749992370605469,-0.5,1,-0.051851851851851816,1.6315874010183267,33.150001525878906,1.8888983079584514,33.84999847412109,1.500014305196601,34.450000762939446,-0.051851851851851816 3558,2021-10-06,33.25,33.650001525878906,32.75,33.650001525878906,342974.0,-0.014814814814814836,3.4999904632932157,-0.4444453863434034,38.64734869286704,39.026548763794025,2.0993248543257508,2.7131804513330025,2.5835358035523655,1.398821109201883,13.618636940434289,1.0,-0.611083738428384,-2.382499885559085,-5.691701560347866,0.9267017892296963,-4.037100722953475,-0.7278990481646943,4.100925092143626,34.14639138808501,-11.9833848535621,1.6546008373943906,10,2.049999237060547,2.1499996185302734,1.9124994277954102,1.6749992370605469,0.25,2,-0.04962404867760206,1.4999999999999645,33.75,1.6315874010183267,33.150001525878906,1.8888983079584514,33.84999847412109,-0.04962404867760206 3559,2021-10-07,34.0,34.049999237060554,33.09999847412109,33.299999237060554,408112.0,0.022556390977443552,1.3750041723291067,-1.74999523164659,43.18181818181816,37.93227130726473,0.8071339393598507,1.8036252083920061,1.8100872406084818,0.6825522342589494,15.072588365641638,0.9500007629394673,-0.7254894278293023,-1.4724998474121094,-4.772017238682011,1.8270175438577922,-3.12225854304706,0.17725884822284144,3.0628695408386406,93.54848236501543,42.29118911368569,1.6497586956349521,10,1.2749996185302734,1.3999996185302734,1.1124992370605469,0.9249992370605469,-0.34999847412109375,3,-0.020588257733513138,3.4999904632932157,33.25,1.4999999999999645,33.75,1.6315874010183267,33.150001525878906,-0.020588257733513138 3560,2021-10-08,33.200000762939446,33.900001525878906,33.200000762939446,33.59999847412109,875890.0,-0.023529389325310457,-2.5000238419943708,-0.5714246788845896,38.961041534624684,37.29831269552778,0.9988849706902556,2.399815627575741,2.633274757046614,1.522351725462613,16.605113132535312,0.799999237060554,-0.9787945187857048,-2.0649991989135827,-5.389248168883185,1.259249771056023,-3.727123683898384,-0.4028747139287816,3.5920965596725125,43.3334350585928,-9.38145493836555,1.6621244849848023,10,1.549999237060554,2.1999988555908274,2.087498664855964,1.7249984741211009,0.3999977111816406,4,-0.0030121170638643946,1.3750041723291067,34.0,3.4999904632932157,33.25,1.4999999999999645,33.75,-0.0030121170638643946 3561,2021-10-11,33.450000762939446,33.5,32.700000762939446,33.09999847412109,419989.0,0.007530120308884669,2.55554613656585,-0.8750107288974508,39.2241365135635,38.11157686773211,0.2675238538783802,1.9256331022374056,2.340534693778956,1.3028327916178313,17.97433564453998,0.799999237060554,-1.395396017218097,-1.609999275207528,-4.845428126570518,1.625429576155458,-3.2277137008890193,0.007715150473963206,3.0875706745394282,60.00010172525947,7.5645569649478475,1.6177144256814937,10,0.12499809265137429,1.9499988555908274,2.0124988555908274,1.5749988555908274,1.0,0,0.011958077789487431,-2.5000238419943708,33.200000762939446,1.3750041723291067,34.0,3.4999904632932157,33.25,0.011958077789487431 3562,2021-10-12,33.5,34.049999237060554,32.5,32.900001525878906,424042.0,0.001494745468465064,-1.2142822109961355,1.7142701441946138,32.211530878697346,37.78117134242053,0.23432851193352633,1.6864430695243584,2.274897365178745,1.276729584533605,19.50785877835879,1.549999237060554,-1.7588725380352201,-1.3850000381469698,-4.556600980893009,1.7866009045990694,-2.9708005095199894,0.2008004332260498,2.7983171054537763,64.51616078833806,17.349623072832223,1.5858004713730187,10,0.049999237060546875,1.875,2.41249942779541,1.5499992370605469,1.9500007629394531,1,0.004477657488922482,2.55554613656585,33.450000762939446,-2.5000238419943708,33.200000762939446,1.3750041723291067,34.0,0.004477657488922482 3563,2021-10-13,33.75,34.0,33.200000762939446,33.59999847412109,326010.0,0.00746268656716409,1.4615303355752183,0.2500031789224843,28.426392597084998,36.8355538598157,-0.06131083145462668,1.4020001607261108,1.9973347828200119,1.0507251981116923,19.610075922393534,0.799999237060554,-1.9982276810162247,-1.067500114440918,-4.277070524463738,2.1420702955819024,-2.672285319452328,0.5372850905704922,2.244451737017471,80.64520098542256,37.62394763661453,1.6047852050114095,10,-0.4500007629394531,1.625,2.2250003814697266,1.3500003814697266,1.6500015258789062,2,-0.014814814814814836,-1.2142822109961355,33.5,2.55554613656585,33.450000762939446,-2.5000238419943708,33.200000762939446,-0.014814814814814836 3564,2021-10-14,34.34999847412109,34.400001525878906,33.84999847412109,33.84999847412109,266977.0,0.017777732566550686,-1.2000122070312784,3.3332994252579673,33.333320866998605,36.77114001199537,-0.7565452181786227,0.7415741470334822,1.3681180000158264,0.4696729880182957,19.566310063526714,0.6500015258789062,-1.8111230794647994,-0.4050016403198313,-3.599058774272997,2.7890554936333345,-2.0020302072964142,1.1920269266567516,1.3648971239349876,97.36826254733195,57.25418073630229,1.597028566976583,10,-0.8999977111816335,1.0250015258789134,1.62500190734864,0.7500019073486399,1.1500015258789134,3,-0.024745225964463047,1.4615303355752183,33.75,-1.2142822109961355,33.5,2.55554613656585,33.450000762939446,-0.024745225964463047 3565,2021-10-15,35.09999847412109,35.349998474121094,34.799999237060554,34.799999237060554,395838.0,0.021834062105273278,-2.6666709052300894,0.5999984741210653,41.919178491267566,37.70922611515526,-1.4646047857125737,-0.0420873095299541,0.6082956848007015,-0.24325507536776314,19.824942166479055,1.000000000000007,-1.6681010737744444,0.3649984359741154,-2.8143925553193228,3.544389427267557,-1.2246970596726072,1.954693931620838,0.3577054760905014,91.22806547897875,50.297613184106694,1.5896954956467204,10,-1.1749992370605398,0.27500152587891336,0.8750019073486399,1.9073486399179274e-06,0.6500015258789134,4,-0.04131045616173601,-1.2000122070312784,34.34999847412109,1.4615303355752183,33.75,-1.2142822109961355,33.5,-0.04131045616173601 3566,2021-10-18,35.0,35.25,34.650001525878906,35.0,429198.0,-0.0028489595005199986,1.399993896484375,0.0,60.583955426480685,39.609858131489176,-1.2008712710332077,-0.001220468480262582,0.7035549466540374,-0.11357501836600647,19.647325810413967,0.5999984741210938,-1.5752487164787468,0.3024999618530302,-2.8440061595099664,3.4490060832160303,-1.2707530988284716,1.875753022534532,-2.5,87.71934521021001,40.6201451944849,1.5732530606814996,10,-1.0750007629394531,0.375,0.9750003814697266,0.10000038146972656,-1.0,0,-0.04000004359654041,-2.6666709052300894,35.09999847412109,-1.2000122070312784,34.34999847412109,1.4615303355752183,33.75,-0.04000004359654041 3567,2021-10-19,34.900001525878906,35.25,34.700000762939446,35.09999847412109,947819.0,-0.0028570992606026246,1.199996948242216,-100.0,56.92309678661264,41.64049680857202,-1.0287769098468686,0.016950441029621288,0.8297924263098082,0.015026540424642576,20.413611498545556,0.549999237060554,-1.3845983108025735,0.2550014495849595,-2.83809791693254,3.348100816102459,-1.2915482336737867,1.8015511328437057,-2.3450015258789065,79.0698871025836,26.75740622440908,1.5465496832587489,10,-0.9750022888183594,0.47499847412109375,1.4624977111816406,0.42499732971191406,-0.9500007629394602,1,-0.01289400410500774,1.399993896484375,35.0,-2.6666709052300894,35.09999847412109,-1.2000122070312784,34.34999847412109,-0.01289400410500774 3568,2021-10-20,35.70000076293945,36.099998474121094,34.75,34.950000762939446,1513817.0,0.022922613240212497,-1.3478203180458161,-3.7500572213322814,59.124099785931215,43.411861431251246,-1.6144751648626396,-0.9498881747101322,0.04975028671765358,-0.7498305807569494,21.324147624431003,1.3499984741210938,-1.0977038276492976,1.1300006866455092,-1.7688920410962012,4.02889341438722,-0.319445677225346,2.5794470505163645,-3.0911007629394547,82.2223239474827,25.362171659548622,1.4494463638708557,10,-1.4000015258789062,-0.3250007629394531,0.7999982833862305,-0.3750019073486328,-2.299999237060547,2,-0.007002800970792311,1.199996948242216,34.900001525878906,1.399993896484375,35.0,-2.6666709052300894,35.09999847412109,-0.007002800970792311 3569,2021-10-21,36.5,36.54999923706055,35.400001525878906,35.54999923706055,3052903.0,0.022408941735682975,1.190473422439882,1.2666676839192588,68.79436960530538,46.72667566132688,-2.2602447380904422,-1.9689759506301954,-0.7125248394525059,-1.4985019594134528,21.895890143619678,1.1499977111816406,-0.9743954390537368,2.004999923706052,-0.5809744198762132,4.5909742672883205,0.7120127519149193,3.2979870954971844,-3.7514560610351566,97.36845803727566,33.47143631601167,1.2929871717911336,10,-1.9750003814697266,-1.125,-0.16250133514404297,-1.1750011444091797,-3.549999237060554,3,-0.03013694449646831,-1.3478203180458161,35.70000076293945,1.199996948242216,34.900001525878906,1.399993896484375,35.0,-0.03013694449646831 3570,2021-10-22,36.900001525878906,37.45000076293945,36.400001525878906,36.599998474121094,300240.0,0.010958945914490537,-2.0000108991825614,0.3157924324497966,77.77780917449859,51.010417068097446,-2.324670652244471,-2.5675625572888094,-1.1145095510464031,-1.8563039085147608,22.748564270655375,1.0499992370605469,-0.7241833201720667,2.4475013732910185,0.06699354154405057,4.828009205037986,1.2572474574175345,3.6377552891645024,-3.923370269028318,80.35716475273261,9.186466746002964,1.1902539158734857,10,-1.9250011444091797,-1.5250015258789062,-0.5625028610229492,-1.575002670288086,-3.1500015258789062,4,-0.03794041918662383,1.190473422439882,36.5,-1.3478203180458161,35.70000076293945,1.199996948242216,34.900001525878906,-0.03794041918662383 3571,2021-10-25,37.0,37.150001525878906,36.75,37.099998474121094,339488.0,0.0027099856364765085,2.9999237078008774,-0.3333248563145313,76.00003173831999,55.87580605249996,-2.0876875629550895,-2.786814917825822,-1.2395485496940353,-1.9130929011714386,24.163067314386495,0.40000152587890625,-0.5609109554005371,2.5324998855590835,0.08940522152877861,4.975594549589388,1.3109525535439275,3.7540472175742394,-3.665499182662302,83.63633589311084,10.418589232641551,1.2215473320151526,10,-1.6749992370605469,-1.625,-0.662501335144043,-1.6750011444091797,-3.25,0,-0.03378378378378377,-2.0000108991825614,36.900001525878906,1.190473422439882,36.5,-1.3478203180458161,35.70000076293945,-0.03378378378378377 3572,2021-10-26,36.75,37.400001525878906,36.54999923706055,37.400001525878906,602943.0,-0.006756756756756799,1.6153855182694226,6.500114442664225,79.16670375404834,61.51361840327366,-1.4842815128299023,-2.408259594247582,-1.0018914168845328,-1.6240919282474522,23.59914943802516,0.8500022888183594,-0.2571890888740711,2.122499847412108,-0.48143957407406646,4.726439268898282,0.8205301366690207,3.424469558155195,-3.0862591870141642,74.07405314295644,-3.9171705122512748,1.3019697107430865,10,-1.1000003814697266,-1.375,-0.4250011444091797,-1.4250011444091797,-2.450000762939446,1,-0.07482993197278909,2.9999237078008774,37.0,-2.0000108991825614,36.900001525878906,1.190473422439882,36.5,-0.07482993197278909 3573,2021-10-27,36.650001525878906,37.5,36.400001525878906,37.0,354494.0,-0.0027210469148597483,-1.588236350091104,0.5384579269223094,74.76641178265743,66.1172951716802,-1.0389097463979482,-2.2130126331877165,-0.9140404126841162,-1.4908664995598855,22.949184310854253,1.0999984741210938,0.04947090967918655,1.8900012969970703,-0.8458429346900473,4.625845528684188,0.5220791811535079,3.2579234128406327,-2.6833599168967837,59.52385277437684,-15.817905689294157,1.36792211584356,10,-0.5750007629394531,-1.2750015258789062,-0.32500267028808594,-1.325002670288086,-2.6500015258789062,2,-0.07366986768153239,1.6153855182694226,36.75,2.9999237078008774,37.0,-2.0000108991825614,36.900001525878906,-0.07366986768153239 3574,2021-10-28,34.5,36.25,34.150001525878906,36.25,568883.0,-0.0586630678408232,1.3999982561383928,5.000021798365123,59.701496786256655,68.09310831556787,1.2679451048347872,-0.06226562088920673,1.203415720540562,0.6873823217009942,22.42451757278646,2.5,0.4005247123814826,-0.26250019073486186,-2.9972428550150596,2.472242473545336,-1.6298715228749643,1.1048711414052406,3.0,10.447720404198673,-66.09491662226226,1.3673713321400998,10,1.3250007629394531,0.875,1.8249988555908203,0.8249988555908203,-2.3499984741210938,3,-0.03188401374264038,-1.588236350091104,36.650001525878906,1.6153855182694226,36.75,2.9999237078008774,37.0,-0.03188401374264038 3575,2021-10-29,33.049999237060554,34.59999847412109,32.299999237060554,34.400001525878906,808280.0,-0.042029007621433245,1.6285762864822144,0.7714298793247727,47.468342816967876,66.63581802562202,2.6782157821264505,1.3963181641934526,2.613022291514824,2.150300300247487,21.921998897373314,2.2999992370605327,0.7542735924578565,-1.6725009918212805,-4.485717283158358,1.1407152995157972,-3.079109137489823,-0.2658928461527381,4.450000762939446,14.423074806936018,-61.559546821898024,1.4066081456685395,10,1.8500003814697195,2.124999999999993,3.3500003814697195,2.3500003814697195,-0.5,4,-0.003025672509213706,1.3999982561383928,34.5,-1.588236350091104,36.650001525878906,1.6153855182694226,36.75,-0.003025672509213706 3576,2021-11-01,33.0,33.900001525878906,32.34999847412109,33.150001525878906,505687.0,-0.001512836254606853,-1.1379284943831938,0.1111120530100742,46.835440593045846,65.51496733744793,2.6984511499311665,1.5120258192559675,2.630884852107684,2.204275167389632,21.044172723111913,1.5500030517578196,1.0258714908099975,-1.7150001525878906,-4.546607948743151,1.1166076435673702,-3.1308040506655175,-0.29919625451026377,4.291999969482426,13.46155115838389,-61.328903946348696,1.4158038980776302,11,1.8999996185302734,2.1499996185302734,3.3999996185302734,2.3999996185302734,1.549999237060554,0,0.022727272727272707,1.6285762864822144,33.049999237060554,1.3999982561383928,34.5,-1.588236350091104,36.650001525878906,0.022727272727272707 3577,2021-11-02,32.0,32.75,31.60000038146973,32.75,472837.0,-0.030303030303030276,2.066665649414053,4.999949137887188,39.88438592591807,63.377221353002014,3.625036738963267,2.5025026257642935,3.600972588708977,3.2072664009817657,20.163145535740224,1.3999996185302699,1.1112461865378407,-2.627500152587892,-5.683895980235121,0.42889567505933357,-4.155698066411503,-1.099302238764281,5.092319940185554,6.77965498970511,-64.49135098131103,1.5281979138236135,11,2.5500001907348633,2.5500001907348633,4.399999618530273,3.3999996185302734,2.049999237060554,1,0.0546875,-1.1379284943831938,33.0,1.6285762864822144,33.049999237060554,1.3999982561383928,34.5,0.0546875 3578,2021-11-03,31.60000038146973,32.150001525878906,31.20000076293945,31.75,1536148.0,-0.012499988079070934,-1.0000040154756356,0.1999994913736932,33.72781238720965,59.48093721765805,3.779773441889997,2.9223824102645857,3.9545119640588346,3.6119534296108533,19.30600801919577,0.9500007629394567,0.9993093455997268,-2.9449997901916483,-6.237879242623112,0.3478796622398157,-4.59143951640738,-1.2985600639759163,5.162780385192871,7.9207857220015745,-57.56852672468562,1.6464397262157322,11,2.7499999999999964,2.7499999999999964,4.14999961853027,3.7999992370605433,2.100000381469716,2,0.08544300072775024,2.066665649414053,32.0,-1.1379284943831938,33.0,1.6285762864822144,33.049999237060554,0.08544300072775024 3579,2021-11-04,33.299999237060554,33.299999237060554,32.0,32.0,749139.0,0.05379743148951688,-1.0000000000000109,-8.666683620920105,40.425529756281335,55.33068394896724,1.763577772993024,1.230332141481945,2.2284609624074463,1.9217847886996609,18.45530903497942,1.6999988555908239,0.9626495176153469,-1.210000896453849,-4.541920329226102,2.1219185363184074,-2.8759606128399753,0.4559588199322775,3.0177591293041957,61.764702582439966,-0.4494637960899013,1.6659597163861275,11,1.0500011444091726,1.0500011444091726,2.450000762939446,2.1000003814697195,-0.549999237060554,3,0.02102104441373065,-1.0000040154756356,31.60000038146973,2.066665649414053,32.0,-1.1379284943831938,33.0,0.02102104441373065 3580,2021-11-05,33.09999847412109,33.549999237060554,32.900001525878906,33.450000762939446,657551.0,-0.006006029054705819,1.3636313194014809,-0.26923268786661314,39.99998795358272,51.33067908399643,1.5286117227248752,1.499328185307995,2.391488933856543,2.1329476665923934,17.484947446236365,0.6499977111816477,0.8308684640972288,-1.4050015449523983,-4.745487486958041,1.9354843970532443,-3.0752445159552195,0.265241426050423,2.8083392839696373,70.37026571478201,10.912140493879264,1.6702429710028206,11,1.25000190734864,1.25000190734864,2.6500015258789134,2.300001144409187,-0.5999984741210866,4,-0.02870081546937009,-1.0000000000000109,33.299999237060554,-1.0000040154756356,31.60000038146973,2.066665649414053,32.0,-0.02870081546937009 3581,2021-11-08,33.84999847412109,34.09999847412109,33.0,33.150001525878906,407207.0,0.022658611316443977,-1.1999969482421733,-1.9999782018724388,44.82757000722722,47.51521977879408,0.31826285669113474,0.8230286078733684,1.614080780484926,1.3937941825183913,16.01536251136463,1.0999984741210866,0.5513771451438174,-0.6750014305114789,-3.9936100085152617,2.643607147492304,-2.334305719513374,0.9843028584904161,1.6816723243575353,91.37930354096262,32.980825881500216,1.6593042890018916,11,0.5000019073486399,0.5000019073486399,1.9000015258789134,1.5500011444091868,-2.149997711181637,0,-0.038404705927960525,1.3636313194014809,33.09999847412109,-1.0000000000000109,33.299999237060554,-1.0000040154756356,31.60000038146973,-0.038404705927960525 3582,2021-11-09,33.650001525878906,34.400001525878906,33.549999237060554,33.59999847412109,372718.0,-0.005908329608791063,-10.333248563146292,0.07143324250682287,39.26701455657219,43.570842309229064,0.03607468755573251,1.0907634999151554,1.8208541550493607,1.6019880387430163,14.975611500773384,0.8500022888183523,0.13947827102185073,-0.8824984550476103,-4.192018887215127,2.42702197711991,-2.5372586711313687,0.7722617610361482,1.5351356697565848,76.56250558793414,20.302760098401833,1.6547602160837596,11,0.07499885559082031,0.6999988555908203,1.8499984741210938,1.7499980926513672,-1.3000030517578196,1,0.026745844587540146,-1.1999969482421733,33.84999847412109,1.3636313194014809,33.09999847412109,-1.0000000000000109,33.299999237060554,0.026745844587540146 3583,2021-11-10,33.25,33.59999847412109,32.84999847412109,33.549999237060554,304033.0,-0.011887117614876819,2.750021457795035,-5.99961855355437,32.240432716019285,40.51961296809158,-0.10832475136669473,1.529820337289813,2.1892738542668866,2.0071453546197517,14.041484920429582,0.8000030517578196,-0.295350203093264,-1.2574999809265108,-4.599305230940949,2.0843052690879276,-2.9284026059337336,0.4134026440807119,1.6163262810198091,52.083300219662846,0.9812494100643221,1.67090262500722,11,-0.35000038146973367,1.1000003814697266,2.1499996185302734,2.1499996185302734,-0.34999847412109375,2,0.024060127430392653,-10.333248563146292,33.650001525878906,-1.1999969482421733,33.84999847412109,1.3636313194014809,33.09999847412109,0.024060127430392653 3584,2021-11-11,33.5,33.900001525878906,33.049999237060554,33.299999237060554,1183537.0,0.007518796992481258,-1.4285753211154453,-0.6666709052299238,31.111094627844352,38.70214094707785,-0.5756253212735984,1.2784208243340487,1.8728723651196333,1.7598154378392863,13.403051718398803,0.8500022888183523,-0.7601966316182498,-0.9650000572204576,-4.3367252342426355,2.4067251198017203,-2.650862645731543,0.7208625312906278,1.0730202395733812,41.93549974896907,-5.240182073043833,1.6858625885110887,11,-0.6999988555908203,0.8500003814697266,1.8499994277954102,1.8999996185302734,-1.0,3,0.005970172028043175,2.750021457795035,33.25,-10.333248563146292,33.650001525878906,-1.1999969482421733,33.84999847412109,0.005970172028043175 3585,2021-11-12,33.650001525878906,33.75,33.299999237060554,33.450000762939446,302893.0,0.004477657488922482,1.250016689395999,1.000000000000071,31.491719577154484,36.99728305642326,-0.7057870902130787,1.0690290324091833,1.6697384207199235,1.6061981248403754,13.672308016173682,0.450000762939446,-1.2010504986574446,-0.7424986839294405,-4.119086676457798,2.63408930859892,-2.430792680193619,0.945795312334738,0.6531771555637604,51.612998493813045,8.675525125028898,1.6882939962641799,11,-0.8500003814697266,0.6999988555908203,1.6874980926513672,1.7499980926513672,-1.25,4,-0.026745957951495147,-1.4285753211154453,33.5,2.750021457795035,33.25,-10.333248563146292,33.650001525878906,-0.026745957951495147 3586,2021-11-15,33.59999847412109,34.0,33.5,34.0,1267125.0,-0.0014859747248262556,1.4999904632932155,-1.9999999999999645,32.20338581234711,36.14383859935981,-0.6277370879784243,1.0632848896751241,1.634306612094285,1.674611948561882,13.76287754161972,0.5,-1.4271316720161593,-0.7225016593933162,-4.104105095042492,2.659101776255863,-2.4133033772179076,0.9683000584312751,0.45492597384131983,48.38700150618696,9.000283508132512,1.6908017178245889,11,-0.799997329711907,0.7500019073486399,1.47500133514405,1.8000011444091868,-0.9499969482421804,0,-0.032738051311767546,1.250016689395999,33.650001525878906,-1.4285753211154453,33.5,2.750021457795035,33.25,-0.032738051311767546 3587,2021-11-16,34.450000762939446,34.450000762939446,33.650001525878906,33.650001525878906,442006.0,0.025297688316058498,1.0000000000000178,-1.9999904632931622,38.541669978033696,36.67871166500693,-1.2221848804344617,0.18745185967538447,0.7021493446503655,0.845754966670988,13.721958876952064,0.8500022888183594,-1.4260925339345931,0.1500006675720158,-3.2213967328185618,3.52139806796259,-1.535698032623273,1.8356993677673046,-3.2499999999999964,100.0,60.551399260133195,1.6856987001952874,11,-1.2250003814697195,-0.10000038146971946,0.037498474121100855,0.9499988555908274,-0.8500022888183594,1,-0.07982583277497013,1.4999904632932155,33.59999847412109,1.250016689395999,33.650001525878906,-1.4285753211154453,33.5,-0.07982583277497013 3588,2021-11-17,35.45000076293945,35.95000076293945,34.34999847412109,34.59999847412109,465435.0,0.029027575554534835,-1.3703697424377144,1.0625038743056237,55.621303244341824,38.3671309414581,-1.8088501828718222,-0.8772129929487065,-0.36524366693942056,-0.12387666192698532,14.694604607040862,1.6000022888183665,-1.3854003005930906,1.1625006675720186,-2.1888351765410334,4.513836511685071,-0.5131672544845074,2.8381685896285447,-4.185000000000002,82.75862976146313,38.00405857212304,1.675667922056527,11,-1.0500011444091797,-1.1000003814697266,-0.9875011444091797,-0.07500076293945312,-1.2999992370605469,2,-0.08744717128636026,1.0000000000000178,34.450000762939446,1.4999904632932155,33.59999847412109,1.250016689395999,33.650001525878906,-0.08744717128636026 3589,2021-11-18,35.400001525878906,35.75,34.950000762939446,35.29999923706055,347881.0,-0.001410415683624433,1.0000000000000178,0.11764943475314389,66.66667568485948,41.330096244933294,-1.5976488545191856,-0.9632337508778335,-0.37977232050109677,-0.060256984860870944,15.46829682030758,0.799999237060554,-1.1784534902850154,1.1675013542175279,-2.0649459991344514,4.399948707569507,-0.44872232245846533,2.783725030893521,-3.947600762939455,79.24532375964824,29.387736229713212,1.6162236766759897,11,-1.0000019073486328,-1.0500011444091797,-1.0625019073486328,-0.02500152587890625,-0.9500007629394602,3,-0.07062146588249141,-1.3703697424377144,35.45000076293945,1.0000000000000178,34.450000762939446,1.4999904632932155,33.59999847412109,-0.07062146588249141 3590,2021-11-19,35.5,35.95000076293945,34.549999237060554,35.0,331557.0,0.0028248155313777,-1.0000000000000102,4.9998855617013165,67.60562812731195,43.86099159160937,-1.4766956052686808,-1.2369116944218632,-0.5493027339362442,-0.15230213918353286,15.446769032576253,1.4000015258788991,-0.8501795440350435,1.3374999046325655,-1.7068872556960741,4.381887064961205,-0.1846936755317543,2.8596934847968853,-3.8676952370605484,81.63262764050927,26.048772609602146,1.5221935801643198,11,-1.1000003814697266,-1.1499996185302734,-1.0874996185302734,-0.125,-0.450000762939446,4,-0.08450704225352113,1.0000000000000178,35.400001525878906,-1.3703697424377144,35.45000076293945,1.0000000000000178,34.450000762939446,-0.08450704225352113 3591,2021-11-22,35.75,36.349998474121094,35.45000076293945,35.54999923706055,287656.0,0.007042253521126751,-3.500014305196601,0.40000152587890625,79.52754841209519,48.33438424222304,-1.5967528977245564,-1.671034957289109,-0.8738108581870989,-0.39441102841603026,15.527802441909966,0.8999977111816406,-0.6784165457109381,1.6499999046325655,-1.19383064227695,4.493830451542081,0.22808463117780775,3.0719151780873233,-3.9449873970605474,77.77780917449859,15.35875862714689,1.421915273454758,11,-1.1500015258789062,-1.3999996185302734,-1.1000003814697266,-0.375,-0.75,0,-0.09370625102436625,-1.0000000000000102,35.5,1.0000000000000178,35.400001525878906,-1.3703697424377144,35.45000076293945,-0.09370625102436625 3592,2021-11-23,34.0,35.650001525878906,34.0,35.5,317627.0,-0.04895104895104896,-1.2000020345052083,-7.499971389879647,65.58440770281233,52.03927035186672,0.23257299428931333,-0.14505874426777154,0.7975405005576022,1.3557791265110666,15.25348072871579,1.75,-0.5132691133615381,0.03749990463256836,-2.5181705039548774,2.5931703132200177,-1.2403352996611545,1.3153351089262912,-1.922288244789648,0.0,-66.44947778564328,1.277835204293724,11,0.6999988555908203,0.35000038146972656,0.6499996185302734,1.375,1.2000007629394531,1,-0.0397058374741498,-3.500014305196601,35.75,-1.0000000000000102,35.5,1.0000000000000178,35.400001525878906,-0.0397058374741498 3593,2021-11-24,33.950000762939446,34.400001525878906,33.400001525878906,33.950000762939446,320281.0,-0.0014705657958986595,1.222218454626337,-0.0,55.37191072730148,54.734916585139736,0.43841339566361626,-0.32433711214927285,0.8279406355307017,1.3968977253395636,15.26932076254458,1.0,-0.44938548606782547,0.12250070571898419,-2.098802158326606,2.3438035697645745,-0.9881507263038145,1.233152137741783,-1.6159518045944523,18.64406122142829,-46.39873728725094,1.1106514320227956,11,0.8749980926513743,0.39999961853028054,0.6999988555908274,1.424999237060554,0.7000007629394602,2,-0.010309345536169467,-1.2000020345052083,34.0,-3.500014305196601,35.75,-1.0000000000000102,35.5,-0.010309345536169467 3594,2021-11-25,33.400001525878906,34.450000762939446,33.34999847412109,33.950000762939446,2164060.0,-0.016200271714306713,-2.3845946183866156,-100.0,52.34377328305886,57.051811441351326,1.0870511742922844,0.14654085081493662,1.3354266797385606,1.9490984056565637,15.49044870726655,1.1000022888183594,-0.316160519571163,-0.37249860763549947,-2.5781079376817573,1.8331107224107548,-1.4753032726586284,0.7303060573876294,-0.8249955965873497,1.6667683919273164,-60.11198056418744,1.1028046650231276,11,1.4499969482421875,0.9499988555908203,1.4374980926513672,1.9749984741210938,1.2999992370605398,3,0.022455088794498534,1.222218454626337,33.950000762939446,-1.2000020345052083,34.0,-3.500014305196601,35.75,0.022455088794498534 3595,2021-11-26,32.950000762939446,33.400001525878906,32.0,32.5,519250.0,-0.013473076119196903,1.0740728182087906,-0.8181843402992091,42.6229723484581,58.209543278697,1.5950513106699091,0.6204780939080834,1.740032414620977,2.38832755782213,14.890448455205208,1.4000015258789062,-0.07923092468087134,-0.8174994468689007,-3.0304461434570484,1.3954472497192505,-1.9239727951629746,0.2889739014251731,3.3999977111816477,21.83910565925868,-34.70017872744269,1.1064733482940752,11,1.2249984741211009,1.3999996185302805,1.9999990463256907,2.424999237060554,1.6499977111816406,4,0.04552351943151178,-2.3845946183866156,33.400001525878906,1.222218454626337,33.950000762939446,-1.2000020345052083,34.0,0.04552351943151178 3596,2021-11-29,33.75,34.400001525878906,33.299999237060554,33.5,385757.0,0.024279187209013786,-2.3846144817306296,0.5555546136566019,50.746256759695875,59.56560847665945,0.9147647070436946,-0.12696146443410328,0.8949387831178655,1.573317391388528,13.97134737653003,1.4500007629394602,0.1816574582937207,-0.05500020980834819,-2.2384068587476875,2.128406439130991,-1.1467035342780179,1.0367031146613215,2.5129985046386736,47.945185436014484,-5.810910242009989,1.0917033244696694,11,0.4249992370605469,0.6000003814697266,1.4250001907348633,1.625,0.34999847412108664,0,0.03851849591290524,1.0740728182087906,32.950000762939446,-2.3845946183866156,33.400001525878906,1.222218454626337,33.950000762939446,0.03851849591290524 3597,2021-11-30,33.75,34.799999237060554,33.200000762939446,33.34999847412109,692090.0,0.0,-3.5714441416893212,1.6000061035156534,53.96825204600885,59.381936121289115,0.8996334647001945,0.011453570453568318,0.8424670311331539,1.5589524133498855,12.49147359310257,1.599998474121108,0.44275992750471715,-0.14250020980834677,-2.154902863363766,1.8699024437470726,-1.14870153658606,0.8637011169693665,2.4277385345459024,62.500017029902985,8.179862474415394,1.0062013267777106,11,0.4249992370605469,0.6000003814697266,1.6000003814697266,1.625,-0.450000762939446,1,0.03703703703703698,-2.3846144817306296,33.75,1.0740728182087906,32.950000762939446,-2.3845946183866156,33.400001525878906,0.03703703703703698 3598,2021-12-01,34.299999237060554,34.400001525878906,33.200000762939446,33.200000762939446,417163.0,0.016296273690683094,-1.1818225955236046,2.7499856949398103,56.060598179002895,58.203483065082835,0.18925348351052662,-0.34350903090893325,0.20500782604374024,0.9984389870527153,10.726760913332106,1.2000007629394602,0.7241443932744076,0.27249908447266336,-1.4308957545377439,1.9758939234830706,-0.5791983350325438,1.1241965039778705,1.7941845267944316,82.14285227717058,25.171508856895656,0.8516974195052048,12,-0.1250000000000071,0.05000114440917258,1.2125005722045827,1.075000762939446,-2.8499984741211044,2,0.026239112125298947,-3.5714441416893212,33.75,-2.3846144817306296,33.75,1.0740728182087906,32.950000762939446,0.026239112125298947 3599,2021-12-02,34.0,34.299999237060554,33.650001525878906,33.799999237060554,329824.0,-0.008746333636544534,-1.6000106812338635,0.18181912761219546,52.59258128978586,56.53536674980215,0.3014821670056236,0.012249422237324836,0.38646753036762505,1.2884678475850535,9.908872846276076,0.6499977111816477,0.8873874192696434,-0.06250019073486612,-1.7313718559681632,1.606371474498431,-0.8969360233515147,0.7719356418817824,2.012300088577888,71.4285908913177,13.210237890398886,0.8344358326166482,12,0.17499923706054688,-0.22500038146972656,1.7250003814697266,1.375,-1.9000015258789134,3,0.01911769193761481,-1.1818225955236046,34.299999237060554,-3.5714441416893212,33.75,-2.3846144817306296,33.75,0.01911769193761481 3600,2021-12-03,32.150001525878906,34.25,31.95000076293945,34.200000762939446,596904.0,-0.05441171982709103,1.139536451689029,-10.2499570848198,41.52048114289291,52.312359275446354,1.817432470763606,1.8840221225030973,2.102044779748354,3.132805876538015,9.644525363238216,2.2999992370605504,0.7299269920793279,-1.8649988174438477,-3.6954716867403974,-0.034525948147297925,-2.780235252092119,-0.9497623827955763,3.7820525609274256,7.017574386636605,-50.27795528196936,0.9152364346482736,12,1.6499996185302734,1.6249980926513672,3.4499988555908203,3.2249984741210938,0.4499969482421804,4,0.07931568012548729,-1.6000106812338635,34.0,-1.1818225955236046,34.299999237060554,-3.5714441416893212,33.75,0.07931568012548729 3601,2021-12-06,32.549999237060554,32.799999237060554,32.150001525878906,32.799999237060554,310010.0,0.012441607844393854,4.199981689453182,0.12195126489825962,38.27158226286229,49.27760089322968,1.0234003866493637,1.4563035423137762,1.6033521702746825,2.7366014505149394,9.821839274282764,0.6499977111816477,0.4787623133819707,-1.400001144409174,-3.3439526067952983,0.5439503179769503,-2.371976875602236,-0.42802541321611187,3.2227727167911056,21.052589310811285,-29.56709753936053,0.9719757311930627,12,0.825000762939446,1.2250003814697195,2.487500190734856,2.7250003814697195,-1.049999237060554,0,0.0629800087591541,1.139536451689029,32.150001525878906,-1.6000106812338635,34.0,-1.1818225955236046,34.299999237060554,0.0629800087591541 3602,2021-12-07,34.549999237060554,34.59999847412109,33.049999237060554,33.200000762939446,449388.0,0.061443933851858645,1.1379344817788641,-5.399993896484432,45.0549316958904,48.13126988973957,-0.9950140057545553,-0.498365210619518,-0.37258792762887083,0.7368943448171237,9.754309531890492,2.0499992370605327,0.23844388607312084,0.5549989700317468,-1.4013402072064238,2.5113381472699174,-0.42317061858734206,1.5331685586508357,1.0698618691546145,98.11323470772969,49.429062683697964,0.9781695886190855,12,-1.174999237060554,-0.7749996185302805,0.47500038146971946,0.7250003814697195,-4.2500000000000036,1,-0.013024624395845619,4.199981689453182,32.549999237060554,1.139536451689029,32.150001525878906,-1.6000106812338635,34.0,-0.013024624395845619 3603,2021-12-08,34.049999237060554,34.900001525878906,33.75,34.450000762939446,794312.0,-0.014471780348512042,-1.3000030517578125,-0.2962977614765867,42.9319189781556,47.08550830030587,-0.5356688001627106,0.0681350447514788,0.13165090475382613,1.2366778337044693,9.146593800741888,1.1500015258789062,-0.13340779829812277,0.014999008178719464,-1.9096608353289497,1.9396588516863886,-0.9473309135751151,0.977328929932554,1.4230674554235847,71.18637054278629,25.278744677313156,0.9623299217538348,12,-0.6249980926513743,-0.27499961853028054,0.5000009536743093,0.8750009536743093,-3.5000000000000036,2,-0.022026432211595726,1.1379344817788641,34.549999237060554,4.199981689453182,32.549999237060554,1.139536451689029,32.150001525878906,-0.022026432211595726 3604,2021-12-09,33.700000762939446,34.400001525878906,33.549999237060554,34.25,310513.0,-0.010278956885854007,-1.0000000000000167,1.3749928474699784,40.816322558620854,46.884769434768394,-0.15493308986506804,0.4573330303013634,0.4674015048604119,1.5660601292020218,8.806925772831278,0.8500022888183523,-0.3179916818174746,-0.3449995040893654,-2.2600093608605576,1.5700103526818268,-1.3025044324749615,0.6125054242962307,1.6321432923629047,59.32201855623425,17.19255633466343,0.9575049283855948,12,-0.27499961853026633,0.4499988555908274,0.6499996185302805,1.0249996185302805,-4.050001144409173,3,-0.06676557712349862,-1.3000030517578125,34.049999237060554,1.1379344817788641,34.549999237060554,4.199981689453182,32.549999237060554,-0.06676557712349862 3605,2021-12-10,32.75,33.59999847412109,32.59999847412109,33.59999847412109,329795.0,-0.028189932980185017,1.3529454003644559,1.5454539149251643,35.71427533414962,45.21454927637436,0.8534650361772123,1.408674264259183,1.4111643680679506,2.488114515400852,8.670888739015348,1.1000022888183594,-0.422852945385209,-1.2500001907348661,-3.2447300692179155,0.7447296877481833,-2.2473651299763944,-0.2526352514933379,2.4468583236078345,21.818126331676137,-15.149292961644253,0.9973649392415254,12,0.6750011444091797,1.3999996185302734,1.6000003814697266,1.9750003814697266,-2.5,4,-0.0198473748359973,-1.0000000000000167,33.700000762939446,-1.3000030517578125,34.049999237060554,1.1379344817788641,34.549999237060554,-0.0198473748359973 3606,2021-12-13,32.5,33.400001525878906,32.299999237060554,33.34999847412109,327860.0,-0.007633587786259555,1.3157831334976842,1.0,41.66665960240652,43.84770567152965,1.0141549960940424,1.656994746822349,1.6744592809012744,2.7164142580812154,8.814761668462697,1.1000022888183523,-0.4772858909478117,-1.44500026702881,-3.5440977665970053,0.6540972325393888,-2.494549016812911,-0.39545151724470884,2.5669840211810993,7.69233026446074,-32.54872911541722,1.0495487497840994,12,0.9250011444091797,1.6499996185302734,1.8500003814697266,2.2250003814697266,-1.8500003814697266,0,0.003076876126802741,1.3529454003644559,32.75,-1.0000000000000167,33.700000762939446,-1.3000030517578125,34.049999237060554,0.003076876126802741 3607,2021-12-14,31.70000076293945,32.59999847412109,31.649999618530273,32.400001525878906,1399294.0,-0.024615361140324588,-1.3749880791165017,0.8235317877049954,38.46152943266218,41.89225358860292,1.6682113962696228,2.3614818358044367,2.4593887785992443,3.501816337529444,9.496559465986518,0.9499988555908132,-0.44465177869435024,-2.1074995040893576,-4.417039046157395,0.20204003797868353,-3.2622692751233764,-0.9527297330553388,3.242303927911987,1.538495848144511,-39.7228246343222,1.1547697710340203,12,1.5749998092651403,2.299998283386234,2.649999618530277,3.024999618530277,-1.8000011444091761,1,-0.006309172180628764,1.3157831334976842,32.5,1.3529454003644559,32.75,-1.0000000000000167,33.700000762939446,-0.006309172180628764 3608,2021-12-15,32.34999847412109,32.400001525878906,31.25,31.649999618530273,440710.0,0.02050465916523092,1.8749859929952801,-0.9999972752191933,44.67003031622125,41.01197014709574,0.7962514467826409,1.546628269341909,1.8176826134176878,2.8272808675293675,9.707652708546883,1.1500015258789062,-0.5218134015948763,-1.302501678466804,-3.5634923391013373,0.9584889821677258,-2.4329970087840707,-0.1720063481495373,2.3947679123910817,34.920569564301005,-10.880371910555013,1.1304953303172651,12,0.7250022888183665,1.4500007629394602,1.68750190734864,2.37500190734864,-3.949998855590813,2,-0.0633693766230149,-1.3749880791165017,31.70000076293945,1.3157831334976842,32.5,1.3529454003644559,32.75,-0.0633693766230149 3609,2021-12-16,32.900001525878906,33.450000762939446,32.700000762939446,32.900001525878906,448244.0,0.017001640732620338,-2.7499856949396904,0.0,49.748747379071176,41.926221951115544,0.08247790770588637,0.8429466681878637,1.2583547040671874,2.2524957437673123,9.632307521313288,1.1000022888183594,-0.6184049087401746,-0.6274986267089844,-2.754140025181357,1.4991427717633883,-1.6908193259451707,0.43582207252720195,1.5651835497122875,70.21287647839928,20.497700013307693,1.0633206992361863,12,0.17499923706054688,0.8999977111816406,0.7249984741210938,1.8249988555908203,-4.000001907348633,3,-0.07142863768470831,1.8749859929952801,32.34999847412109,-1.3749880791165017,31.70000076293945,1.3157831334976842,32.5,-0.07142863768470831 3610,2021-12-17,32.5,32.75,32.09999847412109,32.59999847412109,612464.0,-0.01215810052666011,2.2499952316466434,-100.0,43.455494245196896,42.50221217137494,0.6004964025738602,1.061073761488018,1.6699813735951494,2.6530801260573185,10.028233381723952,0.8000030517578196,-0.7966060116522087,-0.877500152587892,-2.8348005595440355,1.0798002543682514,-1.8561503560659602,0.10115005089017615,1.7079702695438996,56.81816211417403,6.594925423491297,0.9786502034780709,12,0.5750007629394531,1.2999992370605469,1.0750007629394531,2.2250003814697266,-3.64999961853027,4,-0.0876923194298378,-2.7499856949396904,32.900001525878906,1.8749859929952801,32.34999847412109,-1.3749880791165017,31.70000076293945,-0.0876923194298378 3611,2021-12-20,32.400001525878906,32.450000762939446,30.85000038146973,31.29999923706055,406564.0,-0.003076876126802852,1.666665607029225,-11.000190737774455,43.00518482911728,42.27446251951127,0.756538196419136,0.9457180131303105,1.772623205363331,2.718756554406994,10.39241360102628,1.6499996185302699,-0.9422391098413883,-0.8099987030029325,-2.46198262958476,0.8419852235788916,-1.6359906662938428,0.015993260287977762,1.5713311221014834,59.615419884400126,10.492981998398058,0.8259919632909127,12,0.47499942779541016,1.199997901916504,1.1749992370605469,2.3249988555908203,-3.600002288818356,0,-0.06635806866125094,2.2499952316466434,32.5,-2.7499856949396904,32.900001525878906,1.8749859929952801,32.34999847412109,-0.06635806866125094 3612,2021-12-21,32.650001525878906,33.09999847412109,32.150001525878906,32.900001525878906,1059650.0,0.00771604901932843,1.9230949809850648,-0.22727225437735674,41.176477788045496,42.079413498387915,0.2332043947675686,0.6212454018656501,1.5266142137017766,2.4491118543021386,11.068366467063896,0.9499969482421804,-0.834311981322756,-0.4924987792968736,-2.1186900582638444,1.1336924996700937,-1.305594418780359,0.3205968601866118,1.00919789545042,69.23080308902416,23.28202793135104,0.8130956394834838,12,-0.025000572204589844,0.9499979019165039,0.9249992370605469,2.0749988555908203,-4.850002288818356,1,-0.061255798281154794,1.666665607029225,32.400001525878906,2.2499952316466434,32.5,-2.7499856949396904,32.900001525878906,-0.061255798281154794 3613,2021-12-22,33.59999847412109,33.650001525878906,32.400001525878906,32.400001525878906,243329.0,0.029096382966144585,-1.083338631537454,-4.799987792968722,47.99999084471954,42.877598863509995,-0.8798652409684635,-0.3755731164902656,0.5836701270086095,1.4776097258818837,11.218363966766514,1.25,-0.6958133252503345,0.4749982833862205,-1.1218728919329521,2.0718694587053967,-0.32343730427336936,1.2734338710458104,-2.7499980926513565,98.21417745283205,53.19625791588584,0.7984355876595879,12,-1.3499975204467702,9.536743235116774e-07,0.18750190734863992,1.12500190734864,-5.4999980926513565,2,-0.11011901856009232,1.9230949809850648,32.650001525878906,1.666665607029225,32.400001525878906,2.2499952316466434,32.5,-0.11011901856009232 3614,2021-12-23,34.150001525878906,34.200000762939446,33.299999237060554,33.700000762939446,902319.0,0.016369139188545878,2.2727373611968784,0.37500158946124434,61.49425690548138,45.742041260324626,-1.5190691887825878,-0.913334230127731,0.02791373157300825,0.9050896228433629,11.202360098831608,0.900001525878892,-0.7557778470971073,0.9875013351440458,-0.6706120739606618,2.645614744248757,0.15844463059168845,1.8165580396964032,-3.2440011215209914,98.50748563083435,46.671742658049006,0.829056704552355,12,-1.6250009536743164,-0.5500020980834961,0.22499847412109375,0.5749988555908203,-5.700000762939457,3,-0.16837486531270796,-1.083338631537454,33.59999847412109,1.9230949809850648,32.650001525878906,1.666665607029225,32.400001525878906,-0.16837486531270796 3615,2021-12-27,34.450000762939446,34.5,33.75,33.84999847412109,155027.0,0.008784750326678692,1.1428548073307068,1.3333361590301998,61.046522459255826,47.89535935553011,-1.7350195355736133,-1.1543810667016672,-0.2986498941276281,0.5896777564772933,10.245837445881593,0.75,-0.7504172616646798,1.2125005722045827,-0.5382506701281002,2.9632518145372657,0.33712495103824125,2.0878761933709242,-3.4122403442382705,98.63015774558664,41.12837527762872,0.8753756211663416,12,-1.7750005722045827,-0.8500013351440359,-0.07500076293944602,0.27499961853028054,-5.800001144409173,0,-0.16110307754709086,2.2727373611968784,34.150001525878906,-1.083338631537454,33.59999847412109,1.9230949809850648,32.650001525878906,-0.16110307754709086 3616,2021-12-28,35.049999237060554,35.25,33.900001525878906,34.25,175070.0,0.017416501040155907,1.2499960263595413,1.3333269755288222,53.47222369394245,49.56321427345014,-2.1626913093605538,-1.7412689989544106,-0.9155646794275683,-0.0192074152231001,10.040891922392612,1.3499984741210938,-0.6774719809948166,1.7474990844726648,-0.17178608520745087,3.6667842541527804,0.7878564996326034,2.707141669312726,-3.8045044434814486,93.54835931020418,39.48239822256902,0.9596425848400584,12,-1.9999990463256907,-1.4499998092651438,-0.674999237060554,-0.3249988555908274,-7.1499996185302805,1,-0.17689012811832472,1.1428548073307068,34.450000762939446,2.2727373611968784,34.150001525878906,-1.083338631537454,33.59999847412109,-0.17689012811832472 3617,2021-12-29,35.0,35.400001525878906,34.5,35.25,165240.0,-0.0014265117874150413,2.272714662227771,-0.3125002980235053,57.03704666535923,50.93732720113214,-1.782844900731689,-1.6788993741081413,-0.8801877838213485,0.037491310347235185,10.166805478578578,0.9000015258789062,-0.451659877220429,1.6349998474121108,-0.42210535117013137,3.6921050459943565,0.6064472481209862,2.6635524467032354,-3.434144789907222,86.66661580403647,33.33011256269838,1.0285525992911229,12,-1.8749990463256836,-1.7499990463256836,-0.5250005722045898,-0.27499961853027344,-7.75,2,-0.17714287894112712,1.2499960263595413,35.049999237060554,1.1428548073307068,34.450000762939446,2.2727373611968784,34.150001525878906,-0.17714287894112712 3618,2021-12-30,35.20000076293945,35.29999923706055,34.900001525878906,35.09999847412109,249884.0,0.005714307512555861,1.6666581895400734,-0.4000091552734659,61.36363899083897,52.227870713550786,-1.7165742889106852,-1.9057246392497618,-1.1185786551643844,-0.16256252923347603,10.299523559799987,0.3999977111816406,-0.27964463334066636,1.7900005340576186,-0.38898968863770733,3.9689907567529445,0.7005054227099521,2.879495645405285,-3.2507309212680617,90.47616452589719,36.33131146636241,1.089495111347663,12,-2.0749998092651367,-2.0749998092651367,-0.6750011444091797,-0.47500038146972656,-8.700000762939453,3,-0.21022731151955087,2.272714662227771,35.0,1.2499960263595413,35.049999237060554,1.1428548073307068,34.450000762939446,-0.21022731151955087 3619,2022-01-03,34.650001525878906,35.20000076293945,34.59999847412109,35.20000076293945,187116.0,-0.015624977986921418,1.181829531346477,-5.499866488651144,65.32260049271142,54.65754918549684,-0.9970863526275764,-1.3750306330822823,-0.6399423988506214,0.3881766607895969,10.358068836083362,0.6000022888183665,0.006218088058275839,1.2075012207031222,-1.027218624816733,3.4422210662229773,0.09014129794319103,2.3248611434630533,-2.3556585157867644,54.545496580647246,-3.5361031088370893,1.1173599227599282,1,-1.5250005722045898,-1.5250005722045898,-0.06250190734863281,0.07499885559082031,-8.300001144409176,0,-0.18903321373643245,1.6666581895400734,35.20000076293945,2.272714662227771,35.0,1.2499960263595413,35.049999237060554,-0.18903321373643245 3620,2022-01-04,34.700000762939446,35.25,34.5,34.950000762939446,291197.0,0.001442979361002239,-1.3076868903835146,0.4545460850748029,68.33335134719289,57.47178990972746,-0.7847187060194116,-1.2903521555473105,-0.7750901888571917,0.31686159938926295,9.284572046236047,0.75,0.1924152170893194,1.130000495910636,-1.0851150526569526,3.3451160444782246,0.02244272162684524,2.2375582701944268,-2.095091901268624,53.33328247070265,-10.662773439943912,1.1075577742837934,1,-0.9249992370605398,-1.5749998092651296,-0.10000133514403586,0.024999618530280543,-7.700000762939446,1,-0.18011526981507064,1.181829531346477,34.650001525878906,1.6666581895400734,35.20000076293945,2.272714662227771,35.0,-0.18011526981507064 3621,2022-01-05,34.59999847412109,34.900001525878906,34.150001525878906,34.34999847412109,259908.0,-0.0028819102772229543,-1.3077139771820778,-1.0,77.35847291168679,61.49201159013205,-0.3797649141399191,-1.0844972360480725,-0.7663778099437764,0.3827747914363542,8.234997364557236,0.75,0.2881651653479338,0.9274982452392493,-1.2785875767317805,3.133584067210279,-0.1755446657462656,2.030541156224764,-1.715580346029455,35.99975585937443,-34.41390316413171,1.1030429109855155,1,-0.6999969482421804,-1.4749975204467702,-0.3374986648559499,0.12500190734863992,-7.599998474121087,2,-0.17196529242742853,-1.3076868903835146,34.700000762939446,1.181829531346477,34.650001525878906,1.6666581895400734,35.20000076293945,-0.17196529242742853 3622,2022-01-06,34.09999847412109,34.549999237060554,33.450000762939446,33.900001525878906,275723.0,-0.01445086768931425,1.0,0.7999877929687216,66.9902862281321,63.602044410511226,0.3883908058289762,-0.653440990930477,-0.3573004834421667,0.8534157141751209,8.738086838765069,1.1499977111816406,0.49106366502119414,0.44999828338622194,-1.7273973029449294,2.6273938697173733,-0.6386995097793502,1.538696076551794,-0.9640220062507296,35.13504039458423,-38.12547011746282,1.0886977931655752,1,0.2500019073486399,-0.9749975204467702,0.16250133514405007,0.6250019073486399,-7.349998474121087,3,-0.1818181563936453,-1.3077139771820778,34.59999847412109,-1.3076868903835146,34.700000762939446,1.181829531346477,34.650001525878906,-0.1818181563936453 3623,2022-01-07,33.299999237060554,34.299999237060554,33.049999237060554,34.299999237060554,550784.0,-0.023460389233379675,1.5,-5.000076295109661,53.70368408076713,62.736425207765194,1.275491494046058,0.09221721149715023,0.34382913344435906,1.619904203541374,9.57701591813018,1.25,0.7068460079956225,-0.3125009536743093,-2.4867217453744033,1.8617198380257847,-1.3996113495243563,0.7746094421757377,2.1000022888183523,11.363632422834806,-59.709562289486435,1.0871103958500479,1,0.9250011444091726,-0.17499828338623757,0.9625005722045827,1.4250011444091726,-7.699998855590824,4,-0.18168166293311294,1.0,34.09999847412109,-1.3077139771820778,34.59999847412109,-1.3076868903835146,34.700000762939446,-0.18168166293311294 3624,2022-01-10,31.45000076293945,33.450000762939446,31.45000076293945,33.450000762939446,532347.0,-0.05555551100620404,-1.0000000000000036,1.9999999999999964,42.33576601686819,60.65745226972213,3.0197799421167595,1.8603917615528438,2.1407339456538104,3.4276891680348562,10.669208963339194,1.9999999999999964,0.8932035885825229,-2.0499994277954166,-4.428410824532808,0.32841196894197466,-3.239205126164112,-0.8607937294267209,3.903000717163092,0.0,-69.86591318790002,1.1892056983686958,1,1.9750003814697301,1.6750001907348668,2.812499046325687,3.274999618530277,-5.1000003814697195,0,-0.15739270724509835,1.5,33.299999237060554,1.0,34.09999847412109,-1.3077139771820778,34.59999847412109,-0.15739270724509835 3625,2022-01-11,32.09999847412109,32.700000762939446,31.54999923706055,31.79999923706055,374812.0,0.020667653272288256,-1.875006556517177,-0.14999961853026839,47.97295068107863,60.04642193495948,2.236578570631252,1.2218453944244771,1.4908459366499827,2.74361922475412,11.18439228966769,1.2499999999999964,0.9537640260580531,-1.36750164031983,-3.806067788861178,1.0710645082215144,-2.5867847145905003,-0.1482185660491595,3.096882977294932,18.840509201158216,-50.16065367480404,1.2192830742706722,1,1.325002670288093,1.0250024795532298,1.8750009536743235,2.62500190734864,-5.849998474121087,1,-0.17912767495260118,-1.0000000000000036,31.45000076293945,1.5,33.299999237060554,1.0,34.09999847412109,-0.17912767495260118 3626,2022-01-12,32.59999847412109,32.84999847412109,31.95000076293945,32.75,856361.0,0.01557632472796211,4.142866485013813,-0.5000063578449864,49.67318240749971,59.2282147951973,1.5114426152822418,0.7691561864096741,0.9983798157930082,2.2168986926679466,11.486259109053242,0.8999977111816371,0.8337692783829311,-0.8725015640258889,-3.3031123050636637,1.558109177011886,-2.08780693454478,0.34280380649300213,2.447007749755869,37.09671862040766,-30.55865657148759,1.2153053705188879,1,0.7750015258789134,0.5250024795532298,1.18750190734864,2.12500190734864,-6.9999980926513565,2,-0.17177910233850302,-1.875006556517177,32.09999847412109,-1.0000000000000036,31.45000076293945,1.5,33.299999237060554,-0.17177910233850302 3627,2022-01-13,31.5,32.299999237060554,31.399999618530273,32.0,444792.0,-0.0337422860615868,-1.571424678884604,3.3332994252579673,36.53846341947711,56.469861953934874,2.3051681884372996,1.9535630444824932,2.12552334404846,3.290694154226152,11.52023564629103,1.1999988555908132,0.6593666240820539,-1.9624999999999986,-4.4252489319328845,0.5002489319328909,-3.193874465966445,-0.7311255340335521,3.4031260054394536,3.448289469789887,-57.848953390060906,1.231374465966444,1,1.8249998092651367,1.6250009536743164,2.0749998092651367,3.125,-6.25,3,-0.1428571428571429,4.142866485013813,32.59999847412109,-1.875006556517177,32.09999847412109,-1.0000000000000036,31.45000076293945,-0.1428571428571429 3628,2022-01-14,30.29999923706055,31.54999923706055,30.04999923706055,31.5,1501318.0,-0.03809526231553806,1.30769366202348,2.400001525878899,27.218902856059387,52.236117772084654,3.058659038792097,3.1538056975696556,3.3521798757684316,4.451659462859514,11.568694574652739,1.5,0.4782197793029894,-3.060000801086421,-5.864621237744135,-0.25538036442871004,-4.462311019415278,-1.6576905827575636,4.392939185164355,7.352937876560962,-47.20351086298158,1.4023102183288558,1,2.350000381469723,2.425001144409176,3.2750005722045863,4.300001144409176,-5.0,4,-0.11716169394217257,-1.571424678884604,31.5,4.142866485013813,32.59999847412109,-1.875006556517177,32.09999847412109,-0.11716169394217257 3629,2022-01-17,30.54999923706055,31.0,30.10000038146973,30.45000076293945,387845.0,0.00825082529026,-1.2500011920940435,-0.08333200878651995,26.785688335373948,47.61971077077145,2.4204482593065144,2.8656456060256623,3.077485821624908,4.1644797959696795,12.47315552009257,0.8999996185302699,0.2541911415105602,-2.6925006866455057,-5.762607331565217,0.37760595827420573,-4.227554009105358,-1.15744736418565,3.771504050351208,17.857147722829538,-29.83856161855057,1.5350533224598557,1,1.9250011444091761,2.175001144409176,3.050001144409176,3.800001144409176,-5.75,0,-0.16202942648803476,1.30769366202348,30.29999923706055,-1.571424678884604,31.5,4.142866485013813,32.59999847412109,-0.16202942648803476 3630,2022-01-18,29.649999618530273,30.29999923706055,29.399999618530273,30.25,888334.0,-0.029459890049308934,1.5714316854722308,-6.000095368886428,18.965501743690254,41.13160286321628,2.825951196719764,3.732552687392946,3.9482717827250866,5.017697051231977,13.173052688183242,1.149999618530277,-0.07115725194100975,-3.450000286102295,-6.905583489233486,0.0055829170288923535,-5.177791887667887,-1.7222086845366995,4.329783344853389,7.2463792153109985,-33.217952338052086,1.7277916015655943,1,2.3249998092651403,2.7500009536743164,4.137500762939453,4.700000762939453,-5.299999237060543,1,-0.11129845799384608,-1.2500011920940435,30.54999923706055,1.30769366202348,30.29999923706055,-1.571424678884604,31.5,-0.11129845799384608 3631,2022-01-19,30.25,30.54999923706055,29.25,29.399999618530273,1496503.0,0.020236100815824054,-1.26086898832537,-1.4166664017573027,24.324313735678828,36.39093925294369,1.725463731579815,3.1233570218329447,3.3012490375236325,4.374726680904445,13.117184879534232,1.2999992370605504,-0.39925264339772326,-2.742499828338623,-6.41663098803096,0.9316313313537137,-4.579565408184791,-0.9054342484924547,3.271804628898323,32.78689344734896,-1.757433933566574,1.837065579846168,1,1.524999618530277,2.075000762939453,3.5375003814697266,4.100000381469727,-6.04999923706055,2,-0.1322314049586777,1.5714316854722308,29.649999618530273,-1.2500011920940435,30.54999923706055,1.30769366202348,30.29999923706055,-0.1322314049586777 3632,2022-01-20,30.649999618530273,30.95000076293945,29.75,30.29999923706055,377755.0,0.013223127885298336,1.5263102946343536,0.4117649698751206,25.9259072374129,33.3045196036821,0.8768241248295929,2.7045009314180106,2.864353072337053,3.9520090573654443,13.421914953382796,1.2000007629394496,-0.7735850044152883,-2.242500114440915,-6.061879802647383,1.5768795737655523,-4.152189958544149,-0.3328102703376814,2.3591884549002486,60.86956882296638,32.02051310499429,1.9096898441032337,1,0.7000007629394496,1.6750011444091797,3.137500762939453,3.700000762939453,-5.75,3,-0.1647634355599611,-1.26086898832537,30.25,1.5714316854722308,29.649999618530273,-1.2500011920940435,30.54999923706055,-0.1647634355599611 3633,2022-01-21,29.899999618530273,30.25,29.399999618530273,30.25,491524.0,-0.024469820859200464,3.857139743107667,-1.0000000000000102,25.38858045170379,31.4214989853305,1.2223590798312252,3.3340311757513206,3.5808761550440664,4.657933646384635,14.224937261128263,1.25,-1.2402323822226862,-2.807500171661374,-6.835334736872788,1.2203343935500364,-4.821417454267078,-0.7935828890556671,2.6580858860885854,37.142835344587056,11.06732731130386,2.0139172826057057,1,1.1499996185302699,2.4250011444091797,3.7375001907348633,4.450000762939453,-2.699998855590824,4,-0.1555183838747769,1.5263102946343536,30.649999618530273,-1.26086898832537,30.25,1.5714316854722308,29.649999618530273,-0.1555183838747769 3634,2022-01-24,28.399999618530273,29.649999618530273,28.10000038146973,29.54999923706055,907503.0,-0.05016722472031032,1.2962945171512927,3.285709614661511,21.62160768919486,28.493571986232308,2.5079567177858983,4.617932015406524,5.021219404908081,6.086326161817709,15.694278712056727,1.7999992370605433,-1.6767146016582828,-4.020000076293947,-8.418133986250169,0.37813383366227526,-6.219067031272054,-1.8209331213158357,3.761115625534323,10.52628761073486,-11.601403250559928,2.19906695497811,1,2.0749998092651367,3.350001335144043,5.037500381469727,5.950000762939453,-1.9499988555908239,0,-0.10915494447567009,3.857139743107667,29.899999618530273,1.5263102946343536,30.649999618530273,-1.26086898832537,30.25,-0.10915494447567009 3635,2022-01-25,28.899999618530273,29.10000038146973,28.25,28.60000038146973,585022.0,0.01760563403929627,1.428569871553819,-0.26086898832536004,25.217383948973264,25.776261046396037,1.6833202696025644,3.8797370231173574,4.461306968145458,5.523286002475501,17.45727614356249,0.8500003814697301,-1.9958471719070374,-3.242500019073489,-7.798846305586984,1.313846267440006,-5.520673162330233,-0.9643268758167416,2.6925595447710435,28.070144911629484,7.379214536271711,2.278173143256747,1,1.3000001907348704,2.850001335144043,4.537500381469727,5.450000762939453,-1.6999988555908239,1,-0.14186852718298515,1.2962945171512927,28.399999618530273,3.857139743107667,29.899999618530273,1.5263102946343536,30.649999618530273,-0.14186852718298515 3636,2022-01-26,28.85000038146973,29.149999618530273,28.399999618530273,28.95000076293945,710814.0,-0.0017300774297756005,2.0000114441354526,-0.3333354526149619,26.244338580300038,24.632469397598584,1.2800532644960434,3.6274113976481424,4.451189502718119,5.4941455983626035,19.347264496283813,0.75,-2.111578544076277,-2.982499313354488,-7.549575602180749,1.5845769754717693,-5.26603745776762,-0.6989611689413593,2.2536005523751648,26.315785951341937,7.144106464552628,2.2835381444131286,1,0.9749994277954102,2.9000005722045863,4.58749961853027,5.4999999999999964,-3.3999996185302805,2,-0.1559792007105254,1.428569871553819,28.899999618530273,1.2962945171512927,28.399999618530273,3.857139743107667,29.899999618530273,-0.1559792007105254 3637,2022-01-27,28.79999923706055,29.149999618530273,27.85000038146973,28.20000076293945,487371.0,-0.0017331418976789248,-1.0000000000000056,-5.999961853173359,28.155330097382205,24.736516868856672,1.01334646794432,3.361451633926446,4.4118511440755945,5.461517809442785,21.33107087031238,1.2999992370605433,-2.342769047653011,-2.722500419616697,-7.225537594745941,1.7805367555125464,-4.974019007181322,-0.47098183205207533,1.8830976194518207,39.58329194121239,18.62156379818017,2.251518587564622,1,0.6250009536743129,2.825001716613766,4.437500953674313,5.375000953674313,-4.599998474121101,3,-0.15972217347150863,2.0000114441354526,28.85000038146973,1.428569871553819,28.899999618530273,1.2962945171512927,28.399999618530273,-0.15972217347150863 3638,2022-01-28,27.79999923706055,28.54999923706055,27.70000076293945,28.35000038146973,771298.0,-0.03472222314204698,-1.2666683620919612,-0.9166709052299524,30.687816377772222,25.170086651345372,1.8119766228640337,3.982839025980809,5.276811645536267,6.374630156319309,23.44687336855431,1.0999984741211009,-2.681223635452767,-3.352500343322749,-7.798962613278537,1.093961926633039,-5.575731478300643,-1.129269208344855,2.4298021834449983,5.1281298875840955,-17.721514819930913,2.223231134977893,1,1.5250015258788991,3.7500019073486293,5.312500953674313,6.375000953674313,-3.649999618530277,4,-0.10431653590350642,-1.0000000000000056,28.79999923706055,2.0000114441354526,28.85000038146973,1.428569871553819,28.899999618530273,-0.10431653590350642 3639,2022-01-31,28.10000038146973,28.54999923706055,28.04999923706055,28.149999618530273,401805.0,0.010791408368430622,-5.666598850516566,0.09090751459118022,28.021989423228305,26.176363060182933,1.260444711026242,3.338114895824507,4.844084691628158,5.990998785953163,25.91008478150488,0.75,-2.8323118868079504,-2.724999141693111,-7.050017733979306,1.6000194505930843,-4.887508437836207,-0.5624898455500151,1.6744369206739194,27.586202360642186,4.054715626418417,2.1625092961430967,1,1.2250003814697195,3.4500007629394496,4.824999809265133,6.074999809265133,-5.0,0,-0.032028455740654604,-1.2666683620919612,27.79999923706055,-1.0000000000000056,28.79999923706055,2.0000114441354526,28.85000038146973,-0.032028455740654604 3640,2022-02-01,28.45000076293945,28.45000076293945,27.85000038146973,28.04999923706055,656847.0,0.012455529420580591,1.9999904632932333,-8.000152590219393,26.815657221136036,26.453179003011513,0.8072104052140645,2.630752399335133,4.359465274080765,5.556159347336372,28.620502993730874,0.6000003814697195,-2.7909593251909115,-2.0624987602233915,-6.102413875668088,1.9774163552213082,-4.082456317945738,-0.04254120250104165,0.9510379621474456,51.72417875422399,28.673109099041312,2.0199575577223494,2,0.875,3.10000038146973,4.61249923706055,5.724999427795414,-3.650001525878899,1,-0.07029876788633727,-5.666598850516566,28.10000038146973,-1.2666683620919612,27.79999923706055,-1.0000000000000056,28.79999923706055,-0.07029876788633727 3641,2022-02-02,28.649999618530273,29.29999923706055,28.29999923706055,28.45000076293945,374901.0,0.007029836563356318,-2.9999847412692016,0.49999523164662557,32.29813679312899,27.16120450920219,0.398265492523759,2.068175534050109,4.016336353410466,5.268429673396092,30.863176916925326,1.0,-2.7681295939772212,-1.564999961853026,-5.1928302853554555,2.0628303616494073,-3.3789151236042443,0.2489151998981889,-0.9499988555908239,59.37498509882455,32.446222647156254,1.813915161751216,2,0.3250007629394531,2.9000015258789062,4.487500190734863,5.52500057220459,-3.699998855590824,2,-0.050610780973727953,1.9999904632932333,28.45000076293945,-5.666598850516566,28.10000038146973,-1.2666683620919612,27.79999923706055,-0.050610780973727953 3642,2022-02-03,27.899999618530273,28.60000038146973,27.45000076293945,28.60000038146973,2345413.0,-0.02617801081975979,2.2857096146614873,-3.500023841994291,34.21052961798566,28.14142108323351,0.8014344921209648,2.455780548664144,4.667956552843911,5.934228900654787,32.86622381147831,1.1999988555908239,-2.6076064113142117,-2.005000019073485,-5.277195007316955,1.267194969169985,-3.64109751319522,-0.3689025249517499,1.399999618530277,24.32428252702261,-4.8708120118580105,1.636097494121734,2,0.6500005722045898,3.5250015258789062,5.425000190734863,6.27500057220459,-2.75,3,-0.0878135802540877,-2.9999847412692016,28.649999618530273,1.9999904632932333,28.45000076293945,-5.666598850516566,28.10000038146973,-0.0878135802540877 3643,2022-02-04,27.25,28.20000076293945,27.10000038146973,28.04999923706055,479176.0,-0.02329747768521706,-1.0000034679114156,1.1428548073307496,29.37500476837154,29.00290964758647,1.15775032863435,2.7713799067642064,5.211606811539298,6.525730814433103,34.75579025208171,1.1000003814697195,-2.5531501115771036,-2.3524996757507317,-5.415087554690935,0.7100882031894713,-3.883793615220835,-0.8212057362806284,2.0499992370605504,6.81816802536412,-22.827488532139657,1.5312939394701017,2,0.9499998092651403,3.9499998092651367,5.937500953674316,6.925000190734863,-1.5,4,-0.11192657750680923,2.2857096146614873,27.899999618530273,-2.9999847412692016,28.649999618530273,1.9999904632932333,28.45000076293945,-0.11192657750680923 3644,2022-02-07,26.5,27.399999618530273,26.5,27.20000076293945,601533.0,-0.02752293577981646,-1.5714246788845838,0.8750017881410402,29.93630913721998,29.52723466850277,1.7990853377210065,3.300755508413623,5.862080524768103,7.204294441655726,35.854258547465335,0.8999996185302734,-2.5742415930915357,-2.854999637603761,-6.084452256866989,0.3744529816594664,-4.469725947235375,-1.2402733279721474,2.711999282836917,0.0,-31.137339911110846,1.6147263096316136,2,1.3999996185302734,4.375,6.625000953674316,7.675000190734863,-1.0499992370605504,0,-0.08867925967810286,-1.0000034679114156,27.25,2.2857096146614873,27.899999618530273,-2.9999847412692016,28.649999618530273,-0.08867925967810286 3645,2022-02-08,26.35000038146973,26.95000076293945,26.10000038146973,26.45000076293945,678109.0,-0.00566036296340644,-1.8333328035146155,0.1428575321115322,23.648649867735656,29.238824811551176,1.7314037628797259,3.15990232675102,5.923265920512261,7.282856901287186,37.078204750901165,0.8500003814697195,-2.5473859638970673,-2.7174993515014627,-5.941793907032338,0.5067952040294124,-4.3296466292669,-1.1053520737360252,2.6992789443969727,7.812502793968723,-22.16127415060907,1.6121472777654369,2,1.3499994277954102,4.324999809265133,6.775000572204586,7.824999809265133,1.1499996185302699,1,-0.12333965665843094,-1.5714246788845838,26.5,-1.0000034679114156,27.25,2.2857096146614873,27.899999618530273,-0.12333965665843094 3646,2022-02-09,27.0,27.45000076293945,26.75,26.75,1197481.0,0.024667916854656857,-4.600006103515597,-2.4999904632933934,26.14379215334182,29.015320595546687,0.8843871146817008,2.1806572874300514,5.164383662391202,6.56048280860314,38.29665565357257,1.1000003814697195,-2.301071185443103,-1.7874998092651353,-4.675200285897411,1.1002006673671403,-3.231350047581273,-0.3436495709489975,1.813337010314946,35.999984741210795,9.523941266679081,1.4438502383161378,2,0.6999998092651403,3.5000009536743164,6.450001239776611,7.175000190734863,0.5,2,-0.0814815097384981,-1.8333328035146155,26.35000038146973,-1.5714246788845838,26.5,-1.0000034679114156,27.25,-0.0814815097384981 3647,2022-02-10,27.0,27.79999923706055,26.54999923706055,27.54999923706055,1396456.0,0.0,1.3809541109750576,-2.1999969482422017,28.98550884885418,28.826175314555798,0.6729765565917702,1.924935370714607,5.053256098641256,6.48418013256687,39.10399754465804,1.25,-2.127402636532011,-1.5624998092651374,-4.25495965058856,1.1299600320582854,-2.908729729926847,-0.21626988860342777,1.5962700800073293,42.85711690682601,16.99792836040038,1.3462299206617105,2,0.6999998092651403,3.324999809265144,6.512501239776611,7.175000190734863,1.3500003814697301,3,-0.07592589766890923,-4.600006103515597,27.0,-1.8333328035146155,26.35000038146973,-1.5714246788845838,26.5,-0.07592589766890923 3648,2022-02-11,26.75,27.399999618530273,26.649999618530273,27.0,402047.0,-0.0092592592592593,-2.3333276819395583,0.45454608507479993,35.39823247846971,29.645757876249288,0.8474939278927209,1.9977685153753058,5.169201471407931,6.635690142986249,39.241797161244776,0.75,-1.9865764571967084,-1.6349998474121108,-4.31319608071038,1.0431963858861586,-2.9740979640612473,-0.2959017307629743,1.6465685041243212,38.2352974175602,10.00547484130242,1.3390981166491354,2,0.9499998092651403,3.449999809265144,6.9875006675720215,7.425000190734863,1.0,4,-0.0598130983727001,1.3809541109750576,27.0,-4.600006103515597,27.0,-1.8333328035146155,26.35000038146973,-0.0598130983727001 3649,2022-02-14,25.60000038146973,26.45000076293945,25.60000038146973,26.10000038146973,692022.0,-0.04299063994505681,-2.400001525878878,2.0,23.809526692893172,29.31174337311119,1.7942606807686836,2.9069534494412643,6.178690802382182,7.666738983633291,39.593087149982736,1.1499996185302699,-1.923243092040515,-2.5374995231628397,-5.287212112501869,0.21221306617619007,-3.9123558178323563,-1.162643228493323,2.6128426728422234,0.0,-27.083041511208815,1.3748562946695155,2,1.8499994277954102,3.9250001907348597,8.075000286102291,8.574999809265133,2.1000003814697195,0,0.005859360011527315,-2.3333276819395583,26.75,1.3809541109750576,27.0,-4.600006103515597,27.0,0.005859360011527315 3650,2022-02-15,26.35000038146973,26.399999618530273,25.54999923706055,25.54999923706055,595195.0,0.029296874563442543,-1.1249979138404083,-1.6000022888183594,32.14285714285711,29.294490078636535,0.7990809411462898,1.9995685701874457,5.353638667448916,6.804933594551937,39.63401523446886,0.850000381469723,-1.8252170167805062,-1.6224995613098123,-4.386073380284916,1.1410742576652915,-3.004286470797364,-0.24071265182226043,1.601558405558002,35.55560641818577,8.029528467691694,1.3817869094875512,2,0.7249994277954102,2.84999847412109,6.925000667572018,7.824999809265133,1.0499992370605433,1,-0.03415558275145958,-2.400001525878878,25.60000038146973,-2.3333276819395583,26.75,1.3809541109750576,27.0,-0.03415558275145958 3651,2022-02-16,26.25,26.60000038146973,26.04999923706055,26.25,626689.0,-0.0037950808357503085,-1.7499952316466567,0.0,31.914897070799114,29.039419795615803,0.5842832000370528,1.8809724034274282,5.362982393723755,6.808177513184795,39.85651480688852,0.5500011444091797,-1.7330948286444965,-1.5224999427795396,-4.168544289132996,1.1235444035739164,-2.8455221159562676,-0.1994777696028116,1.4133716410316701,31.111145019531094,4.89912548576002,1.3230221731767275,2,0.625,2.9499988555908203,7.025001049041748,7.34999942779541,0.6000003814697301,2,0.04761904761904767,-1.1249979138404083,26.35000038146973,-2.400001525878878,25.60000038146973,-2.3333276819395583,26.75,0.04761904761904767 3652,2022-02-17,25.60000038146973,26.60000038146973,25.60000038146973,26.10000038146973,373620.0,-0.024761890229724526,-3.0,-100.0,33.58209528830716,29.506874297830873,0.9763963883452469,2.2485233809281233,5.8484273186604945,7.406955204924845,40.60789929625266,1.0,-1.6810649501457178,-1.9199995994567836,-4.366134728867781,0.5261355299542139,-3.1430671641622823,-0.6969320347512848,1.8097665710854045,2.702764005348828,-25.09491288580738,1.2230675647054985,2,1.0749988555908203,3.324998855590824,7.650000095367428,7.99999904632568,0.8999996185302699,3,0.07421873399289325,-1.7499952316466567,26.25,-1.1249979138404083,26.35000038146973,-2.400001525878878,25.60000038146973,0.07421873399289325 3653,2022-02-18,25.25,25.85000038146973,25.149999618530273,25.5,610623.0,-0.01367188969743427,-2.111109227313202,0.5,28.888880097814464,29.390493293452487,1.1318925253475847,2.3529316560216493,6.042532170762321,7.695993180236094,41.293045257654995,0.7000007629394567,-1.7477457550084274,-2.0375000000000014,-4.414112711387176,0.33911271138717325,-3.2258063556935888,-0.8491936443064141,1.936594826695785,6.8965744036578815,-20.06334459025416,1.1883063556935878,2,1.2249994277954102,3.09999942779541,7.975000381469727,8.34999942779541,1.25,4,0.12277229233543485,-3.0,25.60000038146973,-1.7499952316466567,26.25,-1.1249979138404083,26.35000038146973,0.12277229233543485 3654,2022-02-21,25.29999923706055,25.60000038146973,24.95000076293945,25.5,335082.0,0.0019801678043782633,2.2499856949398014,0.8000030517577983,25.58137196687072,29.60524019335638,0.9988075517618427,2.170039322773537,5.8452873949266575,7.577518148646558,41.412774818678166,0.6499996185302805,-1.801597826496124,-1.832500743865964,-4.305996955510864,0.6409954677789358,-3.069248849688414,-0.5957526380435141,1.6014722604920628,21.212033638702184,-2.5073346824046645,1.2367481058224492,2,1.0750007629394496,2.675001144409176,7.38750076293945,7.89999961853027,2.5,0,0.09683797773995906,-2.111109227313202,25.25,-3.0,25.60000038146973,-1.7499952316466567,26.25,0.09683797773995906 3655,2022-02-22,24.79999923706055,25.149999618530273,24.54999923706055,24.70000076293945,445673.0,-0.01976284644576498,-1.999990463293251,-0.49999046329325997,21.481470597294177,29.08720446490664,1.4034004218088114,2.473970174010912,6.219821978070712,8.0150200244985,41.611056340758054,0.75,-1.7747980254591624,-2.127500724792476,-4.663032487254526,0.4080310376695735,-3.395266606023501,-0.8597348435614514,1.7892369429539556,12.195115143316237,-6.724313975433848,1.2677658812310244,2,1.375,2.9500007629394496,7.800001144409176,8.39999961853027,2.100000381469723,1,0.11693554899571135,2.2499856949398014,25.29999923706055,-2.111109227313202,25.25,-3.0,25.60000038146973,0.11693554899571135 3656,2022-02-23,24.35000038146973,25.20000076293945,24.35000038146973,24.79999923706055,453737.0,-0.018145115703001813,-2.777789080613204,-4.500057221331793,22.48061304875482,28.364438264895604,1.6069540674456917,2.708416603066322,6.544599045958787,8.410446496626474,41.913196827448296,0.8500003814697195,-1.7185199579046113,-2.3524995803832986,-4.9671293714709925,0.26213021070439524,-3.6598144759271456,-1.0451846848394517,1.872173148813065,0.0,-17.482451427995738,1.3073148955438463,2,1.5249996185302699,3.3000001907348597,7.83749961853027,8.524998664855953,1.9499988555908203,2,0.1252566402167936,-1.999990463293251,24.79999923706055,2.2499856949398014,25.29999923706055,-2.111109227313202,25.25,0.1252566402167936 3657,2022-02-24,24.20000076293945,24.54999923706055,22.450000762939453,22.5,804388.0,-0.006160148508434049,-1.3333326269076182,-3.7777890806132275,24.369741164643685,27.139050341137157,1.4728957599407018,2.631019869949892,6.590842378399092,8.494867196744952,42.24546189927184,2.0999984741210973,-1.6114651658422225,-2.2724992752075224,-4.9193393860637045,0.3743408356486597,-3.5959193306356134,-0.9490792197794313,1.6477381375807312,51.47059401013908,31.290891494153108,1.3234200554280908,2,0.32499980926514027,2.5000000000000036,7.849999427795414,8.599998474121097,1.0,3,0.10950411301592045,-2.777789080613204,24.35000038146973,-1.999990463293251,24.79999923706055,2.2499856949398014,25.29999923706055,0.10950411301592045 3658,2022-02-25,24.899999618530273,25.0,24.0,24.899999618530273,479467.0,0.028925571633155567,8.999961853172863,0.0,36.4406650897085,28.542510163005527,0.5396243911372487,1.7946324202323645,5.772127479795891,7.740677686167956,42.31559127049433,1.0,-1.5567697984584505,-1.4275004386901848,-4.085848789245713,1.230847911865343,-2.7566746139679488,-0.0983262634124209,0.30000114440917613,77.77775086632988,52.77158086953514,1.329174175277764,2,-0.3749990463256836,1.4500007629394531,6.937500953674316,7.899999618530273,0.8400001525878906,4,0.06425704441694147,-1.3333326269076182,24.20000076293945,-2.777789080613204,24.35000038146973,-1.999990463293251,24.79999923706055,0.06425704441694147 3659,2022-02-28,27.20000076293945,27.54999923706055,24.25,24.25,1015604.0,0.09236952528696207,-1.237287039731034,100.0,55.27950722624735,31.113249061159998,-1.6869495970107629,-0.6073929155696725,3.359957883998799,5.387334765449548,41.4525566638969,3.2999992370605504,-1.498573560676462,0.9175006866455035,-1.6431890186623122,3.4781903919533192,-0.3628441660084043,2.1978455392994114,-4.7499999999999964,93.13728276788518,63.231645698666966,1.2803448526539072,2,-2.2000007629394496,-1.1500005722045863,4.48749923706055,5.599998474121097,-0.9000015258788991,0,-0.02573532144503521,8.999961853172863,24.899999618530273,-1.3333326269076182,24.20000076293945,-2.777789080613204,24.35000038146973,-0.02573532144503521 3660,2022-03-01,26.45000076293945,27.20000076293945,26.04999923706055,27.10000038146973,824746.0,-0.027573528638348055,1.7058847288761292,-0.22033879675427803,46.62577060416863,32.74779056486772,-1.0295399163977201,-0.015716183166901487,3.9996569142343468,6.091863946275932,40.44182991627605,1.1500015258788991,-1.5220326740116015,0.26750068664550497,-2.0844916668171685,2.6194930401081784,-0.90849549008583,1.44349686337684,-3.8980000305175757,78.43139601506121,47.26025905704987,1.175996176731336,3,-1.4500007629394496,-0.5750007629394496,4.662499427795414,5.774998664855961,-0.9500007629394496,1,0.051039638381132235,-1.237287039731034,27.20000076293945,8.999961853172863,24.899999618530273,-1.3333326269076182,24.20000076293945,0.051039638381132235 3661,2022-03-02,27.20000076293945,27.5,26.149999618530273,26.45000076293945,1052426.0,0.028355386705730012,1.0000028257048617,-1.1538468310117338,51.12360008075157,34.696846652917095,-1.8222386066237775,-0.9274680426154269,3.1490205858606437,5.296300924596583,40.37017249449244,1.3500003814697266,-1.3370845986828819,1.0900006294250453,-1.0185285146080005,3.198529773458091,0.035736057408520594,2.14426520144157,-4.548040060424803,93.13728276788518,60.82352328726665,1.0542645720165231,3,-2.2000007629394496,-1.3250007629394496,3.7749996185302805,5.024998664855961,-1.980001449584961,2,-0.011029453529204813,1.7058847288761292,26.45000076293945,-1.237287039731034,27.20000076293945,8.999961853172863,24.899999618530273,-0.011029453529204813 3662,2022-03-03,25.45000076293945,27.29999923706055,25.45000076293945,27.0,669328.0,-0.06433823348947876,-1.3870959802915397,-2.0666656494140674,43.75000229248683,36.34808245232514,-0.10700654039438362,0.6635960351744536,4.767914721230586,6.989300828240221,39.96467095283174,1.8499984741211009,-1.2964823998247752,-0.5374994277954137,-2.486824723300547,1.4118258677097195,-1.5121620755479803,0.4371632199571529,-2.7000792897338854,40.84510069191087,8.897013178610798,0.9746626477525664,3,-0.4500007629394496,0.4249992370605504,5.337499618530277,6.774998664855961,0.5299987792968786,3,0.0333987602608985,1.0000028257048617,27.20000076293945,1.7058847288761292,26.45000076293945,-1.237287039731034,27.20000076293945,0.0333987602608985 3663,2022-03-04,24.20000076293945,25.399999618530273,24.20000076293945,25.0,577298.0,-0.04911591208359656,-1.9999999999999822,0.5161287940874636,43.33333393884092,38.32052267143294,1.0933670124562305,1.763813560315004,5.838954701809374,8.170461579447338,39.59185813497567,1.25,-1.2814374562072466,-1.6349994659423857,-3.6447390107448108,0.37474007886003946,-2.6398692383435964,-0.6301296935411749,-1.3540777344567871,0.0,-34.50262462450769,1.0048697724012126,3,0.7999992370605504,1.6749992370605504,6.32499980926514,7.899998664855961,1.2599983215332067,4,0.04132231274684206,-1.3870959802915397,25.45000076293945,1.0000028257048617,27.20000076293945,1.7058847288761292,26.45000076293945,0.04132231274684206 3664,2022-03-07,24.149999618530273,24.5,23.29999923706055,23.35000038146973,708053.0,-0.002066162926976034,-1.6666638409697923,-0.9999999999999911,38.77550543769567,40.24208209814422,1.0762666190772343,1.716750303851434,5.68799408621922,8.14105358632871,39.048806132872585,1.2000007629394496,-1.2462173907972485,-1.5675005912780762,-3.68541312870385,0.5504119461476975,-2.626456859990963,-0.5085443225651893,-1.209995065876054,20.238100644411176,-13.547578246278597,1.058956268712887,3,0.8500003814697266,1.7250003814697266,6.287501335144043,7.875,1.0500011444091761,0,0.06583851667508456,-1.9999999999999822,24.20000076293945,-1.3870959802915397,25.45000076293945,1.0000028257048617,27.20000076293945,0.06583851667508456 3665,2022-03-08,23.10000038146973,24.75,23.10000038146973,23.35000038146973,626463.0,-0.04347822996464479,-12.199996948242159,-0.3125002980235095,35.34883638405671,41.67188469095554,2.078318855945895,2.6464694851245234,6.511015732520384,9.092756452731447,38.20473401167283,1.6499996185302699,-1.1727023454208094,-2.454999828338618,-4.849269438363926,-0.06073021831331005,-3.6521346333512703,-1.2578650233259658,-0.06779593512738558,0.0,-32.71436263402008,1.1971348050126533,3,1.8999996185302699,2.77499961853027,7.337500572204586,8.924999237060543,2.0200004577636683,1,0.13852808669898486,-1.6666638409697923,24.149999618530273,-1.9999999999999822,24.20000076293945,-1.3870959802915397,25.45000076293945,0.13852808669898486 3666,2022-03-09,24.79999923706055,24.899999618530273,23.29999923706055,23.79999923706055,606565.0,0.07359302283624714,1.666665607029221,-4.0,46.610163875228984,44.143042769909464,0.5016153744621299,0.814986090288496,4.5797709317046404,7.304945403234303,37.89004827044572,1.7999992370605433,-1.0429769920992484,-0.6450009346008265,-2.960600436079549,1.6705985668778958,-1.8028006853401877,0.5127988161385346,-1.6999988555908203,40.4761742572351,3.801733612202497,1.1577997507393611,3,0.5250005722045898,1.0750007629394496,5.637501716613766,7.225000381469723,0.44000053405761363,2,0.028225838083631327,-12.199996948242159,23.10000038146973,-1.6666638409697923,24.149999618530273,-1.9999999999999822,24.20000076293945,0.028225838083631327 3667,2022-03-10,24.95000076293945,25.70000076293945,24.79999923706055,25.35000038146973,857742.0,0.006048448810221707,-1.5714231218818433,-0.39999961853028054,48.70689967016017,45.50595772329298,0.5243281147398164,0.5307405399767617,4.197110572447048,7.068709138776665,37.720501918468266,0.9000015258788991,-0.8219063482516411,-0.39249944686890004,-2.597106111790751,1.812107218052951,-1.4948027793298273,0.7098038855920272,-1.8500003814697195,71.15385038612793,29.44399956324935,1.1023033324609262,3,0.3749990463256907,0.5749998092651403,5.3125000000000036,7.074998855590824,0.04999923706055043,3,0.010821584856065103,1.666665607029221,24.79999923706055,-12.199996948242159,23.10000038146973,-1.6666638409697923,24.149999618530273,0.010821584856065103 3668,2022-03-11,25.149999618530273,25.70000076293945,24.54999923706055,25.04999923706055,405674.0,0.008015985950906357,-1.0909111401259202,-0.25000119209401905,49.36170364732191,44.848423992301264,0.40624177635470815,0.21579139900557465,3.7555323576954294,6.769989349301657,37.592062517873146,1.1500015258788991,-0.5675143829021287,-0.11250057220458842,-2.2158503244132675,1.9908491800040906,-1.164175448308928,0.9391743038997511,-1.9609992599487285,78.84611293409606,33.11647279380345,1.0516748761043389,3,0.15000057220458984,0.1750011444091797,4.837501049041748,6.75,0.37000083923339844,4,0.033001985538581025,-1.5714231218818433,24.95000076293945,1.666665607029221,24.79999923706055,-12.199996948242159,23.10000038146973,0.033001985538581025 3669,2022-03-14,25.75,26.149999618530273,25.399999618530273,25.60000038146973,591299.0,0.023856874376556814,-1.727267052528272,1.4999904632932333,54.008442553870914,45.668720875601515,-0.4705554088964021,-0.3925199000859756,2.9336746628682526,6.060981065680728,36.72320151353525,1.0,-0.30057221020128466,0.47999982833862376,-1.6294778094995586,2.589477466176806,-0.5747389905804674,1.534738647257715,-2.473779663848873,86.88525512826764,35.38885528461822,1.0547388189190916,3,-0.4499998092651367,-0.625,3.9499998092651367,5.625000953674316,0.889999389648441,0,-0.011262171476790095,-1.0909111401259202,25.149999618530273,-1.5714231218818433,24.95000076293945,1.666665607029221,24.79999923706055,-0.011262171476790095 3670,2022-03-15,25.45000076293945,26.20000076293945,25.0,26.20000076293945,358935.0,-0.011650455808176696,2.2000020345051987,-5.0000127156900085,54.7008567908709,46.066193843392554,-0.36579035313730657,-0.1722340321920477,3.002144480568095,6.242734366056457,35.86694129737914,1.2000007629394496,-0.16860807637178965,0.22500057220458558,-1.8250317941929772,2.2750329386021484,-0.8000156109941976,1.2500167554033688,-2.088304848770136,74.13794464219467,15.461382174602072,1.0250161831987816,3,-0.2500009536743093,-0.3250007629394496,3.937499046325687,5.5000000000000036,0.5900001525878942,1,-0.009823182416719312,-1.727267052528272,25.75,-1.0909111401259202,25.149999618530273,-1.5714231218818433,24.95000076293945,-0.009823182416719312 3671,2022-03-16,27.5,27.70000076293945,25.85000038146973,26.399999618530273,642126.0,0.08055006583912494,1.4666640387674497,-1.4666671752929688,62.132351497465216,48.10867708839015,-2.64713389312827,-2.2385568091754564,0.74288722521284,4.083612691255279,34.786373521447544,2.25,-0.3131856201193912,2.212499809265136,-0.0357453479855927,4.460744966515865,1.0883772306397717,3.3366223878905004,-4.054538019372863,93.65077250609755,32.655608346825474,1.124122578625365,3,-2.09999942779541,-2.375,1.6875,3.2500009536743164,-2.2999992370605504,2,-0.08654542402787646,2.2000020345051987,25.45000076293945,-1.727267052528272,25.75,-1.0909111401259202,25.149999618530273,-0.08654542402787646 3672,2022-03-17,27.5,27.85000038146973,27.0,27.5,608974.0,0.0,1.428569871553819,0.0,60.07752115641517,49.96914233478729,-2.599082050164313,-2.2018027973632073,0.5454337204398136,3.977374208154913,33.35261433953243,0.8500003814697301,-0.3231042325281983,2.117499828338623,-0.33741485441083796,4.572414511088084,0.8900424869638925,3.3449571697133536,-3.8843564680803695,89.3939315123361,29.260833753829786,1.22745734137473,3,-2.02499961853027,-2.34999942779541,1.6000003814697266,3.2500009536743164,-2.479999542236328,3,-0.082181826504794,1.4666640387674497,27.5,2.2000020345051987,25.45000076293945,-1.727267052528272,25.75,-0.082181826504794 3673,2022-03-18,28.35000038146973,28.35000038146973,27.29999923706055,27.95000076293945,656215.0,0.03090910478071751,4.250010728846198,100.0,55.0218328972529,51.77428983029365,-3.1273745517441114,-2.9593799890495127,-0.47042383835360724,3.0265961907816035,31.46705919930254,1.0500011444091797,-0.421819646238788,2.812500190734866,0.024013332448628688,5.600987049021104,1.4182567615917456,4.206743619877987,-4.480295438577095,100.0,42.22239208196754,1.3942434291431187,3,-2.625,-2.9499998092651403,0.6624994277954137,2.4000005722045863,-3.210000991821289,4,-0.11816579669816774,1.428569871553819,27.5,1.4666640387674497,27.5,2.2000020345051987,25.45000076293945,-0.11816579669816774 3674,2022-03-21,27.75,28.60000038146973,27.54999923706055,28.399999618530273,367111.0,-0.021164034334966164,-1.0000000000000135,-1.6250005960469873,55.75220940191283,54.041331276722104,-2.193702678548501,-2.2834966837220207,0.0129677980753371,3.555636243053165,29.436571082019025,1.0500011444091797,-0.31180740000857554,2.0899997711181655,-0.8648536341172353,5.044853176353566,0.6125730685004633,3.5674264737358676,-3.5218714220211957,76.38888079443174,20.347103303905506,1.4774267026177008,3,-1.8000001907348597,-2.22499942779541,1.1999998092651438,3.0000009536743164,-2.64999961853027,0,-0.08036034386437219,4.250010728846198,28.35000038146973,1.428569871553819,27.5,1.4666640387674497,27.5,-0.08036034386437219 3675,2022-03-22,27.70000076293945,27.79999923706055,27.45000076293945,27.70000076293945,362086.0,-0.0018017743084882687,2.500038147554564,-0.0,52.358490905544485,54.680034280090496,-1.5897527441924488,-2.113454896452648,-0.07758150005227193,3.5568163823435093,27.062132726436456,0.34999847412110086,-0.0873872520984662,1.8950004577636683,-1.1649102255239931,4.95491114105133,0.3650451161198376,3.424955799407499,-3.0346850046115534,67.27274114435343,15.265520673727224,1.52995534164383,3,-1.1250009536743093,-2.1750001907348597,0.7874994277954137,2.800000190734867,-1.5799999237060511,1,-0.03826719653774202,-1.0000000000000135,27.75,4.250010728846198,28.35000038146973,1.428569871553819,27.5,-0.03826719653774202 3676,2022-03-23,27.399999618530273,28.25,27.35000038146973,27.60000038146973,945421.0,-0.010830365925857843,-5.0000127156900085,-100.0,60.65573189556069,56.00768230513499,-0.9858264349384918,-1.6582594637676493,0.05936830278085381,3.806556661094529,24.57949800584458,0.8999996185302699,0.20766399653893686,1.4424993515014641,-1.616099463070455,4.501098166073383,-0.08680005578449368,2.971798758787422,-2.3412153978881953,24.99997019768466,-27.24521620582022,1.5292994072859591,3,-0.8249998092651332,-1.8749990463256836,0.7374997138977051,3.075000762939453,-2.719999313354492,2,-0.04963498985172177,2.500038147554564,27.70000076293945,-1.0000000000000135,27.75,4.250010728846198,28.35000038146973,-0.04963498985172177 3677,2022-03-24,26.85000038146973,27.5,26.54999923706055,27.5,337387.0,-0.020072965135685128,1.9230809860704672,3.249985694939748,65.68047323921795,57.82087892645678,-0.15418317137849868,-0.9481623587151553,0.4720250576454781,4.318553704252036,21.072393695581443,0.9500007629394496,0.6604315261806306,0.7600001335144064,-2.2062310003931103,3.726231267421923,-0.7231154334393501,2.243115700468163,-1.4370945447448875,14.634193996786351,-42.392988695004554,1.4831155669537583,3,-0.050000190734866834,-1.3249998092651403,1.18749904632568,3.6249999999999964,-1.9099998474121165,3,-0.061452498885959495,-5.0000127156900085,27.399999618530273,2.500038147554564,27.70000076293945,-1.0000000000000135,27.75,-0.061452498885959495 3678,2022-03-25,26.5,27.399999618530273,26.399999618530273,27.399999618530273,444996.0,-0.013035395772704739,1.2222231641231809,1.3846156103372564,63.42857653559581,58.86756047998177,0.45533681450051233,-0.497663416785457,0.7164697473598451,4.634517704294744,18.015270864503496,1.0,0.8619397039217382,0.3299997329711921,-2.586992306477388,3.246991772419772,-1.1284962867530979,1.788495752695482,-0.7683847088006672,4.545470308660913,-54.77508420163443,1.4584960197242902,3,0.3000001907348633,-0.9749994277954102,1.299999237060554,3.9750003814697266,-2.3199996948242188,4,-0.05584903932967278,1.9230809860704672,26.85000038146973,-5.0000127156900085,27.399999618530273,2.500038147554564,27.70000076293945,-0.05584903932967278 3679,2022-03-28,26.5,27.04999923706055,26.5,26.70000076293945,260956.0,0.0,-4.499971389879683,0.22222316412317691,72.07792288216766,60.79834560123697,0.6402405070188415,-0.5826683056311985,0.600678245627865,4.572991644245938,17.477479849827404,0.5499992370605504,1.040159002383433,0.36499977111816406,-2.5165385936139515,3.2465381358502796,-1.0757694112478937,1.8057689534842218,-0.48154619977362856,5.405424910792807,-58.881634310924206,1.4407691823660578,3,0.7250003814697301,-0.9749994277954102,0.9124994277954102,3.77500057220459,-2.2399997711181605,0,-0.051320777749115476,1.2222231641231809,26.5,1.9230809860704672,26.85000038146973,-5.0000127156900085,27.399999618530273,-0.051320777749115476 3680,2022-03-29,27.79999923706055,28.0,26.75,26.75,302745.0,0.04905657498341709,-1.3809541109750736,-5.24997615823315,70.54794735299171,61.73341180740658,-0.3255953686851747,-1.8723391588983382,-0.7733796416888978,3.2215945964937767,16.96910217227634,1.5,1.2457799993750989,1.597499084472659,-1.3768605535363996,4.571858722481718,0.11031926546813153,3.0846789034771867,-1.5233907787098424,75.67563945138498,8.030632094240318,1.4871798190045287,3,-0.2999992370605504,-2.2749986648559606,-0.6249990463256871,2.3750019073486293,-4.159999847412109,1,-0.0971222636578859,-4.499971389879683,26.5,1.2222231641231809,26.5,1.9230809860704672,26.85000038146973,-0.0971222636578859 3681,2022-03-30,26.899999618530273,27.60000038146973,26.649999618530273,27.5,391899.0,-0.03237408788596208,1.374998509886,-0.5714293499387813,62.11179815174301,61.959442584665226,0.5367932882468871,-1.049790562100121,0.02123355849118269,4.0524657881890604,16.670564102669665,1.149999618530277,1.3340498205013276,0.7124995231628404,-2.243649125974674,3.6686481723003546,-0.7655748014059149,2.1905738477315957,-0.39999961853027344,31.24999254942118,-34.466064024425165,1.4780743245687569,3,0.6000003814697266,-1.3749990463256836,0.0625,3.075000762939453,-4.799999237060547,2,-0.028996237559779203,-1.3809541109750736,27.79999923706055,-4.499971389879683,26.5,1.2222231641231809,26.5,-0.028996237559779203 3682,2022-03-31,26.29999923706055,27.04999923706055,26.29999923706055,26.75,422200.0,-0.02230484721109094,-2.333327681939611,0.7500007947280858,56.80473239217893,62.157542528545896,1.0601597748905895,-0.4035348066200868,0.49380746896375527,4.582340345450103,15.815591033471252,0.75,1.4344642893765993,0.0699992179870641,-2.8658767435146757,3.005875179488804,-1.3979387627638076,1.5379371987379358,2.3000011444091797,0.0,-61.40913881099195,1.4679379807508706,3,1.1500005722045898,-0.7749986648559606,0.4625010490417445,3.575001716613766,-4.4399986267089915,3,-0.06159691934903,1.374998509886,26.899999618530273,-1.3809541109750736,27.79999923706055,-4.499971389879683,26.5,-0.06159691934903 3683,2022-04-01,25.20000076293945,26.15999984741211,25.10000038146973,26.1200008392334,536818.0,-0.04182503825213202,1.1200029754695353,2.0444411477981,46.92737751620927,61.177005652356605,1.8621677783202486,0.8171163953339295,1.4751485767449672,5.611491510533206,14.5090981282124,1.1999988555908203,1.218433525703837,-1.0799992561340375,-3.9021670634100722,1.7421685511419973,-2.4910831597720566,0.3310846475039817,3.3539995956420974,3.4482894697896547,-52.4771095868224,1.4110839036380183,4,1.4749994277954137,0.6499996185302805,0.4124999046325719,3.72500038146973,-3.300001144409176,4,-0.010317469087707587,-2.333327681939611,26.29999923706055,1.374998509886,26.899999618530273,-1.3809541109750736,27.79999923706055,-0.010317469087707587 3684,2022-04-04,25.739999771118164,25.78000068664551,24.8799991607666,25.440000534057614,278194.0,0.02142853142182699,3.736836821763721,-0.32608610019799367,51.577797125693095,61.09026189903978,1.1254157092037467,0.4240869634235338,0.8686774616792015,4.999074218150909,12.758665830365572,0.9000015258789098,1.0450463807184533,-0.6195002555847182,-3.2736049779162073,2.034604466746771,-1.9465526167504628,0.7075521055810263,2.675840588378911,27.564114712317494,-24.981110549731103,1.3270523611657443,4,0.8249998092651367,0.11000061035156605,-0.30249929428100586,3.1850013732910156,-3.9799995422363246,0,-0.0606060403968145,1.1200029754695353,25.20000076293945,-2.333327681939611,26.29999923706055,1.374998509886,26.899999618530273,-0.0606060403968145 3685,2022-04-05,26.29999923706055,26.34000015258789,25.479999542236328,25.5,290170.0,0.021756001201318487,-1.0476201288822484,2.6666709052299433,42.20778416533405,59.0404899290146,0.3865963559545733,0.12239041258575867,0.23122366017368634,4.366782536183685,10.97195403842993,0.8600006103515625,0.896519955879203,-0.21950073242187074,-2.387570171450637,1.9485687066068955,-1.303535451936252,0.8645339870925106,1.9036906505126971,52.20586172850593,4.659441407948634,1.0840347195143825,4,0.14000034332275035,-0.4499988555908203,-0.7749991416931188,2.6250019073486293,-3.5,1,-0.0775665044622531,3.736836821763721,25.739999771118164,1.1200029754695353,25.20000076293945,-2.333327681939611,26.29999923706055,-0.0775665044622531 3686,2022-04-06,25.5,26.520000457763672,25.31999969482422,26.399999618530273,351466.0,-0.030418222823871188,1.1052621011930954,-1.1250005960470113,38.23528883778692,55.99102499552227,0.993181169153015,1.03034727187719,0.944487431488291,5.089902081991887,9.176760312484397,1.2000007629394531,0.7483023694937323,-1.054500007629393,-3.1261477908767183,1.0171477756179321,-2.0903238992530575,-0.018676116005728716,2.5042684439648504,28.571466241248782,-13.11635565518117,1.0358238916236633,4,0.9399995803833008,0.3500003814697301,-0.0625,3.4250011444091797,-2.6599998474121094,2,-0.07294120040594354,-1.0476201288822484,26.29999923706055,3.736836821763721,25.739999771118164,1.1200029754695353,25.20000076293945,-0.07294120040594354 3687,2022-04-07,25.21999931335449,25.399999618530273,24.5,25.21999931335449,394120.0,-0.010980419084137716,3.9999894036365733,-0.0,30.264801681353845,52.30616112282871,1.1372441712321013,1.4035747108633565,1.1343226554826984,5.277042276282025,8.247500960387518,1.0,0.6311747345632668,-1.3480006217956593,-3.3787391895745778,0.6827379459832592,-2.3633699056851185,-0.33263133790620003,2.5968129736184657,35.643522286702584,1.2767835151633449,1.0153692838894601,4,1.0300006866455114,0.6300010681152415,0.21750068664551137,3.705001831054691,-2.340000152587887,3,-0.12371130122246521,1.1052621011930954,25.5,-1.0476201288822484,26.29999923706055,3.736836821763721,25.739999771118164,-0.12371130122246521 3688,2022-04-08,25.979999542236328,26.059999465942386,25.60000038146973,25.70000076293945,983973.0,0.030134823535835853,1.090911455398213,100.0,39.06056082205117,48.637565338371324,0.3304781179619418,0.7472564619861615,0.323367137591859,4.411691032518455,6.918456901357059,0.8400001525878977,0.4499836387923004,-0.6295003890991211,-2.5701511449091043,1.3111503667108622,-1.5998257670041127,0.34082498880587053,1.5714677617787913,73.26728746758924,42.38954692637112,0.9703253779049925,4,0.2700004577636719,-0.129999160766598,-0.5424995422363281,2.9450016021728516,-3.7600002288818395,4,-0.15858348747030515,3.9999894036365733,25.21999931335449,1.1052621011930954,25.5,-1.0476201288822484,26.29999923706055,-0.15858348747030515 3689,2022-04-11,25.459999084472656,26.20000076293945,25.31999969482422,25.959999084472656,438638.0,-0.020015414431331813,-1.2564165264681626,-1.785722070844664,36.91587431460215,44.90066833410582,0.7682276635661367,1.31166664228558,0.7756478546957908,4.82304549904984,6.003420315508546,0.8800010681152308,0.23967850478410924,-1.1350008010864272,-3.1067754481624092,0.8367738459895548,-2.1208881246244182,-0.14911347754843618,1.8473508352212527,47.52469638227035,20.37283503205765,0.9858873235379909,4,0.590001106262207,0.39000129699707387,-0.02249908447265625,3.4650020599365234,-2.9599990844726562,0,-0.13982716394179007,1.090911455398213,25.979999542236328,3.9999894036365733,25.21999931335449,1.1052621011930954,25.5,-0.13982716394179007 3690,2022-04-12,25.20000076293945,25.399999618530273,24.899999618530273,25.020000457763672,370004.0,-0.010212031849277325,-1.3809411358661592,-0.3600006103515554,37.0892006167098,42.12037971910214,0.6935669077142741,1.635845949946276,0.9522257133215994,4.970186265725243,4.904539427647284,0.5599994659423828,0.055013353614011606,-1.382499122619631,-3.3877226718243705,0.6227244265851084,-2.3851108972220025,-0.37988734801725954,1.882761163178948,34.65349526278897,6.93079368652019,1.0026117746023704,4,0.5749988555908239,0.6499996185302805,0.23749923706055043,3.72500038146973,-2.420000076293938,1,-0.13650795356786938,-1.2564165264681626,25.459999084472656,1.090911455398213,25.979999542236328,3.9999894036365733,25.21999931335449,-0.13650795356786938 3691,2022-04-13,25.1200008392334,25.21999931335449,24.57999992370605,25.040000915527344,519247.0,-0.003174600050953269,3.5714752825292884,0.4444432670707501,39.2546551179998,40.17037113308223,0.5526366686160742,1.610996767775184,0.9397080714569341,4.931725899552248,5.086013809419887,0.6399993896484375,-0.2101264106550964,-1.343499088287352,-3.401257410810949,0.7142592342362448,-2.3723782495491506,-0.31461992702555364,1.756140132795526,36.47062123439068,6.799335403615238,1.0288791612617993,4,0.3899993896484375,0.8299989700317418,0.31749916076660156,3.8050003051757812,-2.1000003814697266,2,-0.09235674859331133,-1.3809411358661592,25.20000076293945,-1.2564165264681626,25.459999084472656,1.090911455398213,25.979999542236328,-0.09235674859331133 3692,2022-04-14,25.239999771118164,25.540000915527344,25.1200008392334,25.18000030517578,239998.0,0.004777027383587873,-3.6667090525691157,0.7499940395298381,41.94372634257816,39.61663211378988,0.2977790006681431,1.383959369887279,0.7508569011144033,4.7207043437279665,5.282707976661024,0.4200000762939453,-0.5672232051194186,-1.1105001449584968,-3.1767958094311233,0.9557955195141297,-2.14364797719481,-0.07735231272218357,1.446049923148447,40.740710216201606,7.565201292045451,1.0331478322363126,4,0.2700004577636719,1.3100004196166992,0.3600001335144043,3.6850013732910156,-2.4400005340576136,3,-0.09508714898153703,3.5714752825292884,25.1200008392334,-1.3809411358661592,25.20000076293945,-1.2564165264681626,25.459999084472656,-0.09508714898153703 3693,2022-04-19,25.0,25.13999938964844,24.459999084472656,25.020000457763672,339483.0,-0.009508707341304823,4.230805346479336,-0.33334392980894556,40.69478185925463,38.407408195296725,0.5659397828121513,1.4336197437352496,0.9387506678779687,4.8681601695440975,6.0412465419904215,0.7800006866455078,-0.8221997106643819,-1.1829998970031745,-3.104907787137396,0.7389079931310469,-2.1439538420702853,-0.2220459519360638,1.5111657187252838,31.03450543813078,-5.420182497409378,0.9609539450671103,4,0.48999977111816406,1.5299997329711914,0.4250001907348633,3.9250011444091797,-1.760000228881836,1,-0.08480003356933596,-3.6667090525691157,25.239999771118164,3.5714752825292884,25.1200008392334,-1.3809411358661592,25.20000076293945,-0.08480003356933596 3694,2022-04-20,25.520000457763672,25.63999938964844,24.84000015258789,25.020000457763672,597771.0,0.020800018310546786,1.1621663419009507,-24.99942780850658,34.340656893419506,37.533282942861774,0.012796264700412507,0.7778690716614562,0.39579078440108617,4.26648193897713,6.492394362652439,0.7999992370605504,-0.9861924486570288,-0.551499462127687,-2.3450933985687925,1.2420944743134186,-1.4482964303482397,0.3452975060928658,0.7860485975363503,89.83060162286205,55.92725484099323,0.8967969682205522,4,-0.030000686645507812,1.0099992752075195,-0.20749998092651367,3.405000686645508,-1.5799999237060582,2,-0.12931038735170786,4.230805346479336,25.0,-3.6667090525691157,25.239999771118164,3.5714752825292884,25.1200008392334,-0.12931038735170786 3695,2022-04-21,26.63999938964844,26.899999618530273,25.60000038146973,25.76000022888184,332605.0,0.043887104694155354,-1.1666674613960157,1.7599983215332031,48.26666381835723,38.64788016292514,-1.1777552700099,-0.44861496077162855,-0.7297907855098806,3.077673993665446,6.811737561510774,1.3799991607666016,-0.9380677337411569,0.6214995384216344,-1.0261876922280528,2.2691867690713217,-0.2023440769032092,1.445343153746478,-2.180000305175785,89.34425524696657,52.828934848983444,0.8238436153248444,4,-0.9600000381469762,-0.10999965667724965,-1.4274992942810094,2.235000610351559,-2.0999984741210973,3,-0.15540538605481835,1.1621663419009507,25.520000457763672,4.230805346479336,25.0,-3.6667090525691157,25.239999771118164,-0.15540538605481835 3696,2022-04-22,26.040000915527344,26.399999618530273,25.920000076293945,26.29999923706055,301341.0,-0.022522465760800303,1.0869586850878212,-0.2954529198717781,48.266676093217036,40.64808843090994,-0.5510511635468447,0.04666422067223408,-0.16341672242480243,3.591902223012525,6.800519664277046,0.7199993133544957,-0.9944637380952841,0.08950099945068501,-1.4249965627316215,1.6039985616329915,-0.6677477816404682,0.8467497805418382,-1.5312018203735356,64.75415923074458,22.6441828274193,0.7572487810911536,4,-0.3600015640258789,0.48999881744384766,-0.8775010108947754,2.809999465942383,-0.8800010681152344,4,-0.12519201667684787,-1.1666674613960157,26.63999938964844,1.1621663419009507,25.520000457763672,4.230805346479336,25.0,-0.12519201667684787 3697,2022-04-25,25.20000076293945,25.920000076293945,24.959999084472656,25.26000022888184,338024.0,-0.03225806924173391,-2.555540642207992,0.23076866646128275,49.99999999999999,41.86358167290425,0.319402447524304,0.7976061558158385,0.632504881447904,4.340376814452664,7.172636367809895,1.0800018310546875,-1.0256451191243556,-0.6679991722106955,-2.1557110548558107,0.8197127104344197,-1.411855113533253,0.07585676911186212,-0.643377657318112,30.327931004023267,-15.98376546756651,0.7438559413225577,4,0.47999858856201527,1.3299989700317418,0.06249952316284535,3.649999618530277,-0.5600013732910085,0,-0.08650794599902589,1.0869586850878212,26.040000915527344,-1.1666674613960157,26.63999938964844,1.1621663419009507,25.520000457763672,-0.08650794599902589 3698,2022-04-26,25.020000457763672,25.979999542236328,24.940000534057614,25.5,382931.0,-0.007142869036753985,-2.249999999999975,8.000063578852727,44.76744331109295,42.7359782280699,0.38990930384991884,0.9075754174953552,0.7734856947221687,4.418093760298227,7.430499753789972,1.0399990081787145,-0.954589953036745,-0.7739995002746589,-2.2765076256088825,0.7285086250595647,-1.5252535629417707,-0.022745437607547103,-0.416509821884155,8.737881157335007,-38.29516090493114,0.7512540626671126,4,0.659998893737793,1.5099992752075195,0.29250001907348633,3.655000686645508,-0.5400009155273438,1,-0.0887290639522853,-2.555540642207992,25.20000076293945,1.0869586850878212,26.040000915527344,-1.1666674613960157,26.63999938964844,-0.0887290639522853 3699,2022-04-27,25.13999938964844,25.29999923706055,24.79999923706055,25.0,269349.0,0.004796120291338024,1.1739173701756087,-0.29166567325498044,40.99378274926167,43.16982068724233,0.24556905576406862,0.7172376933440319,0.6521307685784556,4.200260988587303,7.741292654143472,0.5,-0.7851008584044905,-0.5860005378723123,-2.0770313553023954,0.9050302795577707,-1.3315159465873556,0.15951487084273097,-0.4905785741159079,16.19048051552902,-28.94118981473125,0.7455154087150416,4,0.5399999618530238,1.3900003433227504,0.42250108718871715,3.3600006103515625,-0.2999992370605504,2,-0.0755767567485548,-2.249999999999975,25.020000457763672,-2.555540642207992,25.20000076293945,1.0869586850878212,26.040000915527344,-0.0755767567485548 3700,2022-04-28,25.10000038146973,25.63999938964844,24.79999923706055,24.899999618530273,313103.0,-0.001591050483286005,-3.1999847412692195,1.4285831062670191,46.478873239436666,43.9725115896242,0.3016086321679339,0.5740184010952198,0.6661025920400583,4.1707395369663836,7.791110995560521,0.8400001525878906,-0.7554925379470276,-0.4909996032714794,-1.6413747249439865,0.6593755184010277,-1.0661871641077347,0.08418795756477593,-0.4055679898772411,18.750067055209428,-27.300028754943114,0.5751875608362536,4,0.5799989700317347,1.254999160766598,0.6374998092651332,3.2749996185302734,-0.3800010681152415,3,-0.04621513266065502,1.1739173701756087,25.13999938964844,-2.249999999999975,25.020000457763672,-2.555540642207992,25.20000076293945,-0.04621513266065502 3701,2022-04-29,26.1200008392334,26.13999938964844,25.26000022888184,25.26000022888184,993588.0,0.04063746781919142,-1.046508223771774,4.299986648610408,57.009363842223514,45.64647131180701,-0.6276259851123811,-0.5348350531883064,-0.3653853757642018,3.0800572639234574,7.871331976122697,1.039999008178711,-0.6318719967073569,0.5680007934570312,-0.4395408557468983,1.5755424426609608,0.06422996885506649,1.071771618058996,-1.3814571031021536,98.50757103449426,49.02852700977236,0.5037708246019654,4,-0.4400014877319336,0.2349987030029297,-0.07000064849853516,1.8299999237060511,-1.0200004577636683,4,-0.060490041077365664,-3.1999847412692195,25.10000038146973,1.1739173701756087,25.13999938964844,-2.249999999999975,25.020000457763672,-0.060490041077365664 3702,2022-05-02,24.68000030517578,26.059999465942386,24.540000915527344,26.059999465942386,525115.0,-0.05513018712827422,1.2028977895474404,-1.6046490481006477,40.84506890906562,45.66316987289712,0.8097374188300179,0.8195975922460335,1.0671125050800612,4.408350576651813,8.38396174897,1.5799999237060547,-0.5207279803234286,-0.7909997940063462,-1.805793188707483,0.22379360069479048,-1.2983964913569146,-0.2836030966557779,2.219999313354492,8.749970197649171,-36.16184585780044,0.5073966973505687,5,1.0399999618530273,1.5499992370605469,1.369999885559082,2.9699993133544886,-0.07999992370605113,0,0.019448927726944287,-1.046508223771774,26.1200008392334,-3.1999847412692195,25.10000038146973,1.1739173701756087,25.13999938964844,0.019448927726944287 3703,2022-05-03,24.940000534057614,25.239999771118164,24.520000457763672,24.920000076293945,339668.0,0.010534855172886992,1.322582431443004,-0.014493094149823861,46.19883791064843,46.98074554147811,0.6038304513963872,0.5682547901173898,0.8137594445864522,4.045004515675146,8.136067983948713,0.7199993133544922,-0.42185146645200433,-0.517999553680422,-1.5538532979930189,0.5178541906321747,-1.0359264258367205,-7.268152412365225e-05,1.9127991104125996,25.925947729193716,-17.884723002411,0.5179268721562993,5,0.769999504089359,1.2899990081787145,1.222499847412113,2.7099990844726562,-0.720001220703125,1,-0.012028914915198086,1.2028977895474404,24.68000030517578,-1.046508223771774,26.1200008392334,-3.1999847412692195,25.10000038146973,-0.012028914915198086 3704,2022-05-04,24.18000030517578,25.399999618530273,24.18000030517578,25.020000457763672,563685.0,-0.030473144050016776,-1.904759742235503,-41.99904634751843,43.05176453223683,46.40131228746474,1.2893513893965007,1.270532268358565,1.5701007515495604,4.701778838597146,7.815198929939438,1.2199993133544922,-0.37684710566673374,-1.1999998092651367,-2.3723834683340534,-0.02761615019621999,-1.7861916387995969,-0.6138079797306766,2.579487371826172,0.0,-43.11136917619639,0.5861918295344591,5,1.109999656677246,1.9099998474121094,1.9825000762939453,3.1949996948242223,-0.9600009918212926,2,0.012406916181731065,1.322582431443004,24.940000534057614,1.2028977895474404,24.68000030517578,-1.046508223771774,26.1200008392334,0.012406916181731065 3705,2022-05-05,24.26000022888184,25.71999931335449,24.1200008392334,24.899999618530273,562485.0,0.0033085162405450674,-2.4782644751463607,0.761903896894197,44.14168229272777,45.94297964296594,0.9345198931562493,1.0855197439641913,1.503415033533546,4.5331390382680326,7.87383271408503,1.5999984741210902,-0.29536170033120257,-1.0179999351501436,-2.2081983192869714,0.17219844898668413,-1.6130991272185575,-0.42290074308172976,2.344718205810544,6.93066782744353,-35.49142390548815,0.5950991920684134,5,0.8699998855590785,1.8000001907348597,2.1150002479553187,2.7399997711181605,-2.1200008392333984,3,0.02390766357106444,-1.904759742235503,24.18000030517578,1.322582431443004,24.940000534057614,1.2028977895474404,24.68000030517578,0.02390766357106444 3706,2022-05-06,23.63999938964844,24.26000022888184,23.29999923706055,24.239999771118164,559577.0,-0.025556505910304117,1.9999970197737675,0.9375014901175401,39.79591365061017,44.80919227081151,1.3167489047144763,1.64328114768389,2.144307152216509,5.063986623890607,8.331731100549074,0.9600009918212891,-0.21893680345708688,-1.5450007438659625,-2.9359111171406553,-0.15409037059126973,-2.240455930503309,-0.8495455572286161,2.7659416374072237,12.31884508667724,-29.06361029925124,0.6954551866373457,5,1.0799999237060547,1.8100004196166992,2.872500896453854,3.0850009918212855,-2.7999992370605504,4,0.04568527714002224,-2.4782644751463607,24.26000022888184,-1.904759742235503,24.18000030517578,1.322582431443004,24.940000534057614,0.04568527714002224 3707,2022-05-09,22.100000381469727,23.70000076293945,22.100000381469727,23.5,478957.0,-0.0651437837537785,-1.2857154534790678,2.3333312140584357,34.13566511289358,43.62788358212269,2.6493794060774682,3.0963019663109037,3.692568925614527,6.517745964710404,8.474883677054793,1.600000381469723,-0.40205705630642186,-2.928999805450438,-4.887451356875321,-0.9705482540255552,-3.9082255811628777,-1.9497740297379984,3.995346466586426,0.0,-40.92786370299528,0.9792257757124413,5,2.0199995040893555,2.47499942779541,4.412499904632568,4.600000381469727,-1.1800003051757812,0,0.13574660399170968,1.9999970197737675,23.63999938964844,-2.4782644751463607,24.26000022888184,-1.904759742235503,24.18000030517578,0.13574660399170968 3708,2022-05-10,21.86000061035156,22.76000022888184,21.86000061035156,22.459999084472656,481947.0,-0.010859717962692916,-2.000006357844933,0.4285704554341084,29.345365851558284,42.33361503793342,2.675334125005307,3.174578058467471,3.9156464960865094,6.658856349249202,9.267917031732125,0.8999996185302805,-0.5695969134738554,-2.9629996299743695,-5.3253453981114305,-0.6006538618373085,-4.1441725140429,-1.781826745905839,3.755904661714222,0.0,-33.30684021877321,1.1811728840685298,5,2.139999389648441,2.519999504089359,4.627499580383304,4.840000152587894,-0.15999984741210582,1,0.12534307843617687,-1.2857154534790678,22.100000381469727,1.9999970197737675,23.63999938964844,-2.4782644751463607,24.26000022888184,0.12534307843617687 3709,2022-05-11,21.899999618530273,22.100000381469727,21.299999237060547,21.84000015258789,1221142.0,0.00182978074391138,2.4782583456688765,-0.09999936421550493,19.537264287285083,39.340102932138805,2.3774198103027473,3.0084423631801833,3.7846939246908846,6.510414621663319,10.007279405680556,0.8000011444091797,-0.7086037885732566,-2.745000648498536,-5.420924632817915,-0.06907666417915692,-4.082962640658224,-1.4070386563388482,3.1900790008955155,13.574669029707612,-12.121512104185433,1.3379619921596888,5,1.8199996948242188,2.1999998092651367,4.3625006675720215,4.80000114440918,-1.0399990081787145,2,0.1059360609696629,-2.000006357844933,21.86000061035156,-1.2857154534790678,22.100000381469727,1.9999970197737675,23.63999938964844,0.1059360609696629 3710,2022-05-12,21.76000022888184,21.899999618530273,21.020000457763672,21.600000381469727,713517.0,-0.006392666305344408,3.0000086697935724,2.66668785961795,20.765013795710942,35.31295292697074,2.228127399974479,3.033015930619964,3.8544161213638013,6.546443154230854,10.52538641493716,0.8799991607666016,-0.8085592514423219,-2.7130000114440875,-5.666542863244299,0.24054284035612383,-4.189771437344191,-1.2362285855439836,2.723665689365511,22.839500722025782,1.997807743572121,1.4767714259001055,5,1.7799997329711879,2.199999809265133,4.447499752044674,4.590000152587887,-0.639999389648441,3,0.06709554545568452,2.4782583456688765,21.899999618530273,-2.000006357844933,21.86000061035156,-1.2857154534790678,22.100000381469727,0.06709554545568452 3711,2022-05-13,22.79999923706055,22.979999542236328,22.059999465942386,22.280000686645508,470376.0,0.04779407156431592,1.090911258352778,3.249994039529788,34.042535922594126,34.55711592847391,0.7461231315802799,1.908127179727149,2.73059739524437,5.409061990300639,10.43618790611106,1.2199993133544886,-0.879184591351823,-1.5570009231567354,-4.58485148099933,1.4708496346858588,-3.0709262020780344,-0.04307564423543653,1.0602068982997395,66.4178573360323,44.84383682919757,1.5139252789212976,5,0.5700006484985316,1.1600008010864222,3.3450007438659632,3.250000953674313,-1.8199996948242223,4,-0.028947362697245405,3.0000086697935724,21.76000022888184,2.4782583456688765,21.899999618530273,-2.000006357844933,21.86000061035156,-0.028947362697245405 3712,2022-05-16,22.84000015258789,23.1200008392334,22.420000076293945,22.979999542236328,369616.0,0.0017544261783273285,2.333321223240479,-0.26923034600134066,35.23034473917903,33.33839446497731,0.4667543495422599,1.7698462425325587,2.661929756825124,5.266931092334783,10.606085815533586,0.7000007629394531,-1.0073445475690548,-1.3970000267028801,-4.467437199581681,1.673437146175921,-2.932218613142279,0.13821855973651864,0.5089689608050065,86.66663639129705,60.84709453202083,1.5352185864393997,5,0.5299997329711914,1.119999885559082,3.304999828338623,3.0349998474121094,-1.2800006866455043,0,-0.08756567367068913,1.090911258352778,22.79999923706055,3.0000086697935724,21.76000022888184,2.4782583456688765,21.899999618530273,-0.08756567367068913 3713,2022-05-17,22.8799991607666,23.479999542236328,22.63999938964844,22.84000015258789,280982.0,0.0017512700486641553,-2.8181778773836865,-0.285708446866485,34.52054071524552,32.39048070753383,0.11601439870615948,1.6473385311826227,2.633435173371865,5.108829107687335,10.16689492111477,0.8400001525878871,-1.3150939487207438,-1.2510009765625014,-4.356703335120876,1.8547013819958735,-2.803852155841689,0.30185020271668606,-1.8599987030029297,75.60973151344294,46.565711577194406,1.5528511792791881,5,0.49000072479248047,1.080000877380371,3.1700010299682617,2.9950008392333984,-1.6399993896484375,1,-0.08566429879217641,2.333321223240479,22.84000015258789,1.090911258352778,22.79999923706055,3.0000086697935724,21.76000022888184,-0.08566429879217641 3714,2022-05-18,22.21999931335449,23.28000068664551,21.959999084472656,22.81999969482422,568082.0,-0.028846148235173286,-1.357143951921233,-15.00038147918563,31.81817087150435,31.02120166073123,0.5238370094092666,2.158080329440967,3.2991193188833527,5.636907126447117,10.363896628289652,1.3200016021728551,-1.4185969019708047,-1.746000766754154,-4.8913796928412445,1.3993781593329366,-3.3186902297976992,-0.17331130371060866,-1.150798873901362,48.78045943858786,17.672820797446185,1.5726894630435448,5,0.42000102996826527,1.740000724792484,3.8300008773803746,3.6550006866455114,-1.0999984741210902,2,-0.023402275719356602,-2.8181778773836865,22.8799991607666,2.333321223240479,22.84000015258789,1.090911258352778,22.79999923706055,-0.023402275719356602 3715,2022-05-19,22.5,22.520000457763672,21.57999992370605,21.86000061035156,430267.0,0.012601291417557725,1.7647062123439166,-1.0666649712467373,24.791074881514604,29.35399735305394,-0.03584371847921375,1.6358914925473726,3.062023553250956,5.2204833725878785,11.337182186498367,0.9400005340576207,-1.6021175746225005,-1.2590001106262214,-4.2018091866923015,1.6838089654398587,-2.7304046486592632,0.21240442740682042,-1.3825835784912108,48.42106636871877,24.771680725717758,1.4714045380330407,5,-0.1399993896484375,1.4600000381469727,3.450000286102295,3.375,-0.059999465942386365,3,-0.07288886176215292,-1.357143951921233,22.21999931335449,-2.8181778773836865,22.8799991607666,2.333321223240479,22.84000015258789,-0.07288886176215292 3716,2022-05-20,22.78000068664551,23.239999771118164,22.540000915527344,22.60000038146973,310475.0,0.012444474962022722,-3.6666709052298527,0.2812507450587687,34.21926847142451,29.363286615112937,-0.5036258160450942,1.158536022294136,2.774261597613439,4.794722550269583,12.11360954533786,0.7399997711181641,-1.708859828180202,-0.8159994125366161,-3.582707131180591,1.9507083061073587,-2.1993532718586053,0.5673544467853731,-1.615332602722173,63.15794757199515,36.06968215557879,1.3833538593219878,5,-0.5300006866455114,1.1799993515014613,3.0324993133544886,3.0949993133544886,0.039999008178707385,4,-0.07287093052570748,1.7647062123439166,22.5,-1.357143951921233,22.21999931335449,-2.8181778773836865,22.8799991607666,-0.07287093052570748 3717,2022-05-23,23.020000457763672,23.26000022888184,22.76000022888184,22.959999084472656,246138.0,0.010535547141526491,-1.1739173701756758,0.33334039757555206,33.99999427795234,29.880467551378946,-0.6698404277797252,0.7872024407309475,2.5242936179026074,4.40967679000773,12.563237205844946,0.5,-1.8405594918739006,-0.4669996261596694,-3.137738829686885,2.2037395773675463,-1.8023692279232755,0.8683699756039367,-1.8090257446740736,75.78951700903586,46.548501221721004,1.3353696017636074,5,-0.7700004577636719,0.9399995803833008,2.7099995613098145,2.854999542236328,-1.0600013732910156,0,-0.08861863053696584,-3.6666709052298527,22.78000068664551,1.7647062123439166,22.5,-1.357143951921233,22.21999931335449,-0.08861863053696584 3718,2022-05-24,22.79999923706055,23.26000022888184,22.71999931335449,22.79999923706055,267725.0,-0.009556959875251625,-5.750017881409975,0.0,37.36262546234005,31.86106323749616,-0.3380249882734887,0.8773408733814669,2.7251171264133873,4.478686747745581,13.10072243895407,0.5400009155273509,-1.8981501234491525,-0.5760007858276346,-3.1616489175192264,2.009647345863957,-1.8688248516734305,0.7168232800181613,-1.5436440273880159,71.76463328434079,37.22101215818874,1.292824065845795,5,-0.5499992370605504,1.1600008010864222,3.230000972747799,3.0750007629394496,-2.899999618530277,1,-0.054385956693480564,-1.1739173701756758,23.020000457763672,-3.6666709052298527,22.78000068664551,1.7647062123439166,22.5,-0.054385956693480564 3719,2022-05-25,23.239999771118164,23.26000022888184,22.459999084472656,22.940000534057614,356828.0,0.019298269683378333,3.705886972814607,100.0,41.23710900989591,34.13574048351671,-0.6347029548232612,0.30324635130400424,2.2513135569731304,3.897502558855159,13.628357829966047,0.8000011444091832,-1.7492582320974748,-0.04100027084350444,-2.4897503113593906,2.4077497696723817,-1.2653752911014458,1.1833747494144369,-1.939171674794352,98.80949677794358,58.26255188580451,1.2243750202579426,5,-0.7100000381469727,0.7200002670288086,2.7699999809265137,2.285000801086426,-3.8999996185302734,2,-0.08605852064101682,-5.750017881409975,22.79999923706055,-1.1739173701756758,23.020000457763672,-3.6666709052298527,22.78000068664551,-0.08605852064101682 3720,2022-05-26,23.940000534057614,23.940000534057614,23.1200008392334,23.239999771118164,285157.0,0.030120515053076113,1.3428537174184474,2.333341810459887,52.54238274411876,36.19127901924168,-1.1096413404308691,-0.5144928607294226,1.534618235045908,3.058156941767752,14.254426097224805,0.8199996948242152,-1.5046908265901493,0.7170004844665492,-1.6018480975741838,3.035849066507282,-0.4424238065538191,1.8764247754869174,-2.5955890088155513,100.0,53.57394642717728,1.1594242910203671,5,-1.1800003051757812,0.01999950408935902,2.069999217987064,1.5850000381469762,-4.620000839233395,3,-0.11779447084023309,3.705886972814607,23.239999771118164,-5.750017881409975,22.79999923706055,-1.1739173701756758,23.020000457763672,-0.11779447084023309 3721,2022-05-27,24.540000915527344,25.07999992370605,24.020000457763672,24.07999992370605,472584.0,0.025062672016909815,-2.655171053020998,0.6571435578007834,74.59677465872502,40.565326788080114,-1.6057253237437408,-1.3058854815315897,0.8584634321437328,2.322482774035123,15.043899599156447,1.1399993896484375,-1.1612688284781996,1.396000862121582,-0.5912260744752729,3.383227798718437,0.4023873938231546,2.3896143304200095,-3.0917658299326582,79.38935743483542,25.971630607120076,0.9936134682984266,5,-1.2100009918212926,-0.8300008773803711,1.5649986267089844,0.9849996566772461,-6.170000076293945,4,-0.08557458447937483,1.3428537174184474,23.940000534057614,3.705886972814607,23.239999771118164,-5.750017881409975,22.79999923706055,-0.08557458447937483 3722,2022-05-30,25.15999984741211,25.31999969482422,24.81999969482422,24.8799991607666,1391077.0,0.02526482920758455,-1.5000023841880648,0.6086958324522184,80.89886837794653,45.71847430615801,-2.0808472080296845,-1.9901144546126588,0.1679443813849062,1.5770215067168536,15.603150610615813,0.779998779296875,-0.7951554470577378,1.9919998168945305,-0.08299036348884314,4.066989997277904,0.9545047267028437,3.0294949070862174,-3.4938588715307404,94.40560093473401,32.81684812493202,1.0374950901916868,5,-1.7100000381469727,-1.5799999237060547,0.9449996948242188,0.36500072479248047,-6.819999694824219,0,-0.0930047761041054,-2.655171053020998,24.540000915527344,1.3428537174184474,23.940000534057614,3.705886972814607,23.239999771118164,-0.0930047761041054 3723,2022-05-31,24.63999938964844,25.1200008392334,24.63999938964844,25.10000038146973,565427.0,-0.020667744869527604,-1.0869583245222154,-1.6428566562898073,73.53951045387355,50.35417870419903,-1.43594054798643,-1.5744653687397339,0.5825260522057683,1.9800358401398945,16.11594565550426,0.5200004577636683,-0.6154119868441654,1.4869994163513205,-0.5377849893606594,3.5117838220633004,0.4746072134953323,2.4993916192073087,-2.681549716251645,76.22377062737097,8.207889956942282,1.0123922028559895,5,-1.1899995803833043,-1.0599994659423864,1.465000152587887,0.8850011825561488,-6.139999389648441,1,-0.10876624884583741,-1.5000023841880648,25.15999984741211,-2.655171053020998,24.540000915527344,1.3428537174184474,23.940000534057614,-0.10876624884583741 3724,2022-06-01,24.479999542236328,24.86000061035156,24.34000015258789,24.68000030517578,452367.0,-0.0064935004616651915,-1.1666706403134264,0.4347833298088924,73.28765713983374,55.742687844012266,-1.029957315246481,-1.4660005692924827,0.6524171584051217,2.050470706436805,16.270076949434532,0.5200004577636683,-0.44349080438773925,1.3119996070861824,-0.7489413978583066,3.3729406120306713,0.2815291046139379,2.342470109558427,-2.2526258671253387,61.81815502070774,-11.420151789944548,1.030470502472244,6,-0.5900001525878906,-0.8999996185302734,1.625,1.0450010299682617,-5.149999618530277,2,-0.187091503649908,-1.0869583245222154,24.63999938964844,-1.5000023841880648,25.15999984741211,-2.655171053020998,24.540000915527344,-0.187091503649908 3725,2022-06-02,24.84000015258789,24.86000061035156,24.36000061035156,24.57999992370605,312240.0,0.014705907560596199,2.3333206177243664,-1.299996185317304,69.76743670268446,59.69248431415226,-1.1433585054359767,-1.8765318785233944,0.20624506980146862,1.591710609455312,16.75116109677111,0.5,-0.24749649060829526,1.6430002212524428,-0.49742864688390753,3.783429089388793,0.5727857871842694,2.7132146553206162,-2.365216395899843,63.076936620234925,-10.568716517520166,1.0702144340681745,6,-0.9500007629394531,-1.260000228881836,1.2649993896484375,0.6850004196166992,-5.1399993896484375,3,-0.22141706788302884,-1.1666706403134264,24.479999542236328,-1.0869583245222154,24.63999938964844,-1.5000023841880648,25.15999984741211,-0.22141706788302884 3726,2022-06-03,24.71999931335449,25.15999984741211,24.60000038146973,25.10000038146973,186463.0,-0.0048309516302841304,1.239997863769517,-1.4615412830576313,67.93891101387518,63.46347506258813,-0.803752223803091,-1.7618000025510305,0.24657475455873978,1.603267962857668,16.67949016855814,0.5599994659423793,0.05256561634535828,1.4689993858337367,-0.7706800258431343,3.7086787975106077,0.34915967999530295,2.5888390916721704,-2.017598281615548,38.775442680253896,-31.850729853565774,1.119839705838435,6,-0.8299999237060511,-1.139999389648434,1.2975001335144078,0.8050012588501012,-5.10999870300293,4,-0.2184465925778981,2.3333206177243664,24.84000015258789,-1.1666706403134264,24.479999542236328,-1.0869583245222154,24.63999938964844,-0.2184465925778981 3727,2022-06-06,25.10000038146973,25.31999969482422,24.81999969482422,25.0,225544.0,0.015372211920327672,-1.1739083562421997,-0.2631581589118149,69.89246392961275,67.07790155895177,-0.9584704858268793,-2.008501764446173,-0.19259363702793664,1.1334959961286906,15.81496220346936,0.6000003814697301,0.41155955862963367,1.6990004539489796,-0.6166570560590081,4.014657963956967,0.5411716989449857,2.8568292089529734,-2.188191456683967,77.55107998801131,7.243192740851782,1.157828755003994,6,-1.2100009918212926,-1.5600004196167028,0.9174990653991664,0.42500019073485973,-5.3800010681152415,0,-0.26812746772724383,1.239997863769517,24.71999931335449,2.3333206177243664,24.84000015258789,-1.1666706403134264,24.479999542236328,-0.26812746772724383 3728,2022-06-07,24.60000038146973,25.21999931335449,24.26000022888184,25.21999931335449,375162.0,-0.019920318422350647,2.0967765752573513,-6.199965667855285,71.9557059223464,70.49107899366848,-0.19700626800274534,-1.3625620868995192,0.2524923784609463,1.5590668406628083,14.545333793590359,0.9599990844726491,0.6538966389328849,1.0620004653930692,-1.19320751185872,3.3172084426448585,-0.06560352323282714,2.1896044540189656,-1.4955361950808914,32.075502253731585,-39.26363203147859,1.127603988625895,6,-0.3800001144409215,-1.230000495910648,1.3749995231628382,0.9250001907348597,-5.280000686645511,1,-0.2544715500735222,-1.1739083562421997,25.10000038146973,1.239997863769517,24.71999931335449,2.3333206177243664,24.84000015258789,-0.2544715500735222 3729,2022-06-08,24.21999931335449,24.81999969482422,24.15999984741211,24.81999969482422,298020.0,-0.015447197651325295,1.19999809265258,0.9677442179549663,65.57968648337476,71.93966829803026,0.37618686565318527,-0.8430651417908095,0.5720316090510984,1.8576816589719627,12.87717124780432,0.6599998474121094,0.888666230472186,0.5659994125366161,-1.5699723309223401,2.7019711559955724,-0.5019864591928602,1.6339852842660925,-0.938292286290821,5.172368434033374,-66.21271253088314,1.0679858717294775,6,0.4500007629394567,-0.8499994277954066,1.7500004768371618,1.3050012588501012,-5.409999847412102,2,-0.23616843416674171,2.0967765752573513,24.60000038146973,-1.1739083562421997,25.10000038146973,1.239997863769517,24.71999931335449,-0.23616843416674171 3730,2022-06-09,23.21999931335449,24.18000030517578,23.13999938964844,24.18000030517578,367547.0,-0.041288192747743646,1.166666335530086,1.6000006357824699,53.525626918045155,69.59842966017695,1.4117776339140669,0.2866175870491432,1.4567938192105956,2.784024636426839,11.286635128747827,1.0799999237060476,1.0992042195122274,-0.5070005416870167,-2.4626038007919355,1.4486027174179021,-1.484802171239476,0.4708010878654427,2.10000038146973,3.669720757199483,-65.91579627563823,0.9778016295524586,6,1.0100002288818395,0.1500005722045934,2.4700007438659703,2.305001258850101,-3.869998931884762,3,-0.16752797177781087,1.19999809265258,24.21999931335449,2.0967765752573513,24.60000038146973,-1.1739083562421997,25.10000038146973,-0.16752797177781087 3731,2022-06-10,22.13999938964844,23.239999771118164,21.920000076293945,23.21999931335449,404472.0,-0.0465116259966859,1.3571405459440773,1.1249987582378385,43.78530814701231,65.4747007456287,2.3641512792179924,1.385681354409261,2.4356444227050282,3.7737593147532387,11.074227372859758,1.3199996948242188,1.2407957946158135,-1.5540004730224588,-3.5958409662949755,0.4878400202500579,-2.574920719658717,-0.5330802263862005,3.1364002990722604,6.470568765816374,-59.75538838852459,1.0209202466362584,6,1.480000495910641,1.0300006866455043,3.4550008773803675,3.385001182556149,-3.05999946594239,4,-0.11020770975494287,1.166666335530086,23.21999931335449,1.19999809265258,24.21999931335449,2.0967765752573513,24.60000038146973,-0.11020770975494287 3732,2022-06-13,20.84000015258789,22.0,20.799999237060547,22.0,512265.0,-0.05871722099813448,1.0689671048088212,1.0740740086643155,37.9902070781302,61.52477814832388,3.337934825646901,2.6647881761952874,3.6366455199307026,4.968630630292925,11.231069628283178,1.3400001525878942,1.2180419346732414,-2.753999710083008,-5.1390091965554525,-0.3689902236105631,-3.946504453319232,-1.5614949668467837,4.302143551635741,0.9049980732326934,-61.95095364225736,1.1925047432362228,6,2.219999313354492,2.219999313354492,4.244999408721927,4.685000419616699,-1.0300006866455043,0,-0.05902109084598983,1.3571405459440773,22.13999938964844,1.166666335530086,23.21999931335449,1.19999809265258,24.21999931335449,-0.05902109084598983 3733,2022-06-14,20.920000076293945,21.3799991607666,20.520000457763672,21.13999938964844,522927.0,0.0038387679040452483,1.4571431685472247,0.1896546054254241,35.128212903061765,57.28483989979367,2.989095544725213,2.561764164483524,3.4919975993238594,4.7948760628387,11.805010877050904,0.8599987030029297,1.0075595673405608,-2.5759998321533217,-5.230397641741433,0.07839797743478982,-3.9031987369473775,-1.248800927359266,3.961614959899901,9.302318360496052,-46.98137465405103,1.3271989047940564,6,2.0,2.0,3.427499771118164,4.430000305175781,-1.1399993896484375,1,-0.05736141293322794,1.0689671048088212,20.84000015258789,1.3571405459440773,22.13999938964844,1.166666335530086,23.21999931335449,-0.05736141293322794 3734,2022-06-15,21.700000762939453,21.780000686645508,20.899999618530273,21.479999542236328,587836.0,0.0372849275239433,3.6315715504693067,-1.000008669793556,35.78680884961027,53.50921458278542,1.981676033302179,1.834884528295337,2.637671244834081,3.948655305809311,11.759245730954103,0.8800010681152344,0.6939541263811577,-1.7699992179870598,-4.486482905334221,0.9464844693601009,-3.1282410616606384,-0.41175737431348125,2.83268510697998,32.24044684073221,-17.74865676298375,1.3582418436735795,6,1.2199993133544922,1.2199993133544922,2.489999294281006,3.5299997329711914,-1.9000015258789062,2,-0.10967746472064377,1.4571431685472247,20.920000076293945,1.0689671048088212,20.84000015258789,1.3571405459440773,22.13999938964844,-0.10967746472064377 3735,2022-06-16,20.86000061035156,22.07999992370605,20.76000022888184,21.940000534057614,591642.0,-0.038709683090080604,-1.0624984167524842,-4.909063323623249,27.339907263425445,48.998214166068784,2.456018520042715,2.6832942795496173,3.3739992015545006,4.7088949745100805,11.335297635256481,1.3199996948242116,0.40841534481915787,-2.527999401092533,-5.458360042224829,0.40236124003976315,-3.993179721658681,-1.0628190805263849,3.351670426595412,12.50000876539102,-32.375149963315096,1.465180320566148,6,2.0599994659423864,2.0599994659423864,3.0499987602233922,4.089999198913578,-1.610000610351559,3,-0.09827426099843362,3.6315715504693067,21.700000762939453,1.4571431685472247,20.920000076293945,1.0689671048088212,20.84000015258789,-0.09827426099843362 3736,2022-06-17,21.1200008392334,21.479999542236328,20.71999931335449,20.799999237060547,698228.0,0.012464056628685771,-2.1666580571328344,-0.29629780072090717,23.969092119729382,43.89561729830396,1.8234064992489465,2.4164470417352106,3.0370008183676376,4.370634751456688,11.612662506628105,0.7600002288818395,0.11802128658338518,-2.184999179840087,-5.277424259738744,0.9074259000585698,-3.731211719789414,-0.6387866398907605,2.796336551378907,38.46157608184004,-0.1421880876233601,1.546212539949328,6,1.7499990463256836,1.7999992370605469,2.6299991607666016,3.689999580383301,-2.280000686645508,4,-0.08380683652605003,-1.0624984167524842,20.86000061035156,3.6315715504693067,21.700000762939453,1.4571431685472247,20.920000076293945,-0.08380683652605003 3737,2022-06-20,20.979999542236328,21.459999084472656,20.979999542236328,21.440000534057614,533447.0,-0.006628849026227179,-1.0869500317199687,-1.4374959022011775,25.203269472517718,38.70090213721189,1.472360320260762,2.525251377301565,3.1058162386575674,4.431565818361392,11.92439230685854,0.4799995422363281,-0.18720144828359864,-2.2230004310607896,-5.484934421028704,1.0389335589071251,-3.853967426044747,-0.5920334360768322,2.664630893748086,29.487130894290125,-4.177932822788485,1.630966994983958,6,1.6900005340576172,1.9400005340576172,2.685000419616699,3.830000877380371,-2.6099987030029297,0,-0.09056242421289151,-2.1666580571328344,21.1200008392334,-1.0624984167524842,20.86000061035156,3.6315715504693067,21.700000762939453,-0.09056242421289151 3738,2022-06-21,21.559999465942386,21.6200008392334,21.0,21.0,477045.0,0.027645373515782,-1.2142908232601388,-1.2173875185033323,31.282062693531657,34.89005504945154,0.4646502393380203,1.9474367206837506,2.4354015620481206,3.7910327479541337,12.153205592759294,0.6400012969970703,-0.48804222989292256,-1.5810005187988239,-4.921381037241375,1.759379999643727,-3.2511907780200993,0.08918974042245154,1.8346605717843687,61.76468938280523,30.35292728752598,1.670190259221276,6,0.7900009155273402,1.360000610351559,2.105000495910641,3.250000953674313,-2.5799999237060582,1,-0.08116883317944501,-1.0869500317199687,20.979999542236328,-2.1666580571328344,21.1200008392334,-1.0624984167524842,20.86000061035156,-0.08116883317944501 3739,2022-06-22,21.239999771118164,21.36000061035156,20.57999992370605,21.13999938964844,440466.0,-0.014842286769520374,3.5882115349015593,0.1785722800671585,26.804133340313925,31.921000207481402,0.35479341902822625,2.2239415652576895,2.676167656943754,4.043233806111992,12.296975928033547,0.9799995422363352,-0.8784697946753823,-1.8010002136230483,-5.246979576131039,1.6449791488849428,-3.523989894877044,-0.07801053236905275,1.9246875002115438,43.999989827474195,15.908192397659011,1.7229896812539958,6,0.6400003433227539,1.6800003051757812,2.4250001907348633,3.570000648498535,-3.989999771118164,2,-0.06873818739197646,-1.2142908232601388,21.559999465942386,-1.0869500317199687,20.979999542236328,-2.1666580571328344,21.1200008392334,-0.06873818739197646 3740,2022-06-23,21.1200008392334,21.280000686645508,20.57999992370605,21.100000381469727,542281.0,-0.005649667287093818,3.117649698751269,0.20000381468272088,26.804139928563032,30.03420373876482,0.1626895576374885,2.2365077758878797,2.722286771013554,4.088459500101592,13.153053380395042,0.7000007629394567,-1.2804740779237278,-1.7799991607666001,-5.301051372157758,1.7410530506245578,-3.540525266462179,-0.01947305507102115,1.8331114870110277,51.92311924586453,24.142458443704747,1.760526105695579,6,0.17999935150146484,1.7999992370605469,2.179999351501465,3.689999580383301,-2.950000762939453,3,-0.0625000733769272,3.5882115349015593,21.239999771118164,-1.2142908232601388,21.559999465942386,-1.0869500317199687,20.979999542236328,-0.0625000733769272 3741,2022-06-24,22.440000534057614,22.57999992370605,21.280000686645508,21.540000915527344,419051.0,0.062499983066862885,1.20339152909762,44.99895098226189,34.71264589571494,29.670030274052014,-1.2407587726189924,0.79170585671773,1.344801559584127,2.6974097770617256,13.646488285096343,1.4599990844726527,-1.6137615013140802,-0.3549994468688986,-3.794432926336892,3.084434032599095,-2.0747161866028954,1.3647172928650981,0.3184628427083531,93.00003051757812,68.56078242418744,1.7197167397339965,6,-0.8900003433227504,0.4799995422363317,0.7199997901916539,2.3699998855590856,-4.5,4,-0.14215688316121422,3.117649698751269,21.1200008392334,3.5882115349015593,21.239999771118164,-1.2142908232601388,21.559999465942386,-0.14215688316121422 3742,2022-06-27,22.81999969482422,23.059999465942386,22.459999084472656,22.57999992370605,387659.0,0.016934008543799894,-1.4999940395535376,0.26666652538152785,39.62703553337182,30.169899455197577,-1.464350630507063,0.23970080469519317,0.906678762739304,2.2598243122839037,13.804448893411303,0.6199989318847727,-1.806549212409955,0.1419997215270996,-3.1129465781356025,3.3969460211898017,-1.4854734283042532,1.7694728713584524,-2.299999237060547,90.3225880879902,64.08780020394317,1.6274731498313515,6,-1.0,0.10000038146972656,0.2850003242492676,1.9900007247924805,-5.739999771118164,0,-0.17440839594485302,1.20339152909762,22.440000534057614,3.117649698751269,21.1200008392334,3.5882115349015593,21.239999771118164,-0.17440839594485302 3743,2022-06-28,21.959999084472656,22.86000061035156,21.920000076293945,22.200000762939453,460225.0,-0.03768626739055647,-4.875008940705221,-1.0000079472935344,37.52759182063178,30.363319785311074,-0.4931746435041511,0.9366505122610889,1.7051011650035086,3.067031770076028,14.31152472877556,0.9400005340576136,-1.8689951520199521,-0.5840008735656745,-3.717241056198887,2.549239309067538,-2.1506209648822825,0.9826192177509334,-1.3891986465454096,55.64513772136398,25.641241817040108,1.566620091316607,6,-0.1399993896484375,0.9600009918212891,1.14500093460083,2.850001335144043,-3.759998321533203,1,-0.16347897973172743,-1.4999940395535376,22.81999969482422,1.20339152909762,22.440000534057614,3.117649698751269,21.1200008392334,-0.16347897973172743 3744,2022-06-29,19.899999618530273,21.26000022888184,19.8700008392334,21.1200008392334,969098.0,-0.09380690126708402,-1.171876117588161,5.083302868950171,33.59683772117806,31.058534280616925,1.4356133740886676,2.778384129511103,3.6615517060993135,5.07369868208983,15.64418718365454,2.089998245239258,-1.8190233253742143,-2.4150003433227525,-5.621096350686706,0.791095664041201,-4.018048347004729,-0.8119523396407757,3.159999847412113,0.9404010097591706,-31.056403806680407,1.6030480036819763,6,1.5650005340576172,2.695000648498535,3.205000400543213,4.910000801086426,-1.2099990844726598,2,-0.04623116049898157,-4.875008940705221,21.959999084472656,-1.4999940395535376,22.81999969482422,1.20339152909762,22.440000534057614,-0.04623116049898157 3745,2022-06-30,19.34000015258789,19.8799991607666,18.559999465942386,19.8799991607666,845016.0,-0.02814067721995972,3.888896738074621,0.4426216949746104,35.416668322351526,32.33048719201938,1.9638456425598463,3.062211681183726,4.073253612761679,5.57896284812464,17.295231165635222,1.340000152587887,-1.7650756570790875,-2.6999998092651367,-5.937542511019142,0.5375428924888688,-4.318771160142141,-1.0812284583881322,3.656199340820315,17.333348592122316,-17.15323874752743,1.6187713508770032,6,1.4699993133544957,2.59999942779541,3.9049997329711914,5.470000267028809,-0.7100009918212891,3,-0.10806619111159765,-1.171876117588161,19.899999618530273,-4.875008940705221,21.959999084472656,-1.4999940395535376,22.81999969482422,-0.10806619111159765 3746,2022-07-01,19.31999969482422,19.459999084472656,18.56999969482422,18.68000030517578,521743.0,-0.0010341498245022285,-1.0697645535033091,-1.1851862317432846,40.865381529345214,34.070721865000216,1.9016426041965744,2.8004979291013115,3.961009233227177,5.533177380140728,18.752291820230667,0.8899993896484375,-1.779026848960541,-2.450000286102295,-5.646906625430169,0.7469060532255796,-4.048453455766232,-0.8515471164383577,3.4987517974853546,16.88889397515183,-20.943121893426238,1.5984531696639372,7,1.4899997711181676,2.619999885559082,4.0400004386901855,5.4900007247924805,-0.4200000762939453,4,-0.05952379071922842,3.888896738074621,19.34000015258789,-1.171876117588161,19.899999618530273,-4.875008940705221,21.959999084472656,-0.05952379071922842 3747,2022-07-04,18.3700008392334,19.51000022888184,18.290000915527344,19.479999542236328,1032064.0,-0.049171784192383994,1.085468775726783,-1.7343746274706149,36.12622623441175,34.60896225843134,2.7295165250310447,3.394487609298558,4.7920774383925355,6.411198241272238,20.187901965181236,1.2199993133544957,-1.6681386483051703,-3.063499164581298,-6.200794177152204,0.07379584798960792,-4.632146670866749,-1.4948516582958469,4.278400572021486,1.750545493398154,-38.050720494590635,1.5686475062854521,7,2.304999351501465,3.434999465942383,5.149999141693115,6.439999580383301,0.10999870300292969,0,-0.023407745537900038,-1.0697645535033091,19.31999969482422,3.888896738074621,19.34000015258789,-1.171876117588161,19.899999618530273,-0.023407745537900038 3748,2022-07-05,18.34000015258789,18.979999542236328,17.739999771118164,18.399999618530273,715137.0,-0.0016331347455049716,1.0327876541318355,0.054053636080892295,30.0947798752088,34.974589651197434,2.519699561066151,3.089878193657146,4.7061496072728275,6.372307533293874,22.386818873248213,1.239999771118164,-1.5566638481802286,-2.7804998397827134,-5.835644991820896,0.27464531225546907,-4.308072415801803,-1.252927263763624,4.046897228923342,17.045463165959884,-22.732669254247316,1.5275725760190906,7,2.059999465942383,3.189999580383301,5.174999713897705,6.470000267028809,0.5399990081787109,1,-0.06870230198466176,1.085468775726783,18.3700008392334,-1.0697645535033091,19.31999969482422,3.888896738074621,19.34000015258789,-0.06870230198466176 3749,2022-07-06,18.5,18.649999618530273,18.059999465942386,18.649999618530273,616629.0,0.008724091934619427,6.866688707195761,2.5000158947134183,34.79380721125419,35.86233046038534,2.1569872806466286,2.61336706522399,4.425821743299569,6.162009498460193,24.66076018988048,0.5900001525878871,-1.4568892972488818,-2.33450002670288,-5.234964094367054,0.565964040961294,-3.7847320605349672,-0.884267992870793,3.5151455726797884,35.51403951599678,-7.3959102487697095,1.4502320338320867,7,1.8999996185302734,3.0299997329711914,5.014999866485596,6.310000419616699,0.2999992370605469,2,-0.016216174976245723,1.0327876541318355,18.34000015258789,1.085468775726783,18.3700008392334,-1.0697645535033091,19.31999969482422,-0.016216174976245723 3750,2022-07-07,19.32999992370605,19.43000030517578,18.6200008392334,18.709999084472656,439500.0,0.04486486074086771,-1.0250054240407793,-4.133349439873837,39.25569422698323,36.36711360830404,1.1693423788824617,1.5568143514671213,3.4839470564934167,5.274051797723363,25.79617984052841,0.9300003051757812,-1.431662065276317,-1.3100001335144071,-4.054433544039526,1.4344332770107115,-2.6822168387769665,0.062216571748152205,2.3431339848488086,89.83049386308004,44.442859584140066,1.3722167052625593,7,1.0699996948242223,2.1999998092651403,4.404999732971195,5.480000495910648,-0.75,3,-0.03310912530649057,6.866688707195761,18.5,1.0327876541318355,18.34000015258789,1.085468775726783,18.3700008392334,-0.03310912530649057 3751,2022-07-08,19.700000762939453,19.71999931335449,19.13999938964844,19.13999938964844,334321.0,0.019141274738425418,-1.0714232191878812,0.9032267988272893,42.52336948383923,36.6889284916893,0.4132572671288308,1.048393986559745,2.971181586695913,4.849253040452929,25.956776751338385,0.5799999237060476,-1.3371021359504383,-0.8179993629455566,-3.4978468074990055,1.8618480816078922,-2.1579230852222793,0.521924359331166,1.6584824146204724,98.98997196774863,49.45985867669231,1.3399237222767237,7,0.5999994277954102,1.8299989700317383,4.034998893737793,5.109999656677246,-0.8800010681152344,4,-0.054314800037256195,-1.0250054240407793,19.32999992370605,6.866688707195761,18.5,1.0327876541318355,18.34000015258789,-0.054314800037256195 3752,2022-07-11,19.61000061035156,19.76000022888184,18.90999984741211,19.049999237060547,503797.0,-0.004568535487430414,-1.0238100644411328,1.0,37.918219391477585,36.732331555116616,3.8165401630152473e-05,1.0978060030276673,2.9608504252674486,4.893754249798782,25.479366592807505,0.8500003814697301,-1.2386961400197265,-0.8464995384216358,-3.5515688617164436,1.858569784873172,-2.1990342000690397,0.506035123225768,1.4590038946930264,92.5742779931672,42.74971684009168,1.3525346616474045,7,-0.11000061035155895,1.9199991226196325,4.124999046325687,5.024999618530277,-1.0699996948242152,0,-0.0362060667885189,-1.0714232191878812,19.700000762939453,-1.0250054240407793,19.32999992370605,6.866688707195761,18.5,-0.0362060667885189 3753,2022-07-12,19.71999931335449,19.8700008392334,19.0,19.21999931335449,389401.0,0.005609316653711005,1.1749938011405707,0.8928549533041384,40.33078195016526,37.48054758055964,-0.5153098540354684,0.9415716116385937,2.7413481215728304,4.744022834531275,24.77481582346319,0.8700008392333984,-1.3059208788268002,-0.6765007972717321,-3.391498186604718,2.0384965920612537,-2.033999491938225,0.6809978973947608,1.0826848129759838,91.71262916744801,39.45138120455447,1.3574986946664935,7,-0.9099998474121058,1.7600002288818395,3.995000362396244,4.915000915527347,-1.6599998474121023,1,-0.06288031512650338,-1.0238100644411328,19.61000061035156,-1.0714232191878812,19.700000762939453,-1.0250054240407793,19.32999992370605,-0.06288031512650338 3754,2022-07-13,19.31999969482422,20.07999992370605,19.059999465942386,19.809999465942386,402665.0,-0.02028395702120478,-1.0198024289418373,-0.9799995422363352,38.94347849416888,37.87241537742824,-0.23047190934729045,1.216495699148787,3.0494392092785247,5.100762042932317,24.400589320952072,1.0200004577636648,-1.4902356594357045,-0.9575003623962388,-3.6403806039446955,1.725379879152218,-2.298940483170469,0.3839397583779913,1.237669683089269,47.9451571604004,-4.178801725987292,1.3414401207742286,7,-0.4099998474121094,1.9600000381469727,4.475000381469727,5.190000534057617,-1.1100006103515625,2,-0.02277435512462722,1.1749938011405707,19.71999931335449,-1.0238100644411328,19.61000061035156,-1.0714232191878812,19.700000762939453,-0.02277435512462722 3755,2022-07-14,18.809999465942386,19.51000022888184,18.790000915527344,19.049999237060547,427444.0,-0.026397527791807374,-4.142909692845344,0.48979568004794544,25.238730897234774,36.1361208627493,0.21952710026525324,1.6496171383746976,3.457130674082631,5.572080621367249,24.404358842063083,0.7199993133544957,-1.6197031863857312,-1.3650005340576143,-4.110097453494436,1.3800963853792076,-2.7375489937760236,0.007547925660794874,1.5222563434274754,1.5502764179080792,-43.527577670817585,1.3725484597184103,7,0.10000038146972301,2.1500005722045863,5.210000514984127,5.70000076293945,-1.239999771118164,3,-0.0005316442937676191,-1.0198024289418373,19.31999969482422,1.1749938011405707,19.71999931335449,-1.0238100644411328,19.61000061035156,-0.0005316442937676191 3756,2022-07-15,19.350000381469727,19.420000076293945,18.8799991607666,18.950000762939453,526682.0,0.028708183458754144,1.0000070642671706,-1.6666666666666914,26.835784917277323,35.103849605289916,-0.35287976192944015,1.0226447348254375,2.8389740053450865,5.003330629270238,24.381148078762134,0.610000610351559,-1.5290230097784452,-0.7364995956420906,-3.4674084057996275,1.9944092145154464,-2.101954000720859,0.6289548094366779,0.7748749448400005,43.41084468995223,3.8885899905070005,1.365454405078769,7,-0.4400005340576172,1.1399993896484375,4.4499993324279785,5.159999847412109,-2.020000457763672,4,-0.03979330452629115,-4.142909692845344,18.809999465942386,-1.0198024289418373,19.31999969482422,1.1749938011405707,19.71999931335449,-0.03979330452629115 3757,2022-07-18,19.07999992370605,19.57999992370605,19.01000022888184,19.549999237060547,505580.0,-0.013953511754048242,1.1509394579538155,-1.1749994039529927,29.130439710226682,34.99670069806968,0.031765947760519,1.2047729416345199,3.0757162451831874,5.245115170887985,24.287038546086613,0.5699996948242116,-1.434644633762261,-0.911500072479253,-3.6437268439776105,1.8207266990191044,-2.27761345822843,0.45461331326992394,0.8540853581883496,22.48056055392974,-14.382530078370195,1.3661133857491785,7,-0.010000228881832385,1.3199996948242223,4.3150000572204625,5.430000305175785,-2.2299995422363246,0,-0.01362684643194334,1.0000070642671706,19.350000381469727,-4.142909692845344,18.809999465942386,-1.0198024289418373,19.31999969482422,-0.01362684643194334 3758,2022-07-19,19.809999465942386,19.899999618530273,18.559999465942386,18.82999992370605,556821.0,0.0382599342324601,1.3103453945745729,-2.0851084552482595,49.19209912460572,36.59651091066429,-0.5227593256926042,0.35515455366423865,2.3279925247592494,4.47968118484517,24.50452034812867,1.340000152587887,-1.3986922498037195,-0.09400053024291566,-2.724936994601638,2.5369359341158066,-1.409468762422275,1.2214677019364437,-2.0699996948242223,82.2368173387981,39.14311328795273,1.315468232179361,7,-0.4899997711181676,0.5900001525878871,3.2499999999999964,4.39000034332275,-3.159999847412113,1,-0.06410896439439284,1.1509394579538155,19.07999992370605,1.0000070642671706,19.350000381469727,-4.142909692845344,18.809999465942386,-0.06410896439439284 3759,2022-07-20,19.780000686645508,19.96999931335449,19.5,19.96999931335449,288735.0,-0.0015143250936706654,3.9473969522357772,-0.19387624026375416,54.36508552227491,38.2753321656967,-0.326425245738573,0.2847657235663483,2.338263618403559,4.436986881090888,24.382859851407368,0.46999931335448863,-1.220914632650775,-0.0509993553161614,-2.6057710431851824,2.5037723325528596,-1.3283851992506719,1.226386488618349,-1.9968009185791011,86.52491863331035,38.51320994925616,1.2773858439345112,7,-0.46000099182128906,0.6199989318847656,3.1399993896484375,4.004999160766602,-3.2900009155273438,2,-0.08695658043451848,1.3103453945745729,19.809999465942386,1.1509394579538155,19.07999992370605,1.0000070642671706,19.350000381469727,-0.08695658043451848 3760,2022-07-21,19.799999237060547,20.479999542236328,19.6200008392334,19.6200008392334,514690.0,0.0010110490253187887,-8.555626198726303,-0.9473668359869272,54.761902959798064,39.63516921858102,-0.304795746316433,0.1694956322977248,2.302876314373762,4.355648905225049,24.025863738965892,0.8599987030029297,-0.9745744566833707,0.03499927520751811,-2.4467189357970973,2.5167174862121335,-1.2058598302947914,1.2758583807098276,-1.9293274871826185,64.58331884609379,12.112853544929166,1.2408591055023082,7,-0.2799997329711914,0.6000003814697266,3.1200008392333984,3.910000801086426,-3.82999897003174,3,-0.08030304110374997,3.9473969522357772,19.780000686645508,1.3103453945745729,19.809999465942386,1.1509394579538155,19.07999992370605,-0.08030304110374997 3761,2022-07-22,19.25,19.709999084472656,18.93000030517578,19.690000534057614,661230.0,-0.027777740315822252,2.2500109275720526,-2.4444691695541865,59.48275472264298,42.03122869982162,0.1951836825001969,0.4935594808326762,2.7972510698998576,4.8285124065986125,25.368681768029422,0.8699989318847656,-0.8001042300636314,-0.3554999351501458,-2.500540079713808,1.7895402094135164,-1.4280200074319787,0.7170201371316871,-1.2227685825805672,35.93752638747178,-22.00068186873081,1.0725200722818315,7,0.26999950408935547,1.1499996185302734,3.6700000762939453,4.460000038146973,-3.550000190734865,4,-0.08727274312601441,-8.555626198726303,19.799999237060547,3.9473969522357772,19.780000686645508,1.3103453945745729,19.809999465942386,-0.08727274312601441 3762,2022-07-25,18.84000015258789,19.36000061035156,18.799999237060547,19.01000022888184,483988.0,-0.021298693372057587,-3.4799768068175467,0.38636334080378426,54.980083011515525,43.65892881774942,0.5414073088789095,0.6219892711317314,3.1444257990590074,5.186151802253221,27.298107884059995,0.5600013732910121,-0.7253062250258395,-0.5664998054504409,-2.1100192423798134,0.9770196314789317,-1.3382595239151271,0.2052599130142454,-0.6656026476794423,14.583368516629042,-46.522876130600764,0.7717597184646859,7,0.6799993515014648,1.5599994659423828,4.054999828338623,4.869999885559082,-2.8400001525878906,0,-0.08014863145711915,2.2500109275720526,19.25,-8.555626198726303,19.799999237060547,3.9473969522357772,19.780000686645508,-0.08014863145711915 3763,2022-07-26,18.3700008392334,18.84000015258789,18.34000015258789,18.81999969482422,434353.0,-0.024946884795536084,1.0408172798081752,2.6470509037462002,48.78049478735194,44.751930628103096,0.8937591725114089,0.8529774228615068,3.5435537583640127,5.620485003026786,28.970309435991354,0.5,-0.7220608243366513,-0.8569992065429695,-1.9059301372268642,0.1919317241409253,-1.3814646718849168,-0.3325337412010221,-0.05726721208527863,1.4019016449549722,-60.34153288967728,0.5244654653419473,7,1.039999008178711,2.029998779296875,4.424999237060547,5.339999198913574,-2.4200010299682635,1,-0.08274362484063469,-3.4799768068175467,18.84000015258789,2.2500109275720526,19.25,-8.555626198726303,19.799999237060547,-0.08274362484063469 3764,2022-07-27,18.979999542236328,19.209999084472656,18.479999542236328,18.489999771118164,487698.0,0.033206242522326734,-1.8627420181235437,-1.0888911494559803,46.57533530737275,47.12266445145177,0.25754291210040137,0.17973581691413187,2.889587748747804,4.978803586432491,29.09475775925045,0.8399982452392578,-0.6581940279661573,-0.2010004997253425,-1.2054094413101382,0.8034084418594531,-0.7032049705177421,0.3012039710670571,-0.6399993896484375,29.90652206464309,-27.115701847073417,0.5022044707923985,7,0.43000030517578125,1.4200000762939453,3.655000686645508,4.7300004959106445,-3.869999885559084,2,-0.12276079978406162,1.0408172798081752,18.3700008392334,-3.4799768068175467,18.84000015258789,2.2500109275720526,19.25,-0.12276079978406162 3765,2022-07-28,17.25,19.43000030517578,17.219999313354492,19.43000030517578,996799.0,-0.09114855553007506,1.0275235618768308,-4.44898229278983,31.066435937196005,47.59273678699829,1.947819383259322,1.8394385397472384,4.545584087880428,6.6835043969465175,28.829755911589245,2.210000991821289,-0.6752976844414498,-1.8265000343322768,-3.1465520567664385,-0.5064480118981152,-2.4865260455493576,-1.166474023115196,3.229999542236328,1.2048469639832797,-48.42227515846414,0.6600260112170816,7,1.5999994277954102,2.8899993896484375,5.150000095367432,6.460000038146973,-1.550000190734865,3,-0.044057984283005,-1.8627420181235437,18.979999542236328,1.0408172798081752,18.3700008392334,-3.4799768068175467,18.84000015258789,-0.044057984283005 3766,2022-07-29,18.170000076293945,19.270000457763672,17.510000228881836,18.0,1306864.0,0.05333333775617066,-2.0608709786028583,-0.07798167545680118,40.136973881580744,48.81568502825984,0.9418827382843595,0.8736588814784163,3.551718863968105,5.716154372216266,28.5504330347913,2.020000457763672,-0.6281828688273521,-0.8489999771118164,-2.2234569996492937,0.5254570454256609,-1.536228488380555,-0.16177146584307778,2.244799461364746,42.98644056971874,-1.1582475279733728,0.6872285112687384,7,0.6799993515014648,1.9699993133544922,3.940000057220459,5.539999961853027,-2.859999656677246,4,-0.12107869015011374,1.0275235618768308,17.25,-1.8627420181235437,18.979999542236328,1.0408172798081752,18.3700008392334,-0.12107869015011374 3767,2022-08-01,17.940000534057614,18.600000381469727,17.569999694824222,18.15999984741211,637944.0,-0.012658202601573354,-1.1458325468839803,-1.2941130271853365,38.005389934846775,47.572717340508845,1.1098836418766105,1.127605035691964,3.69592061079328,5.894590727197784,28.11187898588464,1.0300006866455043,-0.4325672267819627,-1.0574995040893604,-2.48705022312825,0.3720512149495292,-1.772274863608807,-0.34272414456991385,2.4109029991149953,32.579226134634425,-5.3192371083474015,0.7147753595194455,8,0.9099988937377965,2.199998855590824,4.294999599456791,5.769999504089359,-2.5300006866455043,0,-0.1248606832837057,-2.0608709786028583,18.170000076293945,1.0275235618768308,17.25,-1.8627420181235437,18.979999542236328,-0.1248606832837057 3768,2022-08-02,17.079999923706055,17.799999237060547,16.860000610351562,17.739999771118164,938463.0,-0.04793760227146693,1.4102566610587268,3.000008669793524,35.78679508842916,45.50846284785933,1.7231130150989458,1.990419449002971,4.465453560818425,6.694310397567104,27.53465107618188,1.0799999237060511,-0.30546908569921527,-1.8545001029968269,-3.5006946324929125,-0.2083055735007413,-2.6775973677448697,-1.031402838248784,3.208285525070192,8.560285582817533,-26.90790564843497,0.823097264748043,8,1.5900001525878906,2.780000686645508,5.289999961853027,6.630000114440918,-1.7299995422363281,1,-0.06323184593268516,-1.1458325468839803,17.940000534057614,-2.0608709786028583,18.170000076293945,1.0275235618768308,17.25,-0.06323184593268516 3769,2022-08-03,18.200000762939453,18.34000015258789,16.799999237060547,16.799999237060547,773554.0,0.0655738199201572,-1.1999989100876836,-2.1212149235615407,46.407544207711915,44.580200764294204,0.39718825595190665,0.8925526866056082,3.251949619184991,5.510349089260341,26.669056105280063,1.5400009155273438,-0.16727666366610805,-0.7194993019103997,-2.3876840673700777,0.9486854635492783,-1.5535916846402387,0.11459308081943931,1.9511532922998072,53.23197556274014,12.916824119428831,0.8340923827298385,8,0.05499839782714844,0.8299989700317383,4.169999122619629,5.5099992752075195,-2.8700008392333984,2,-0.12362642084367281,1.4102566610587268,17.079999923706055,-1.1458325468839803,17.940000534057614,-2.0608709786028583,18.170000076293945,-0.12362642084367281 3770,2022-08-04,18.690000534057614,18.88999938964844,18.18000030517578,18.200000762939453,450041.0,0.02692306321854354,-1.6792383570912026,0.34999945504383917,46.090045893909746,43.09212200554607,-0.2981799532646825,0.37117784779213636,2.649646185034616,4.9633789669537585,26.3839580634436,0.7099990844726598,-0.2485357412817777,-0.19749956130981872,-1.857060181360307,1.4620610587406695,-1.0272798713350646,0.6322807487154272,1.2600842320909251,76.51823331727131,35.08297833528398,0.8297803100252442,8,-0.5750007629394496,-0.050001144409176135,3.339999675750736,4.694999694824222,-2.9300003051757777,3,-0.1915463229044193,-1.1999989100876836,18.200000762939453,1.4102566610587268,17.079999923706055,-1.1458325468839803,17.940000534057614,-0.1915463229044193 3771,2022-08-05,18.6299991607666,18.979999542236328,18.209999084472656,18.75,522437.0,-0.00321034625877481,1.6551743415535685,-0.2448997862990041,47.26609358110804,42.235012068834116,-0.37478741078008326,0.36565453553733107,2.574988450884625,4.9327500670415425,26.35043953944699,0.7700004577636719,-0.37351169341681967,-0.20400085449218608,-1.8217365117931337,1.4137348028087615,-1.0128686831426599,0.6048669741582877,1.1310804736366578,83.94493887735925,38.45505542771936,0.808867828650473,8,-0.5149993896484375,0.010000228881835938,2.7450003623962402,4.100000381469727,-2.439998626708988,4,-0.1572731875196124,-1.6792383570912026,18.690000534057614,-1.1999989100876836,18.200000762939453,1.4102566610587268,17.079999923706055,-0.1572731875196124 3772,2022-08-08,18.899999618530273,19.06999969482422,18.420000076293945,18.6299991607666,386054.0,0.014492778847369658,1.1311441578907873,-2.2499880791544147,44.14414259609651,41.719861825361285,-0.7100513972237827,0.041882634926516005,2.150702458853843,4.5727692791311725,26.130471335566895,0.6499996185302734,-0.5092106860565586,0.10149965286255025,-1.4751757350088432,1.6781750407339437,-0.6868380410731447,0.8898373467982452,0.6834151920324238,92.51101136510678,49.534959624122095,0.7883376939356961,8,-0.7849998474121094,-0.26000022888183594,2.4749999046325684,3.8299999237060547,-3.3899993896484375,0,-0.18994705139537693,1.6551743415535685,18.6299991607666,-1.6792383570912026,18.690000534057614,-1.1999989100876836,18.200000762939453,-0.18994705139537693 3773,2022-08-09,18.479999542236328,19.020000457763672,18.479999542236328,18.899999618530273,430210.0,-0.0222222267074631,-1.5714324639760946,-1.5555532008081494,42.03430470229342,41.21530286924136,-0.30486714560441897,0.3839048882489138,2.4251192635355068,4.885861164735736,26.020732955666976,0.5400009155273438,-0.6511643351161993,-0.25650043487548757,-1.7771271459970173,1.2641262762460421,-1.0168137904362524,0.5038129206852773,0.9364103339162391,74.00880909208543,35.031908748555296,0.7603133555607652,8,-0.36499977111816406,0.15999984741210938,2.760000705718994,3.8650007247924805,-3.559999465942383,1,-0.166125528726756,1.1311441578907873,18.899999618530273,1.6551743415535685,18.6299991607666,-1.6792383570912026,18.690000534057614,-0.166125528726756 3774,2022-08-10,18.8799991607666,19.040000915527344,18.209999084472656,18.59000015258789,568692.0,0.0216450015388836,1.721306247010009,-0.6904737035708285,44.61358206591789,42.720541327988236,-0.8052211745547098,-0.05349113880101086,1.8863408546766678,4.389774276041678,26.225679345737905,0.8300018310546875,-0.7380849863353518,0.16549921035766602,-1.3321404515860635,1.6631388723013956,-0.5833206206141988,0.9143190413295308,0.3794260770404456,78.6516107463096,41.141027378530396,0.7488198309718651,8,-0.8449993133544922,-0.23999977111816406,2.085000514984131,3.060000419616699,-3.9299993515014666,2,-0.1869702826381664,-1.5714324639760946,18.479999542236328,1.1311441578907873,18.899999618530273,1.6551743415535685,18.6299991607666,-0.1869702826381664 3775,2022-08-11,18.799999237060547,19.31999969482422,18.65999984741211,19.100000381469727,380374.0,-0.004237284282951559,-1.2758618421701684,-1.0344902428918135,47.21189107833507,43.50664323873872,-0.5389033133703549,0.027111183922080784,1.812165392654812,4.373044582239906,26.11406127263533,0.6599998474121094,-0.7558981705093046,0.08599929809570384,-1.411512787169638,1.5835113833610457,-0.6627567445369671,0.8347553407283748,-2.0,53.15313767269229,14.805615098803514,0.7487560426326717,8,-0.7399997711181641,-0.15999984741210938,2.1650004386901855,3.140000343322754,-3.6499996185302734,3,-0.18457443905178794,1.721306247010009,18.8799991607666,-1.5714324639760946,18.479999542236328,1.1311441578907873,18.899999618530273,-0.18457443905178794 3776,2022-08-12,18.57999992370605,18.979999542236328,18.520000457763672,18.82999992370605,421197.0,-0.011702091610770404,-1.4864887156805608,0.8333301544310718,48.35025217910971,44.65607237699015,-0.28455319053189854,0.19654309392338476,1.8761227241579093,4.498843137519895,26.042719023829697,0.45999908447265625,-0.8146890066788828,-0.09549999237060902,-1.563466077033688,1.3724660922924699,-0.8294830347021467,0.6384830499609286,-1.7296006774902324,33.33339061103824,-7.688834015196932,0.7339830423315387,8,-0.5200004577636683,0.059999465942386365,2.3849997520446813,3.3599996566772496,-3.199999809265133,4,-0.151776087535189,-1.2758618421701684,18.799999237060547,1.721306247010009,18.8799991607666,-1.5714324639760946,18.479999542236328,-0.151776087535189 3777,2022-08-15,18.81999969482422,18.84000015258789,18.59000015258789,18.799999237060547,248721.0,0.012917102911930378,7.333142602835527,-0.0800018310546875,52.94116913745202,46.5621139379927,-0.43203037487391427,-0.06738904014340719,1.4674020974091633,4.17386377020221,26.167065262252105,0.2600002288818395,-0.6032274425724218,0.1574997901916504,-1.2999508279921024,1.6149504083754032,-0.5712255189002242,0.886225099283525,-1.9202084396362338,54.954979723692354,8.552531300566947,0.7287253090918757,8,-0.7600002288818359,-0.18000030517578125,2.0950002670288086,3.119999885559082,-3.7499999999999982,0,-0.13974490985193233,-1.4864887156805608,18.57999992370605,-1.2758618421701684,18.799999237060547,1.721306247010009,18.8799991607666,-0.13974490985193233 3778,2022-08-16,18.540000915527344,18.8799991607666,18.38999938964844,18.8799991607666,546471.0,-0.014877724964781902,1.882366470881908,-16.999523173755485,46.994544774229325,46.6273362231613,0.08588021172507965,0.11867054738886651,1.5880667127981454,4.371980552556629,26.020547833038265,0.4899997711181605,-0.5190720480377813,-0.058999061584472656,-1.4129311044513315,1.2949329812823862,-0.7359650830179021,0.6179669598489568,-1.5918054915466335,29.729878342154098,-17.984270877272376,0.6769660214334285,8,0.20999908447265625,0.09999847412109375,1.974998950958252,3.399998664855957,-3.2900009155273438,1,-0.1634304496774791,7.333142602835527,18.81999969482422,-1.4864887156805608,18.57999992370605,-1.2758618421701684,18.799999237060547,-0.1634304496774791 3779,2022-08-17,18.059999465942386,18.71999931335449,18.0,18.71999931335449,535962.0,-0.02589004454595001,1.181816605496646,1.94118604037988,56.672151994592845,47.803125789903866,0.6078566389089488,0.4882391330462532,1.9121216588462175,4.766477537981064,26.08882888628763,0.7199993133544886,-0.4022154943324061,-0.45300045013427237,-1.7058049297334996,0.7998040294649549,-1.079402689933886,0.17340178966534125,-1.0643679565448068,4.5454151374161,-47.0255667798356,0.6264022397996144,8,0.600000381469723,0.5799999237060511,2.085000038146969,3.840000152587887,-3.6799993515014684,2,-0.17386486614076946,1.882366470881908,18.540000915527344,7.333142602835527,18.81999969482422,-1.4864887156805608,18.57999992370605,-0.17386486614076946 3780,2022-08-18,18.209999084472656,18.399999618530273,18.030000686645508,18.059999465942386,483231.0,0.008305626963784674,-2.5238467197703884,-0.22727220183220814,50.37734905228185,48.148820842256505,0.42757221924369304,0.22452458985141632,1.636941187470093,4.5102203563894285,26.816241442140498,0.3699989318847656,-0.17625558200818148,-0.2235008239746108,-1.3251027945010492,0.8781011465518276,-0.77430180923783,0.3273001612886084,-1.167880211366544,21.428488016784677,-29.93836845469378,0.5508009852632193,8,0.4500007629394531,0.43000030517578125,1.8850007057189941,3.520000457763672,-3.4499988555908203,3,-0.17902248430024714,1.181816605496646,18.059999465942386,1.882366470881908,18.540000915527344,7.333142602835527,18.81999969482422,-0.17902248430024714 3781,2022-08-19,17.569999694824222,18.13999938964844,17.569999694824222,18.020000457763672,481945.0,-0.03514549268671574,-1.5333276819395985,-3.000012715689937,46.76006326650939,48.43947869452461,1.0073297101979684,0.7717787616887968,2.1765588697660156,5.053532297739917,27.17011067118453,0.639999389648434,-0.14051158917847317,-0.7795001983642535,-1.8751464100031434,0.3161460132746363,-1.3273233041836967,-0.2316770925448104,-0.4823232052837483,0.0,-51.523282369387005,0.5478231058194447,8,0.8749999999999964,1.0699996948242152,2.3650002479553187,4.159999847412106,-2.3499994277954155,4,-0.1377347819195941,-2.5238467197703884,18.209999084472656,1.181816605496646,18.059999465942386,1.882366470881908,18.540000915527344,-0.1377347819195941 3782,2022-08-22,17.329999923706055,17.559999465942386,17.020000457763672,17.5,511145.0,-0.013659634336184223,2.724143827732877,0.3777773068282995,52.455795604179826,49.59742212806755,1.118865325092571,0.9411036845570564,2.3532277347041735,5.2040477388521715,27.603022419022654,0.5499992370605504,-0.14532117458505311,-0.9439999580383294,-2.1035713488063195,0.21557143272966073,-1.5237856534223262,-0.36421426265433254,1.989999771118164,16.66664957571718,-38.626776563818915,0.5797856953839958,8,0.8400001525878906,1.3099994659423828,2.369999885559082,4.399999618530273,-1.869999885559082,0,-0.11252162826600431,-1.5333276819395985,17.569999694824222,-2.5238467197703884,18.209999084472656,1.181816605496646,18.059999465942386,-0.11252162826600431 3783,2022-08-23,16.850000381469727,17.549999237060547,16.799999237060547,17.149999618530273,619849.0,-0.0276976078678296,-2.7499856949398236,1.7647006024975036,34.83145248707608,48.51051884152957,1.5012014811320782,1.3717186249711837,2.7604339568206058,5.608427153799582,27.77106721925464,0.75,-0.17526127863374086,-1.3479994773864732,-2.6690768624444132,-0.026922092328533154,-2.008538169915443,-0.6874607848575032,2.423999328613281,2.6042261678287963,-50.76265139330272,0.6605386925289692,8,1.2099990844726562,1.789999008178711,2.8849992752075195,4.679999351501465,-1.4600000381469709,1,-0.10563802055476557,2.724143827732877,17.329999923706055,-1.5333276819395985,17.569999694824222,-2.5238467197703884,18.209999084472656,-0.10563802055476557 3784,2022-08-24,16.649999618530273,16.899999618530273,16.479999542236328,16.809999465942386,729518.0,-0.011869481211371213,1.470587575312188,0.5333341810460045,25.480757327474365,46.095948424767265,1.5104510369656126,1.4632321926092864,2.8586709321367536,5.722254839829251,28.52381297971924,0.4200000762939453,-0.20947442139308237,-1.4315002441406257,-2.8681082505405477,0.005107762259296322,-2.1498042473405867,-0.7131962409406647,2.5250400726318354,8.854170288476535,-39.86641538419893,0.7183040031999604,8,1.0799999237060547,1.8299999237060547,3.2100000381469727,4.880000114440918,-1.7699995040893555,2,-0.08408406309944738,-2.7499856949398236,16.850000381469727,2.724143827732877,17.329999923706055,-1.5333276819395985,17.569999694824222,-0.08408406309944738 3785,2022-08-25,16.489999771118164,16.989999771118164,16.450000762939453,16.739999771118164,592304.0,-0.009609600665338225,-2.272740934259655,1.5625014901175058,24.882626375328755,43.48843444656938,1.4620705731784902,1.6478621234543098,2.940029489508948,5.785334778170629,28.37152787686932,0.5399990081787109,-0.19931941281277687,-1.5535000801086412,-3.1172912010131704,0.010291040795888051,-2.3353956405609075,-0.7716045196563748,2.523337511108398,2.3668071409385014,-40.16736602154417,0.7818955604522654,8,1.1750001907348633,1.9750003814697266,3.369999885559082,5.039999961853027,-0.9699993133544922,3,-0.12795631813002561,1.470587575312188,16.649999618530273,-2.7499856949398236,16.850000381469727,2.724143827732877,17.329999923706055,-0.12795631813002561 3786,2022-08-26,15.970000267028807,16.790000915527347,15.970000267028807,16.649999618530273,664196.0,-0.03153423355409157,-1.4117689132730584,2.7199974060058665,17.51661794325527,39.552373202769736,1.757753756358463,2.1023826546906026,3.3653419839821925,6.217180358177453,28.337511505431657,0.8200006484985405,-0.26458675299200607,-1.9634995937347437,-3.7790610375533387,-0.14793814991614873,-2.871280315644041,-1.0557188718254462,2.8382700936547867,0.0,-34.71654073281372,0.9077807219092977,8,1.4549994468688983,1.8699994087219256,3.9899992942810076,5.559999465942385,-0.5900001525878888,4,-0.0757670643653715,-2.272740934259655,16.489999771118164,1.470587575312188,16.649999618530273,-2.7499856949398236,16.850000381469727,-0.0757670643653715 3787,2022-08-29,15.699999809265135,16.049999237060547,15.5,15.640000343322756,772928.0,-0.016906728443900287,-2.2352881778096916,-0.08823459288585785,18.11925266017306,36.34400741231904,1.719459415136443,2.3146360601471816,3.540079112966536,6.4010327089262145,28.413953078481608,0.5499992370605469,-0.3741691289379787,-2.121500015258791,-4.193613149808295,-0.049386880709286984,-3.1575565825335428,-1.085443447984039,2.8244435420529808,9.756091887717513,-19.164464912166697,1.0360565672747517,8,1.4099998474121112,1.7650003433227557,4.2599997520446795,5.8299999237060565,0.25,0,-0.030573219622146985,-1.4117689132730584,15.970000267028807,-2.272740934259655,16.489999771118164,1.470587575312188,16.649999618530273,-0.030573219622146985 3788,2022-08-30,16.0,16.270000457763672,15.789999961853027,16.0,494736.0,0.01910829263563585,-1.2857162319880473,0.0,16.19717963022498,31.846788260722615,1.1412885199779446,2.0338531384121055,3.1276395066282205,6.003619268369469,27.89101265668061,0.5700006484985369,-0.4874236192107517,-1.7674998283386216,-3.972974858556171,0.4379752018789276,-2.8702373434473962,-0.664762313229847,2.161510149159941,33.55705213463067,10.47575034905713,1.1027375151087742,8,0.9499998092651367,1.4650001525878906,3.9599995613098145,5.529999732971191,-0.8000001907348651,1,-0.03374999761581421,-2.2352881778096916,15.699999809265135,-1.4117689132730584,15.970000267028807,-2.272740934259655,16.489999771118164,-0.03374999761581421 3789,2022-08-31,15.949999809265135,16.319999694824222,15.9399995803833,16.030000686645508,794521.0,-0.003125011920929066,-6.599900819195371,-100.0,16.312052260468178,28.061755283854435,0.9616357894370235,2.009683600166378,3.0726171429126854,5.963229426705427,28.043498611936556,0.3800001144409215,-0.6819488769211368,-1.704999971389773,-4.04313663677828,0.6331366939987344,-2.8740683040840285,-0.5359316386955175,1.8921291219956142,30.20133412016798,10.472661572574875,1.1690683326942537,8,0.8699998855590838,1.5150003433227557,3.9549999237060565,5.5799999237060565,-0.7200002670288068,2,-0.035109684804954244,-1.2857162319880473,16.0,-2.2352881778096916,15.699999809265135,-1.4117689132730584,15.970000267028807,-0.035109684804954244 3790,2022-09-01,15.109999656677244,15.579999923706055,15.020000457763672,15.510000228881836,965143.0,-0.05266458699892562,1.0740722426006348,4.999952316807045,14.226797150302858,24.446947937609263,1.470271826049105,2.706490553271477,3.799537044419539,6.711188761391755,29.118824522317837,0.9299993515014631,-0.8418505520575614,-2.366000080108643,-4.909626721077119,0.17762656085983508,-3.637813400592881,-1.0941867596244048,2.451073802832214,5.084699188568732,-12.389229411636801,1.2718133204842388,9,1.180000305175783,2.1150007247924822,4.795000076293947,6.420000076293947,-0.8299999237060511,3,-0.015221677528939437,-6.599900819195371,15.949999809265135,-1.2857162319880473,16.0,-2.2352881778096916,15.699999809265135,-0.015221677528939437 3791,2022-09-02,15.699999809265135,15.760000228881836,15.170000076293945,15.300000190734865,1012542.0,0.03904699973485193,1.269229358471188,-0.9999976158176063,19.99999999999997,20.84074842603372,0.656114018423418,1.9876343758493515,3.0584269782440554,6.032921567124548,30.246215046629395,0.6500005722045916,-1.049207470288163,-1.6294999599456812,-4.230143183339612,0.9711432634482478,-2.9298215716426466,-0.32917834824871584,1.5053234299999136,52.30767312133358,37.94004937146874,1.3003216116969647,9,0.5850000381469744,1.4700002670288104,3.794999599456789,5.5699996948242205,-1.069999694824217,4,-0.011464926986511137,1.0740722426006348,15.109999656677244,-6.599900819195371,15.949999809265135,-1.2857162319880473,16.0,-0.011464926986511137 3792,2022-09-05,15.3100004196167,15.4399995803833,15.0600004196167,15.229999542236328,552707.0,-0.024840725757097393,1.2352944476389494,0.20000238418806654,19.585685116162352,19.146774273709976,0.8151667992510667,2.2081003878178613,3.2774186852874863,6.329573942436269,31.574659740944732,0.6399993896484357,-1.2504974269330944,-1.8399993896484368,-4.47951261099761,0.799513831700736,-3.1597560003230214,-0.5202427789738504,1.5893776302381575,22.307702465176135,9.475031650816367,1.3197566106745862,9,0.6949996948242188,1.859999656677246,4.184998989105225,5.959999084472656,-0.9900007247924787,0,0.004572154990572619,1.269229358471188,15.699999809265135,1.0740722426006348,15.109999656677244,-6.599900819195371,15.949999809265135,0.004572154990572619 3793,2022-09-06,15.40999984741211,15.800000190734865,15.1899995803833,15.229999542236328,460793.0,0.006531641087826445,-3.6923082566115384,2.2499791386031207,23.123727386014565,18.88488205799222,0.5469386478822855,1.9671694356743572,3.0317724008300715,6.139693426810979,32.73986121249959,0.6100006103515643,-1.3955215707016038,-1.5864999771118171,-4.257232121485249,1.0842321672616126,-2.921866049298533,-0.25113390492510135,1.2262653395499825,29.999970656157576,15.45315773830388,1.335366072186715,9,0.5950002670288086,1.760000228881836,4.0849995613098145,5.859999656677246,-1.239999771118164,1,0.03504217827385059,1.2352944476389494,15.3100004196167,1.269229358471188,15.699999809265135,1.0740722426006348,15.109999656677244,0.03504217827385059 3794,2022-09-07,15.350000381469727,15.390000343322756,14.9399995803833,15.100000381469727,641083.0,-0.0038935409822511424,1.7272779816778705,1.3888865341414827,20.454548141457565,18.392873365339867,0.4505172969402196,1.8436768999916495,3.008834988647287,6.100247495755468,33.79684258730643,0.4700002670288086,-1.5794148171300435,-1.4699995040893548,-4.082568092379002,1.142569084200293,-2.7762837982341786,-0.16371520994453093,1.0599877434045872,47.67447791912838,32.59372208701002,1.3062842941448234,9,0.5149998664855975,1.7799992561340332,3.9149999618530273,5.739999771118164,-0.7300004959106445,2,-0.009772024005007207,-3.6923082566115384,15.40999984741211,1.2352944476389494,15.3100004196167,1.269229358471188,15.699999809265135,-0.009772024005007207 3795,2022-09-08,15.329999923706055,15.75,14.93000030517578,15.539999961853027,413371.0,-0.0013029613854482758,1.603173161490341,-0.8400001525878906,23.459714033252055,19.053217375339507,0.32259151836498035,1.6763309235611956,2.962009401054452,6.00179347600929,35.07141386681435,0.8199996948242205,-1.6427389846435734,-1.3164999961853034,-3.834596695055975,1.201596702685368,-2.575548345620639,-0.05745164674996772,0.8447900340496979,45.976973695028086,27.791114358844347,1.2590483494353355,9,0.2950000762939453,1.7950000762939453,3.312499523162842,5.729999542236328,-1.3099994659423828,3,-0.006523182124423044,1.7272779816778705,15.350000381469727,-3.6923082566115384,15.40999984741211,1.2352944476389494,15.3100004196167,-0.006523182124423044 3796,2022-09-09,15.760000228881836,15.850000381469727,15.329999923706055,15.329999923706055,406675.0,0.028049596041473945,-1.4186050637852416,-2.0476201288822486,32.199549329400426,20.617694783031435,-0.1568213956465101,1.079581695401778,2.469446656524404,5.4642168157393485,36.220428707526445,0.5200004577636719,-1.6461932456068062,-0.745499706268312,-3.1194234713533646,1.6284240588167407,-1.9324615888108383,0.44146217627421436,0.19072759140952122,90.21737552996302,68.87173708139022,1.1869618825425259,9,-0.13500022888183594,1.364999771118164,2.617499351501465,5.299999237060547,-1.239999771118164,4,-0.09390865954420413,1.603173161490341,15.329999923706055,1.7272779816778705,15.350000381469727,-3.6923082566115384,15.40999984741211,-0.09390865954420413 3797,2022-09-12,16.190000534057614,16.309999465942386,15.789999961853027,16.059999465942386,541606.0,0.027284282927087622,1.8108162444712157,0.3023278508188121,42.431195469960095,23.532585431890894,-0.569940930022252,0.4663562852777119,2.0112166392876425,4.9414608572260725,37.15837823571063,0.5499992370605504,-1.625884777371521,-0.18399944305420135,-2.2948973640868964,1.9268984779784937,-1.2394484035705489,0.8714495174621462,-1.2600002288818342,91.30441993760982,64.7961234067178,1.0554489605163475,9,-0.5650005340576136,0.9349994659423864,2.187499046325687,4.869998931884769,-1.360000610351559,0,-0.09635579790964477,-1.4186050637852416,15.760000228881836,1.603173161490341,15.329999923706055,1.7272779816778705,15.350000381469727,-0.09635579790964477 3798,2022-09-13,15.510000228881836,16.389999389648438,15.510000228881836,16.299999237060547,800699.0,-0.04200125279460709,-1.2278487736215766,-6.076865518354744,38.223147172434544,25.967151533220488,0.037150106904446645,0.9567717216150555,2.6554706937047214,5.5266837583932755,38.04646061518785,0.8799991607666016,-1.5353243507177794,-0.7124997138977065,-2.590985551425625,1.165986123630212,-1.6517426326616658,0.22674320486625277,-0.5523999404907247,39.72604708279996,10.530858896414188,0.939242918763959,9,0.14999961853027344,1.614999771118164,2.867499351501465,5.549999237060547,-2.880000114440918,1,-0.07672472704685485,1.8108162444712157,16.190000534057614,-1.4186050637852416,15.760000228881836,1.603173161490341,15.329999923706055,-0.07672472704685485 3799,2022-09-14,14.920000076293945,15.5600004196167,14.6899995803833,15.300000190734865,1149247.0,-0.038039983486861995,-1.0714278415767395,0.48101340698766726,35.104368515648574,28.28688168492557,0.520406124546323,1.3696944062809244,3.196973669501702,6.015597445151357,38.865442815261865,0.8700008392333984,-1.4468651595339548,-1.1454998970031731,-2.898001239880543,0.6070014458741984,-2.0217505684418597,-0.26924922556448827,1.4699993133544922,13.529442453882828,-18.272033187455335,0.8762506714386856,9,0.6199994087219238,2.0849995613098145,3.4574995040893555,6.1399993896484375,-2.1999998092651385,2,-0.05026809625769768,-1.2278487736215766,15.510000228881836,1.8108162444712157,16.190000534057614,-1.4186050637852416,15.760000228881836,-0.05026809625769768 3800,2022-09-15,14.949999809265135,15.229999542236328,14.84000015258789,14.899999618530273,733729.0,0.0020107059529346216,-3.5882517937584497,-0.13157940967577064,39.33054067739596,30.434719537969567,0.5200080281389994,1.1414647097407897,3.0910679804776766,5.884298113680069,39.72868383108846,0.3899993896484375,-1.3742071810867458,-0.9525002002716079,-2.4535576492330957,0.54855724868988,-1.703028924752351,-0.20197147579086305,1.4399995803833026,15.29413282665162,-19.68194183815116,0.750528724480744,9,0.5899996757507342,2.054999828338625,3.3874998092651385,6.109999656677248,-2.64999961853027,3,-0.02207357377366237,-1.0714278415767395,14.920000076293945,-1.2278487736215766,15.510000228881836,1.8108162444712157,16.190000534057614,-0.02207357377366237 3801,2022-09-16,15.149999618530273,15.289999961853027,14.6899995803833,14.84000015258789,1865755.0,0.013377913833897859,1.033899072188278,6.199965667855796,44.16135683354214,33.16534972878954,0.2612604349801906,0.7914466099332742,2.8039931561743856,5.566846782511558,40.25499477720017,0.6000003814697266,-1.2962356363708096,-0.6315003871917728,-1.9450296290445444,0.6820288546610005,-1.2882650081181595,0.02526423373461384,1.205999774932863,27.058828809270164,-10.648568658070037,0.6567646209263865,9,0.3899998664855957,1.684999942779541,3.1999998092651367,5.909999847412109,-2.489999771118164,4,-0.07458740522900587,-3.5882517937584497,14.949999809265135,-1.0714278415767395,14.920000076293945,-1.2278487736215766,15.510000228881836,-0.07458740522900587 3802,2022-09-19,15.380000114440918,15.539999961853027,14.960000038146973,14.960000038146973,660263.0,0.015181551267455129,-1.7619038968942011,1.354841289862117,43.31896724478371,35.40926526865279,0.04719686505134213,0.429908192155418,2.490696390718959,5.242532518000711,40.19290899450439,0.5799999237060547,-1.1071388530122857,-0.3039999008178711,-1.4060249060367624,0.7980251044010185,-0.8550124034273168,0.24701260179157458,0.9426792827606221,40.58827126315299,2.2585639263817754,0.5510125026094451,9,0.15999937057495117,1.4049992561340332,2.969999313354492,5.679999351501465,-2.079999923706053,0,-0.05591675229376347,1.033899072188278,15.149999618530273,-3.5882517937584497,14.949999809265135,-1.0714278415767395,14.920000076293945,-0.05591675229376347 3803,2022-09-20,15.06999969482422,15.520000457763672,14.93000030517578,15.520000457763672,1817899.0,-0.020156073947335318,1.62221845462638,-1.0714301933233685,41.02040804410569,37.69436081339147,0.33960995338888544,0.6321274963932115,2.7085347906862562,5.4513075773714075,39.96545770552436,0.5900001525878924,-0.9855059310913621,-0.5250002861022924,-1.5120426730632257,0.46204210085864084,-1.0185214795827608,-0.0314790926218258,1.2200261060409563,43.678131940166516,4.141775397678323,0.4935211934804669,9,0.4699997901916486,1.7149996757507306,3.2799997329711896,5.989999771118162,-1.5099992752075213,1,-0.0159256652938482,-1.7619038968942011,15.380000114440918,1.033899072188278,15.149999618530273,-3.5882517937584497,14.949999809265135,-0.0159256652938482 3804,2022-09-21,15.25,15.270000457763672,14.899999618530273,14.899999618530273,992332.0,0.01194428061187014,-1.1142882055138663,-0.7777773068282996,51.650947162628235,40.82672004998882,0.160847700721515,0.3603397859584945,2.44945906007818,5.182235981776792,39.49382205832872,0.37000083923339844,-0.8190104258873525,-0.27500000000000036,-1.1377619058977189,0.5877619058977182,-0.7063809529488587,0.156380952948858,1.008025276455541,65.88237274063437,21.079806967150773,0.4313809529488591,9,0.28999948501586914,1.4549994468688965,3.4449996948242188,5.809999465942383,-1.8500003814697266,2,-0.17180327118420213,1.62221845462638,15.06999969482422,-1.7619038968942011,15.380000114440918,1.033899072188278,15.149999618530273,-0.17180327118420213 3805,2022-09-22,14.380000114440918,15.100000381469727,14.34000015258789,15.010000228881836,1918020.0,-0.05704917282354638,-1.1408456001364695,-1.7999983651315252,35.39823494312978,41.18212956262541,0.985560818171864,1.1216672067947435,3.2450850286891253,5.955923930012613,39.34967674196608,0.9099998474121094,-0.7125596939710235,-1.03949990272522,-1.9212321997152202,-0.15776760573521997,-1.4803660512202192,-0.5986337542302209,1.8466646480931779,3.333330684237589,-38.84605464711761,0.44086614849499967,9,0.9849996566772461,1.989999771118164,4.2699995040893555,6.629999160766602,-1.1700000762939453,3,-0.11543809695419116,-1.1142882055138663,15.25,1.62221845462638,15.06999969482422,-1.7619038968942011,15.380000114440918,-0.11543809695419116 3806,2022-09-23,14.760000228881836,14.890000343322756,14.170000076293945,14.539999961853027,1406239.0,0.026425598846783638,1.9999980131805453,-0.3492067096274162,43.902438508639825,41.345601011367606,0.5015350548809465,0.6812995918037501,2.776184695868494,5.490743428174042,38.88756484012616,0.7200002670288104,-0.5766540191447689,-0.5989997863769538,-1.4877103482135787,0.2897107754596693,-1.0433550672952663,-0.1546445054586414,1.391197949254412,43.06570816588923,-1.560088847568828,0.44435528091831183,9,0.5199995040893555,1.3949995040893555,3.8899993896484375,6.049999237060547,-1.0300006866455078,4,-0.16666666666666652,-1.1408456001364695,14.380000114440918,-1.1142882055138663,15.25,1.62221845462638,15.06999969482422,-0.16666666666666652 3807,2022-09-26,15.220000267028807,15.449999809265135,14.449999809265135,14.510000228881836,1249317.0,0.031165313754322188,-1.409636007027298,3.227268983514451,48.04928634051014,42.437394252264895,-0.1235187350147573,0.19341171092850296,2.2395010035078773,4.971962505489929,37.71040154278666,1.0,-0.46242492581058414,-0.11499977111816584,-0.9907671988352096,0.7607676565988779,-0.5528834849766877,0.32288394274035603,0.8123260249969046,77.77776992860854,30.00885486968874,0.4378837138585219,9,-0.35500001907348455,0.644999504089359,3.3224992752075213,5.269999504089357,-1.7700004577636719,0,-0.16819976180699836,1.9999980131805453,14.760000228881836,-1.1408456001364695,14.380000114440918,-1.1142882055138663,15.25,-0.16819976180699836 3808,2022-09-27,15.460000038146973,15.609999656677244,15.220000267028807,15.399999618530273,1101805.0,0.015768710046482726,1.1666653421177633,0.08450762872251995,51.08910505917406,44.2134760904344,-0.4149984248000038,-0.09393381522888689,1.9004916780076968,4.6778127936848435,36.78585773481714,0.3899993896484375,-0.4144697729519393,0.15199999809265208,-0.669028989559397,0.9730289857447012,-0.2585144957333725,0.5625144919186766,0.4605866809348331,89.5833567888718,40.075678074542566,0.4105144938260241,9,-0.570000171661377,0.39999961853027344,2.9449996948242188,4.559999465942383,-2.069999694824217,1,-0.13971538435203035,-1.409636007027298,15.220000267028807,1.9999980131805453,14.760000228881836,-1.1408456001364695,14.380000114440918,-0.13971538435203035 3809,2022-09-28,15.390000343322756,15.539999961853027,14.880000114440918,15.399999618530273,1199951.0,-0.0045277939619337015,3.551723684340337,-0.16665342128265337,50.588239254009984,45.46433148783595,-0.3032030406137469,-0.07171588653673489,1.8695941516303503,4.692067092006459,36.031454897788095,0.6599998474121094,-0.4614053349320866,0.11000027656555389,-0.6551348981667591,0.8751354512978669,-0.2725673108006017,0.4925678639317095,0.42555117719177815,84.722265453999,33.33174706308566,0.3825675873661564,9,-0.50000047683716,0.189999580383299,2.9599990844726545,4.539999008178709,-2.25,2,-0.11890837445627722,1.1666653421177633,15.460000038146973,-1.409636007027298,15.220000267028807,1.9999980131805453,14.760000228881836,-0.11890837445627722 3810,2022-09-29,14.880000114440918,15.239999771118164,14.31999969482422,15.220000267028807,1599523.0,-0.03313841569231091,3.842116358562248,34.002479732957696,41.505792465422395,45.169268780267096,0.21883651419838124,0.4428763686763446,2.270045918271819,5.1450257507348525,34.78745378699358,1.0700006484985352,-0.44555223725092397,-0.3884999752044678,-1.1711077686360518,0.39410781822711627,-0.7798038719202598,0.0028039215113242477,0.8368183194203809,49.30557257231873,2.7096352079641477,0.39130389671579163,9,0.009999752044677734,0.6999998092651367,3.22499942779541,4.8899993896484375,-1.1999998092651385,3,-0.09946239815376856,3.551723684340337,15.390000343322756,1.1666653421177633,15.460000038146973,-1.409636007027298,15.220000267028807,-0.09946239815376856 3811,2022-09-30,15.520000457763672,15.5600004196167,14.90999984741211,15.0600004196167,879700.0,0.0430107754301452,1.4074096967492067,-1.352940681484148,43.784787429761664,45.22102657859798,-0.4058379489219668,-0.22271943919365356,1.5434061526434348,4.434520491912195,33.612901876811804,0.6800003051757812,-0.3417169465809735,0.26050033569335973,-0.5051705419198882,1.0261712133066094,-0.12233510311326512,0.6433357744999846,0.10400887464358632,93.023317707367,49.93121998173362,0.3828354388066245,9,-0.6300005912780762,-0.03999996185302557,2.544999599456787,4.234999656677246,-1.9400005340576172,4,-0.14884022883267067,3.842116358562248,14.880000114440918,3.551723684340337,15.390000343322756,1.1666653421177633,15.460000038146973,-0.14884022883267067 3812,2022-10-03,15.380000114440918,15.470000267028807,14.550000190734865,15.399999618530273,1260265.0,-0.009020640411947944,10.49994337587118,-0.0434771791974624,48.659793003571856,46.06984712964977,-0.29707859344579823,-0.08137831632451409,1.6065714829673823,4.501847344173825,32.4189826169642,0.9700002670288068,-0.2721059450799874,0.11700000762939489,-0.6502811061832148,0.8842811214420063,-0.26664054927691083,0.5006405645357006,0.18000030517578125,82.17057759397582,37.055994053942584,0.3836405569063055,10,-0.49000024795532227,-0.10000038146972656,2.252499580383301,4.134999752044678,-1.609999656677246,0,-0.10728222106158092,1.4074096967492067,15.520000457763672,3.842116358562248,14.880000114440918,3.551723684340337,15.390000343322756,-0.10728222106158092 3813,2022-10-04,15.949999809265135,15.960000038146973,15.529999732971193,15.649999618530273,755405.0,0.03706109821735448,1.6874964609813774,-15.000381479185453,60.66252117877283,47.07113313144362,-0.8148087918239924,-0.6417512098915488,0.9799278506564857,3.8611122129598687,31.547673032952872,0.5799999237060547,-0.22874341917230012,0.6599997043609598,-0.16490234796294168,1.484901756684863,0.24754867819900817,1.0724507305229114,-1.7799997329711896,99.39023007388056,48.2033096864601,0.4124510261619514,10,-0.884999752044676,-0.6700000762939435,1.3375000953674334,3.3299999237060565,-2.2799997329711896,1,-0.1567398137865672,10.49994337587118,15.380000114440918,1.4074096967492067,15.520000457763672,3.842116358562248,14.880000114440918,-0.1567398137865672 3814,2022-10-05,15.199999809265135,15.979999542236328,15.039999961853027,15.970000267028807,590789.0,-0.04702194413597016,1.3797487608254135,-2.566666560702936,52.25225178783826,48.94380166974456,-0.08118462304134333,0.101646396860259,1.6437358823001151,4.545835758757677,30.60031879745471,0.9399995803833008,-0.2150004161680812,-0.08250026702881108,-0.907832881586879,0.7428323475292569,-0.49516657430784505,0.3301660402502229,-0.9941997337341295,53.012059959692735,-2.6029004707914325,0.41266630727903414,10,-0.12499999999999822,0.07999992370605646,2.0075001716613787,4.0799999237060565,-0.6700000762939418,2,-0.11907891372729473,1.6874964609813774,15.949999809265135,10.49994337587118,15.380000114440918,1.4074096967492067,15.520000457763672,-0.11907891372729473 3815,2022-10-06,15.229999542236328,15.609999656677244,15.100000381469727,15.609999656677244,599473.0,0.0019736666676080095,1.6842059032422565,0.49350634874238686,50.7434935671312,49.70391889846582,0.024661253761612656,0.06721701038337713,1.5818872775622985,4.445600506506377,30.25280075343637,0.5099992752075178,-0.16020886560271919,-0.047500514984131215,-0.872833138056464,0.7778321080882016,-0.4601668265202985,0.36516579655203607,-0.95323148803711,47.552423767708774,-11.192425642898193,0.4126663115361665,10,-0.07999992370605469,0.05000019073486328,1.9125003814697266,4.050000190734863,-0.3899993896484375,3,-0.13722910451293968,1.3797487608254135,15.199999809265135,1.6874964609813774,15.949999809265135,10.49994337587118,15.380000114440918,-0.13722910451293968 3816,2022-10-07,14.279999732971193,15.130000114440918,14.279999732971193,15.079999923706055,780449.0,-0.06237687707281703,-1.1250004470347343,2.1052630258069263,40.98360399442555,48.9188430822342,1.0051107587805497,0.9493262899843398,2.4586835896632326,5.314656736475703,30.315624551208938,0.9499998092651349,-0.2057469654968429,-0.9235002994537336,-1.828254597788776,-0.018746001118692845,-1.3758774486212548,-0.4711231502862123,1.699999809265135,0.0,-58.51997161410742,0.45237714916752053,10,0.8499999046325666,0.9999999999999982,2.4775004386901838,4.760000228881834,0.6100006103515625,4,-0.04201676743803229,1.6842059032422565,15.229999542236328,1.3797487608254135,15.199999809265135,1.6874964609813774,15.949999809265135,-0.04201676743803229 3817,2022-10-10,14.630000114440918,14.81999969482422,14.06999969482422,14.270000457763672,619757.0,0.02450983109345639,1.0270302663204125,-0.44999946355832593,46.41694172817268,48.399713823234045,0.6287358705402788,0.5022108438127937,2.0454521556036696,4.881094143611271,31.222467967241528,0.75,-0.08520837470485176,-0.49549989700317454,-1.3062559401908818,0.3152561461845327,-0.9008779185970273,-0.09012187540932182,1.3159994316101074,29.319396039505026,-29.794169655891597,0.40537802159385344,10,0.39499950408935547,0.5999994277954102,2.0974998474121094,4.409999847412109,0.15999984741210938,0,-0.07177034740406008,-1.1250004470347343,14.279999732971193,1.6842059032422565,15.229999542236328,1.3797487608254135,15.199999809265135,-0.07177034740406008 3818,2022-10-11,14.31999969482422,14.699999809265135,13.949999809265135,14.300000190734865,739908.0,-0.021189365494994283,-1.0833325606807966,0.05555423100663069,42.58373016524879,47.510323924482805,0.8493383847696983,0.7573163156903746,2.315040235162895,5.108394166652202,31.92735602188641,0.75,-0.04245086632285222,-0.7460002899169904,-1.610807021809057,0.11880644197507628,-1.1784036558630238,-0.31359692397095706,1.550959857177732,18.226597745288277,-38.37713000434363,0.43240336594603335,10,0.6449999809265119,0.8499999046325666,2.267500400543211,4.720000267028807,-0.2599992752075213,1,-0.03840776876966967,1.0270302663204125,14.630000114440918,-1.1250004470347343,14.279999732971193,1.6842059032422565,15.229999542236328,-0.03840776876966967 3819,2022-10-12,14.170000076293945,14.460000038146973,13.960000038146973,14.460000038146973,599599.0,-0.01047483391947912,2.448276315659663,-14.500357636736446,48.10810782945967,48.243914520486946,0.9030467218658682,0.894087190363436,2.385944791369024,5.166956003417425,31.93280068280998,0.5,-0.06040598269250452,-0.858499908447266,-1.8106007002609985,0.09360088336646655,-1.3345503043541331,-0.38244951254039883,1.585701891143799,13.253029352489657,-48.01991856523723,0.47605039590686654,10,0.7949995994567871,0.9999995231628418,2.4175000190734863,4.869999885559082,-0.36999988555908025,2,-0.035285814912343394,-1.0833325606807966,14.31999969482422,1.0270302663204125,14.630000114440918,-1.1250004470347343,14.279999732971193,-0.035285814912343394 3820,2022-10-13,14.619999885559082,14.630000114440918,13.850000381469727,14.039999961853027,1178226.0,0.03175721996063885,1.5999974568701065,-2.0,48.75444531874019,48.796098730373444,0.4607389732750331,0.44069148260476254,1.8446516140757865,4.616029828617574,31.82502721579773,0.7799997329711914,-0.10850422525737535,-0.3920001029968265,-1.361114801050057,0.5771145950564041,-0.8765574520234427,0.09255724602978965,1.0273599523883057,60.156223806547125,-3.278548355968411,0.4845573490266157,10,0.2950000762939453,0.5,1.877500057220459,4.28000020980835,-0.630000114440918,3,-0.0061559612375090556,2.448276315659663,14.170000076293945,-1.0833325606807966,14.31999969482422,1.0270302663204125,14.630000114440918,-0.0061559612375090556 3821,2022-10-14,14.020000457763672,14.920000076293945,14.020000457763672,14.859999656677244,1002003.0,-0.04103963286539147,-1.1428582781847927,-1.4482746713933812,39.58333367826767,47.7876032497841,0.9226095219142803,1.0031242986432591,2.3464376761260226,5.101009003755145,31.39431448439769,0.8999996185302734,-0.16910866432487381,-0.9354995727539066,-1.9979986062118549,0.1269994607040399,-1.4667490894828799,-0.40425005602493336,1.4835706236655035,15.887862128958194,-43.84345003294186,0.5312495167289735,10,0.8949995040893555,1.0999994277954102,2.354999542236328,4.074999809265137,0.05999946594238281,4,0.058487850788202955,1.5999974568701065,14.619999885559082,2.448276315659663,14.170000076293945,-1.0833325606807966,14.31999969482422,0.058487850788202955 3822,2022-10-17,14.520000457763672,14.640000343322756,13.829999923706055,14.09000015258789,894861.0,0.035663336924010025,1.417911425017002,-0.5119056134005004,42.19269387194497,45.7354002156921,0.32161036173355306,0.4589209188148349,1.743305153766336,4.47782890322987,31.455289898509125,0.810000419616701,-0.12424609463504588,-0.3924995899200443,-1.4522686330425962,0.6672694532025076,-0.9223841114813212,0.13738493164123255,0.8512849676687484,63.30279242800197,7.044042890142613,0.5298845215612762,10,0.38499927520751953,0.5899991989135742,1.8549995422363281,3.184999465942383,-0.46000003814697266,0,0.025482084978946995,-1.1428582781847927,14.020000457763672,1.5999974568701065,14.619999885559082,2.448276315659663,14.170000076293945,0.025482084978946995 3823,2022-10-18,14.829999923706055,15.1899995803833,14.739999771118164,14.75,819001.0,0.021349824805041884,-7.999961853172862,0.18604620216106882,45.5271526800765,44.98816698149635,-0.18323803077664813,0.13704578043780558,1.3451889464659104,4.053504344469037,31.152318284399747,0.6699991226196289,-0.1345381788046538,-0.07050013542175293,-1.128193221411438,0.9871929505679322,-0.5993466784165964,0.45834640757309053,0.3871569515537292,73.52943032671068,20.00895951517321,0.5288465429948429,10,-0.1100001335144043,0.2799997329711914,1.5450000762939453,2.875,-0.8400001525878906,1,-0.002697232775374925,1.417911425017002,14.520000457763672,-1.1428582781847927,14.020000457763672,1.5999974568701065,14.619999885559082,-0.002697232775374925 3824,2022-10-19,12.630000114440918,14.170000076293945,12.5,13.949999809265135,4645090.0,-0.1483479312598237,-1.1139242492832353,-16.500011920940302,35.84905456673309,43.33322931478545,1.8035300104694016,2.245843236413158,3.4167958919132744,6.127780259786874,31.449324434726716,2.3299999237060547,-0.22956310619825437,-2.1394999504089363,-3.5907204512543274,-0.6882794495635434,-2.8651102008316336,-1.413889699986239,2.559999465942383,4.832718762818324,-47.18764337844956,0.7256102504226964,10,1.2149996757507324,1.609999656677246,3.7624998092651367,5.074999809265137,1.8999996185302752,2,0.11322250928095756,-7.999961853172862,14.829999923706055,1.417911425017002,14.520000457763672,-1.1428582781847927,14.020000457763672,0.11322250928095756 3825,2022-10-20,12.720000267028807,12.90999984741211,12.130000114440918,12.489999771118164,2488167.0,0.007125902753158719,1.5573776130300125,-0.17424284021616512,31.08107637888763,42.23294846861457,1.4751740651819265,2.134542692312152,3.1993805336539864,5.905555002660128,31.307770105325762,0.7799997329711914,-0.45480704301970576,-1.9664998054504412,-3.678049039644316,-0.2549505712565683,-2.8222744225473786,-1.1107251883535039,2.469999313354494,19.281054103262317,-26.414535894580784,0.8557746170969367,10,0.9399995803833026,1.3349995613098162,3.5524992942810076,4.864999294281008,1.9499998092651385,3,0.08490565259699712,-1.1139242492832353,12.630000114440918,-7.999961853172862,14.829999923706055,1.417911425017002,14.520000457763672,0.08490565259699712 3826,2022-10-21,12.300000190734865,12.630000114440918,11.93000030517578,12.600000381469727,1602214.0,-0.03301887322932007,2.8888915379867486,-1.3043458430255483,29.947912980180703,40.40305638550435,1.7710159758197772,2.4883766149887485,3.4915502616755187,6.191461390331154,31.04986488029556,0.7899999618530273,-0.6055863217363466,-2.2634998798370347,-4.279334726522086,-0.24766503315198385,-3.271417303179561,-1.2555824564945084,2.4615994644165013,11.349692264441764,-28.503856501356204,1.0079174233425259,10,1.259999752044676,1.6549997329711896,3.9724993705749494,5.284999370574949,1.8599996566772443,4,0.13739833773793864,1.5573776130300125,12.720000267028807,-1.1139242492832353,12.630000114440918,-7.999961853172862,14.829999923706055,0.13739833773793864 3827,2022-10-24,12.65999984741211,12.789999961853027,12.359999656677244,12.489999771118164,1105162.0,0.02926826431664753,1.0000000000000082,-0.5666665607029244,27.978576410330774,38.7802615238468,1.2317121558931188,2.0308787465058895,2.997530805637904,5.69203254629176,31.744798612751147,0.4899997711181623,-0.7564373565413014,-1.7755002021789554,-3.9357484139151957,0.3847480095572866,-2.8556243080470765,-0.6953760963108344,1.6485439117431628,22.392628973509833,-9.519734848837544,1.0801241058681208,10,0.9000000953674316,1.2950000762939453,3.5274996757507324,4.924999713897705,1.3900003433227557,0,0.11216430437668712,2.8888915379867486,12.300000190734865,1.5573776130300125,12.720000267028807,-1.1139242492832353,12.630000114440918,0.11216430437668712 3828,2022-10-25,13.300000190734865,13.300000190734865,12.600000381469727,12.6899995803833,1128001.0,0.05055295031884066,1.295079045451127,3.5882372740634465,37.09239162124404,37.55629305626728,0.48255493023055607,1.286730886878713,2.2372109034755443,4.922892648094328,32.48628211912231,0.6999998092651385,-0.7581854942002018,-1.0274998664855932,-3.188063795470269,1.1330640624990824,-2.107781830977931,0.052782098006744604,0.6279766157836875,61.160715426109505,30.598849643338024,1.0802819644923376,10,0.25999975204467596,0.6549997329711896,2.862499237060545,4.284999370574949,1.0,1,0.057142873532533445,1.0000000000000082,12.65999984741211,2.8888915379867486,12.300000190734865,1.5573776130300125,12.720000267028807,0.057142873532533445 3829,2022-10-26,13.5600004196167,13.5600004196167,13.09000015258789,13.289999961853027,1480653.0,0.01954888910926167,2.481477556902471,0.44262325837356353,38.998687095654276,36.47231992036885,0.14184292966259093,0.9302990774430242,1.8729058613302456,4.540021236287153,32.77781116261059,0.4700002670288086,-0.8270070589485368,-0.675999641418457,-2.801824666799984,1.44982538396307,-1.7389121541092205,0.38691287127230645,0.048300146687010326,100.0,68.63012696007306,1.0629125126907633,10,-4.76837158203125e-07,0.39499950408935547,2.602499008178711,4.024999141693115,0.25,2,0.031710865648602926,1.295079045451127,13.300000190734865,1.0000000000000082,12.65999984741211,2.8888915379867486,12.300000190734865,0.031710865648602926 3830,2022-10-27,13.399999618530273,13.579999923706055,13.170000076293945,13.579999923706055,741017.0,-0.011799468741531816,3.5555461365659307,-0.6666666666666666,43.52941110472365,36.91077296775285,0.12358357195194003,1.026358848179612,1.9197564107012894,4.5909401938009005,32.54060264464168,0.4099998474121094,-0.8534003056084245,-0.7620004177093502,-2.8964554957460535,1.372454660327353,-1.829227956727701,0.30522712130900054,-1.469999313354494,89.09088807328845,51.532458685751536,1.0672275390183512,10,0.16000032424926758,0.5550003051757812,2.7224998474121094,4.184999942779541,0.7400007247924822,3,0.08432836914997321,2.481477556902471,13.5600004196167,1.295079045451127,13.300000190734865,1.0000000000000082,12.65999984741211,0.08432836914997321 3831,2022-10-28,13.210000038146973,13.3100004196167,12.869999885559082,13.300000190734865,828436.0,-0.014179073566581213,6.9999653211263695,0.5000000000000099,39.307227358275924,36.590165577345175,0.2085307100144309,1.0903273435982133,2.012697264395616,4.686890191302229,32.942493036041384,0.5299997329711914,-0.9242298797585686,-0.8364999771118171,-2.9106948893011015,1.2376949350774655,-1.8735974332064593,0.2005974789828251,-1.2469997406005877,69.67214716598545,29.78800239137668,1.0370974560946415,10,0.34999990463256836,0.744999885559082,2.6574997901916504,4.199999809265137,0.8599996566772479,4,0.11052233413557011,3.5555461365659307,13.399999618530273,2.481477556902471,13.5600004196167,1.295079045451127,13.300000190734865,0.11052233413557011 3832,2022-10-31,13.729999542236328,13.729999542236328,13.270000457763672,13.489999771118164,961888.0,0.039364080438132776,2.8333293596865587,-2.6666596024243954,45.69342858383925,36.60864067776326,-0.4864730343556385,0.46417432353422505,1.4074174262828976,4.095667347295773,32.80354422865472,0.5199995040893555,-1.0298620721127882,-0.23400044441223145,-2.213988561113011,1.745987672288548,-1.223994502762622,0.7559936139381591,-1.7346592521667503,100.0,55.00616453873174,0.98999405835039,10,-0.6799993515014648,0.22500038146972656,1.9875001907348633,3.5950002670288086,-0.07999992370605469,0,0.031318304407295106,6.9999653211263695,13.210000038146973,3.5555461365659307,13.399999618530273,2.481477556902471,13.5600004196167,0.031318304407295106 3833,2022-11-01,13.449999809265135,13.949999809265135,13.350000381469727,13.699999809265135,941910.0,-0.020393280575855544,-1.6666709052299764,-1.0416676600783603,44.84240392105049,37.60790171713186,-0.47250087030257326,0.5768527326707567,1.6125990954931346,4.3008151114686815,33.36654630310162,0.5999994277954084,-1.0394620031469017,-0.38900017738342463,-2.143943713001084,1.3659433582342349,-1.2664719451922544,0.4884715904254051,-1.3852731491088868,53.70370043321534,4.50092637783397,0.8774717678088293,11,-0.5099997520446777,0.5050001144409197,1.9150002002716082,3.8750000000000018,0.2600002288818377,1,0.044609694422182544,2.8333293596865587,13.729999542236328,6.9999653211263695,13.210000038146973,3.5555461365659307,13.399999618530273,0.044609694422182544 3834,2022-11-02,13.390000343322756,13.550000190734865,13.260000228881836,13.489999771118164,791918.0,-0.004460926899125139,1.6363600896452506,0.3999977111816335,40.6676792886485,38.6730798182164,-0.32783330525483656,0.5210114389720619,1.6019883210549821,4.272399415707104,33.512730274745294,0.2899999618530291,-1.1117212492320743,-0.3584996700286851,-2.001004344182938,1.284005004125568,-1.1797520071058116,0.4627526670484414,-1.212157294219974,48.14819393498438,0.31728608944737147,0.8212523370771265,11,-0.4500002861022985,0.564999580383299,1.9849994182586652,3.934999465942381,0.42999935150146484,2,0.06796115191034358,-1.6666709052299764,13.449999809265135,2.8333293596865587,13.729999542236328,6.9999653211263695,13.210000038146973,0.06796115191034358 3835,2022-11-03,13.140000343322756,13.31999969482422,12.970000267028807,13.119999885559082,808964.0,-0.018670649259891037,-1.1874985098824575,-0.20000572207866174,42.94871569541898,40.11761345324288,-0.013400146335468932,0.639176643122628,1.7821752910931004,4.445045315378197,33.764384140575146,0.42000007629394887,-1.250896255861992,-0.503999710083006,-2.009895406736945,1.0018959865709327,-1.2569475584099763,0.24894813824396422,-0.8558278886102322,25.00004415159205,-25.76141250807548,0.7529478483269696,11,0.014999389648433947,0.814999580383299,2.0949995517730695,4.184999465942381,0.8599996566772443,3,0.05098934998387672,1.6363600896452506,13.390000343322756,-1.6666709052299764,13.449999809265135,2.8333293596865587,13.729999542236328,0.05098934998387672 3836,2022-11-04,13.68000030517578,13.84000015258789,13.210000038146973,13.239999771118164,983087.0,0.04109588643408446,-1.5200004577636719,21.999523173753442,43.31209939596562,41.82133822942453,-0.37667215472508353,0.05472738037041758,1.1939614555547013,3.8258945502041204,33.03871525523684,0.6999998092651349,-1.1112771463691171,0.06600022315978826,-1.4101597484704769,1.5421601947900534,-0.6720797626553452,0.8040802089749217,-1.2958782091901,72.44901732574026,22.312532209603006,0.7380799858151328,11,-0.40500020980834783,0.2749996185302752,1.5549995899200457,3.6449995040893572,0.26999950408935547,4,0.033625733032545124,-1.1874985098824575,13.140000343322756,1.6363600896452506,13.390000343322756,-1.6666709052299764,13.449999809265135,0.033625733032545124 3837,2022-11-07,13.579999923706055,13.850000381469727,13.43000030517578,13.579999923706055,850074.0,-0.007309969242609626,-1.8000076294139125,0.0,39.703459119892074,42.11145684038542,-0.1480106365159113,0.0759237124074108,1.2522961379923991,3.847594497955342,32.10270624303466,0.4200000762939471,-0.9362467626961806,0.01849985122680664,-1.3780563770196927,1.415056079473306,-0.679778262896443,0.7167779653500563,-1.1019251649236086,62.244892001199084,14.445036015761552,0.6982781141232498,11,-0.1700000762939453,0.375,1.6050002574920654,3.744999885559082,0.9400005340576172,0,0.03608245757518702,-1.5200004577636719,13.68000030517578,-1.1874985098824575,13.140000343322756,1.6363600896452506,13.390000343322756,0.03608245757518702 3838,2022-11-08,13.770000457763672,13.789999961853027,13.350000381469727,13.520000457763672,720847.0,0.013991202881079579,2.0344902428918137,100.0,64.03941164408036,44.89375956798831,-0.2953943097377536,-0.16589984270932945,1.0123072887751938,3.570342507507,31.051961673444993,0.4399995803833008,-0.693523441618149,0.23600034713745188,-1.1187014024532758,1.5907020967281795,-0.44135052765791194,0.9133512219328157,-1.2036101959522636,90.90910076109705,36.11790892432819,0.6773508747953634,11,-0.3600006103515625,0.1849994659423828,1.3149993419647217,3.169999122619629,0.7799997329711932,1,-0.008714657606691656,-1.8000076294139125,13.579999923706055,-1.5200004577636719,13.68000030517578,-1.1874985098824575,13.140000343322756,-0.008714657606691656 3839,2022-11-09,13.670000076293945,13.8100004196167,13.550000190734865,13.800000190734865,846230.0,-0.00726219158644581,2.4666564941794062,-0.520000457763679,61.67075746800686,46.909464719464225,-0.1990855372327065,-0.11096823292168168,1.0617385933491565,3.5867336239465573,29.93339791631667,0.26000022888183416,-0.4506218200481449,0.1609999656677239,-1.1623753026254064,1.4843752339608542,-0.5006876684788413,0.8226875998142891,-1.0205932416353143,79.54542252643469,19.42541671136319,0.6616876341465653,11,-0.26000022888183594,0.2849998474121094,1.5024998188018799,3.130000114440918,0.8299999237060547,2,0.0029261127746731397,2.0344902428918137,13.770000457763672,-1.8000076294139125,13.579999923706055,-1.5200004577636719,13.68000030517578,0.0029261127746731397 3840,2022-11-10,14.529999732971193,14.5600004196167,13.40999984741211,13.460000038146973,1309436.0,0.06291145953748978,1.0353973189117658,-8.23075963760398,74.72283180780698,50.84453188052323,-0.9855825255019628,-1.0309115604605754,0.18720036474717006,2.649192781308349,28.695256196885932,1.1500005722045898,-0.30844621401126915,1.0254996299743677,-0.2824915744078975,2.333490834356633,0.3715040277832351,1.6794952321655003,-1.802557319836172,97.77772754309561,30.187843269725334,0.6539956021911331,11,-0.7649993896484393,-0.7599997520446813,0.6475000381469709,2.27000045776367,-0.43999958038330256,3,-0.048864421968009664,2.4666564941794062,13.670000076293945,2.0344902428918137,13.770000457763672,-1.8000076294139125,13.579999923706055,-0.048864421968009664 3841,2022-11-11,14.84000015258789,15.0,14.5600004196167,14.760000228881836,937701.0,0.02133519788808047,1.2,0.07476630516160761,74.43945986977862,54.03853535673872,-1.1622779827826957,-1.3453042830477209,-0.15305652706001815,2.2415899681721143,27.990024375394473,0.4700002670288068,-0.1837656389845641,1.2945000648498528,-0.12792888057664697,2.7169290102763526,0.5832855921366029,2.0057145375631027,-1.9659530989343352,90.30303730890385,16.293916807562127,0.71121447271325,11,-0.8550000190734863,-1.2800002098083496,0.3749995231628418,1.9600000381469727,-0.75,4,-0.056603783285096965,1.0353973189117658,14.529999732971193,2.4666564941794062,13.670000076293945,2.0344902428918137,13.770000457763672,-0.056603783285096965 3842,2022-11-14,14.890000343322756,15.119999885559082,14.720000267028807,15.0600004196167,891413.0,0.00336928505530687,1.7586274935380246,-2.1250029802350587,70.54263317553767,56.89411638501507,-1.151522763752446,-1.4399929334861934,-0.22078323676127454,2.08721975069715,27.108203236105,0.3999996185302752,-0.08650626003430872,1.3260002613067652,-0.1580822635699093,2.8100827861834397,0.5839589988684288,2.0680415237451015,-1.8033579950345562,87.00567193917614,10.901577329842283,0.7420412624383369,11,-0.8450002670288104,-1.3300004005432147,0.3149993419647199,1.9099998474121076,-1.060000419616701,0,-0.0631296516040144,1.2,14.84000015258789,1.0353973189117658,14.529999732971193,2.4666564941794062,13.670000076293945,-0.0631296516040144 3843,2022-11-15,14.789999961853027,15.020000457763672,14.420000076293945,15.0,769878.0,-0.00671594218697058,3.799984741269145,1.235293787656107,66.57680880608748,59.7729085536194,-0.9403409110602166,-1.4157280100572684,-0.14326064351144296,2.0949407806085745,27.00449497864857,0.6000003814697266,0.06638045469643217,1.2279998779296868,-0.2489899181662203,2.704989674025594,0.48950497988173325,1.9664947759776403,-1.459354709092322,80.7017592781076,7.305547771914718,0.7384948980479533,11,-0.744999885559082,-1.2300000190734863,0.33749961853027344,1.9049997329711914,-0.8000001907348633,1,-0.018255544610260244,1.7586274935380246,14.890000343322756,1.2,14.84000015258789,1.0353973189117658,14.529999732971193,-0.018255544610260244 3844,2022-11-16,14.0600004196167,14.850000381469727,14.020000457763672,14.850000381469727,716937.0,-0.04935764328053904,1.1012657311000453,3.7619038968942013,57.71029021336237,61.41308350005755,-0.11768278943116073,-0.6040746598442013,0.5572492667936721,2.7603715391988572,25.152538407326325,0.8299999237060547,0.11917071643086885,0.4265003204345703,-0.9980405970845574,1.851041237953698,-0.28577013832499354,1.1387707791941342,-0.514632610920188,38.01172852071732,-32.01952495895207,0.7122704587595643,11,0.10499954223632812,-0.5000004768371582,1.0074992179870605,2.5749993324279785,0.0,2,0.03485062279475559,3.799984741269145,14.789999961853027,1.7586274935380246,14.890000343322756,1.2,14.84000015258789,0.03485062279475559 3845,2022-11-17,13.800000190734865,14.15999984741211,13.770000457763672,14.109999656677244,677658.0,-0.018492192113954586,-1.1081108946006413,0.3924044062169866,56.781610354578305,62.9096958287923,0.27466820768930766,-0.2730124840023702,0.7847753992201056,2.962577175500426,23.085401225604674,0.3899993896484375,0.19933244231555136,0.11250009536743377,-1.2466153497420809,1.4716155404769484,-0.5670576271873227,0.7920578179221902,-0.06567653281484453,2.222203384203181,-65.05147627543309,0.6795577225547569,11,0.43499994277953924,-0.24000024795532404,1.2674994468688947,2.8349995613098127,0.5100002288818342,3,0.05072462315870885,1.1012657311000453,14.0600004196167,3.799984741269145,14.789999961853027,1.7586274935380246,14.890000343322756,0.05072462315870885 3846,2022-11-18,13.989999771118164,14.09000015258789,13.649999618530273,14.09000015258789,511668.0,0.013768085344727954,7.799977111903718,0.3225824314430077,53.23383332431852,64.41307074039524,0.14892779141072943,-0.34773855427684275,0.5499776726734922,2.715620448992766,20.8399925976341,0.4400005340576172,0.3275724243360951,0.21799969673156738,-0.9782858181045189,1.4142852115676536,-0.38014306068647485,0.8161424541496096,1.130000114440918,23.129257879327135,-38.35220688773942,0.5981427574180429,11,0.24500036239624023,-0.42999982833862305,1.0275001525878906,2.5950002670288086,0.25,4,0.007147990214851463,-1.1081108946006413,13.800000190734865,1.1012657311000453,14.0600004196167,3.799984741269145,14.789999961853027,0.007147990214851463 3847,2022-11-21,14.079999923706055,14.119999885559082,13.65999984741211,13.869999885559082,584137.0,0.006433177559708847,2.1724144734894946,-2.0999923706345727,58.224542690859984,63.766974190037416,0.15344804947001833,-0.34351339271470316,0.4014392269187681,2.5837770295936977,18.710791918388754,0.46000003814697266,0.46546153235436094,0.2369998455047604,-0.8444436146653516,1.3184433056748723,-0.3037218845802947,0.7777215755898155,1.0105999565124506,31.38686436253524,-29.79461718066894,0.5407217300850556,11,0.18499994277954102,-0.5199999809265137,0.9375,2.505000114440918,0.1999998092651385,0,0.0007102435323880218,7.799977111903718,13.989999771118164,-1.1081108946006413,13.800000190734865,1.1012657311000453,14.0600004196167,0.0007102435323880218 3848,2022-11-22,14.0600004196167,14.079999923706055,13.779999732971193,14.0,659295.0,-0.0014204193322248093,5.0000381471909,0.2857162319880473,58.839049003247005,63.45233991617521,0.2446362097037884,-0.27790558813770083,0.38338290524666974,2.5618711950477078,17.24518386934594,0.3000001907348615,0.5693490204056619,0.17900032997131277,-0.8751723365335327,1.2331729964761582,-0.34808600328110906,0.7060866632237346,1.0017874553680421,34.16671170125853,-27.47933786948188,0.5270863332524225,11,0.20499944686889648,-0.5000004768371582,0.9474992752075195,2.5149993896484375,0.4199991226196289,1,-0.016358498509697394,2.1724144734894946,14.079999923706055,7.799977111903718,13.989999771118164,-1.1081108946006413,13.800000190734865,-0.016358498509697394 3849,2022-11-23,13.989999771118164,14.130000114440918,13.729999542236328,14.130000114440918,603387.0,-0.004978708848462743,4.714279875477687,-2.3333227370261462,61.77284015976283,62.01345195528142,0.40767362052832645,-0.18344399945024392,0.43275006401185223,2.586579281921207,16.10158216156905,0.40000057220458984,0.7126600168530803,0.08749971389770472,-0.9565990131962483,1.1315984409916577,-0.4345496496492718,0.6095490774446812,1.0435523387374879,66.66666666666666,0.36923397348712683,0.5220493635469764,11,0.39499998092651367,-0.4649996757507324,0.9249999523162842,2.5850000381469727,0.5300006866455078,2,0.0,5.0000381471909,14.0600004196167,2.1724144734894946,14.079999923706055,7.799977111903718,13.989999771118164,0.0 3850,2022-11-24,14.529999732971193,14.710000038146973,13.90999984741211,14.050000190734865,669836.0,0.038598997189966955,-1.1052630258069114,-3.428559750955375,61.772840159762886,60.60604976527967,-0.14787720972720386,-0.6687328510394632,-0.12300108772357099,1.990714280625296,14.628667092882047,0.8000001907348633,0.7136550119940566,0.570999670028689,-0.4808737825228615,1.6228731225802395,0.04506294375291375,1.0969363963044643,0.4758813270579516,83.0188458566018,16.77665900193429,0.5259367262757755,11,-0.14499998092651545,-1.0049996376037615,-0.48749995231628596,1.3800001144409162,-0.15999984741211115,3,-0.03234682188520488,4.714279875477687,13.989999771118164,5.0000381471909,14.0600004196167,2.1724144734894946,14.079999923706055,-0.03234682188520488 3851,2022-11-25,14.670000076293945,14.670000076293945,14.229999542236328,14.56999969482422,587002.0,0.009635261245398707,7.799977111903718,0.20833432674502328,64.93150269746015,59.98259082327105,-0.35149106676130515,-0.7312362878451832,-0.2838981381925567,1.7891879816847016,12.828641533012147,0.4400005340576172,0.7426139961099967,0.6380000114440918,-0.39752877156999844,1.673528794458182,0.12023561993704668,1.155764402951137,0.30876335490522244,96.190480515529,28.22641671803342,0.5177643915070447,11,-0.33500003814697266,-1.1449999809265137,-0.8125002384185791,1.054999828338623,0.10000038146972656,4,-0.024539853769938946,-1.1052630258069114,14.529999732971193,4.714279875477687,13.989999771118164,5.0000381471909,14.0600004196167,-0.024539853769938946 3852,2022-11-28,14.15999984741211,14.539999961853027,14.130000114440918,14.539999961853027,723987.0,-0.034764841597102136,1.1578932838761329,-3.7999866486105693,54.91182959358592,58.68648202188199,0.0492478018231477,-0.19749546985860178,0.19143355365180348,2.2355090506658684,11.588744979849734,0.5399999618530273,0.6156761511911277,0.10649976730346644,-0.9204480817998473,1.1334476164067802,-0.4069741572481913,0.6199736918551242,0.7921883075336797,43.87755995737662,-20.309017206106702,0.5134739245516571,11,0.09000015258789062,-0.4200000762939453,-0.4024999141693115,1.4650001525878906,1.3100004196166974,0,0.0056497121870149325,7.799977111903718,14.670000076293945,-1.1052630258069114,14.529999732971193,4.714279875477687,13.989999771118164,0.0056497121870149325 3853,2022-11-29,14.050000190734865,14.140000343322756,13.890000343322756,14.130000114440918,556671.0,-0.0077683374196750865,3.9999809265862534,0.21052605161383764,54.77387018960627,58.360213130353536,0.04832108329465434,-0.042415184486889856,0.274765446606386,2.2787870557466245,10.730165338465875,0.2699995040893537,0.45738729723979965,-0.03349990844726314,-1.0204946668319383,0.9534948499374121,-0.5269972876396007,0.45999747074507447,0.8761441934826131,32.65311087431473,-28.368315357649585,0.4934973791923372,11,0.129999637603758,-0.19000005722046076,-0.2925002574920672,1.4049997329711896,1.3000001907348615,1,0.0163700739582906,1.1578932838761329,14.15999984741211,7.799977111903718,14.670000076293945,-1.1052630258069114,14.529999732971193,0.0163700739582906 3854,2022-11-30,14.300000190734865,14.4399995803833,13.960000038146973,14.050000190734865,718514.0,0.01779359406449399,-1.2325544259328074,-3.12500298023515,46.587544733540064,57.2275391724604,-0.1833343363627744,-0.232674058179132,-0.0053499624284345515,1.9692286239671102,9.56853966154976,0.4799995422363281,0.3278426910371639,0.17100009918213033,-0.7639109851659462,1.105911183530207,-0.29645544299190796,0.6384556413561686,0.6006212981688694,50.000000000000114,-6.108780515389292,0.46745554217403845,11,-0.12000036239624201,-0.305000305175783,-0.5425002574920672,1.1049995422363263,1.4099998474121076,2,0.012587367069972988,3.9999809265862534,14.050000190734865,1.1578932838761329,14.15999984741211,7.799977111903718,14.670000076293945,0.012587367069972988 3855,2022-12-01,13.8100004196167,14.800000190734865,13.6899995803833,14.59000015258789,1100209.0,-0.03426571780297194,-1.1764687732866879,-3.1199989318847656,35.49296228688402,55.25633127941212,0.34445641694929385,0.3268519476507663,0.476266632674303,2.4043592390813266,8.258562352450717,1.1100006103515643,0.2064505314539531,-0.3524996757507317,-1.1800482785987896,0.47504892709732616,-0.7662739771747606,0.06127462567329722,1.0656086318795666,10.810880472884717,-39.280022482071345,0.413774301424029,12,0.4199995994567871,0.1849994659423828,-0.05250048637390137,1.5949993133544922,2.2100000381469727,3,0.0514120214752809,-1.2325544259328074,14.300000190734865,3.9999809265862534,14.050000190734865,1.1578932838761329,14.15999984741211,0.0514120214752809 3856,2022-12-02,14.140000343322756,14.170000076293945,13.6899995803833,13.720000267028807,573410.0,0.023895721482911858,1.0000039736467745,-0.5384618206138042,40.20887708955526,53.25459065704493,0.042434093934181405,0.03486879085151706,0.1292949042619007,2.01222977539169,7.646743189899788,0.48000049591064453,0.1775503143555106,-0.04549975395202388,-0.8415550902211688,0.750555582317121,-0.44352742208659635,0.3525279141825486,0.7110965195141894,40.54058698192325,-4.679223251078227,0.39802766813457213,12,0.10499954223632635,-0.14500045776367365,-0.38250041007995783,1.1849994659423775,1.8699998855590803,4,0.016265879536907946,-1.1764687732866879,13.8100004196167,-1.2325544259328074,14.300000190734865,3.9999809265862534,14.050000190734865,0.016265879536907946 3857,2022-12-05,14.06999969482422,14.270000457763672,13.979999542236328,14.199999809265135,566895.0,-0.004950540792001523,1.1481437003076467,-0.3095240257764386,40.52631275145318,51.219842184623396,0.12389602277150757,0.1512140284141683,0.16633096761977306,2.023374219653869,7.070823868086319,0.29000091552734375,0.1713550259061023,-0.14000039100646866,-0.8861906251681795,0.6061898431552422,-0.5130955080873232,0.23309472607438586,0.7570752231265914,34.23422571998086,-6.228957490582005,0.373095117080855,12,0.1750001907348615,-0.024999618530275214,-0.3124997615814227,1.0950002670288068,2.2100009918212873,0,0.04975129908474352,1.0000039736467745,14.140000343322756,-1.1764687732866879,13.8100004196167,-1.2325544259328074,14.300000190734865,0.04975129908474352 3858,2022-12-06,13.649999618530273,13.979999542236328,13.550000190734865,13.90999984741211,742392.0,-0.029850752338569597,1.1499988079059587,2.0000000000000546,44.12606424156539,49.259089304823675,0.5359859844613251,0.5921213591450396,0.5400692691709708,2.3698222806890925,6.137016611398964,0.5199995040893555,0.16196145547848673,-0.5540004253387458,-1.3168317444883435,0.20883089381085185,-0.9354160849135447,-0.172584765763947,1.1535337934321284,7.99995422363267,-31.419489412649256,0.38141565957479845,12,0.5250005722045916,0.3950004577636719,-0.14749956130981445,1.385000228881836,2.909999847412113,1,0.1333333845685849,1.1481437003076467,14.06999969482422,1.0000039736467745,14.140000343322756,-1.1764687732866879,13.8100004196167,0.1333333845685849 3859,2022-12-07,13.710000038146973,13.829999923706055,13.56999969482422,13.6899995803833,533806.0,0.004395635259597075,-1.0000000000000138,-0.07692476983457433,48.63221690664079,47.799020054476784,0.4828696298713062,0.5641980117756447,0.43580711198865885,2.236351025711283,5.184364373326246,0.26000022888183416,0.12311093373245896,-0.49600000381469656,-1.2531247925898263,0.26112478496043323,-0.8745623982022614,-0.11743760942713166,1.0433920449663283,12.79998779296861,-30.030667318074315,0.3785623943875652,12,0.4650001525878924,0.33500003814697266,-0.2625000476837158,1.0349998474121094,3.0199995040893555,2,0.11962073951565166,1.1499988079059587,13.649999618530273,1.1481437003076467,14.06999969482422,1.0000039736467745,14.140000343322756,0.11962073951565166 3860,2022-12-08,13.81999969482422,13.93000030517578,13.600000381469727,13.779999732971193,601911.0,0.008023315563178812,1.5384494059736977,1.9999523173755485,47.352024551906936,45.845744704970876,0.29230398756105913,0.4198031696913027,0.298352689360426,2.052454966049998,5.317539990175247,0.3299999237060529,0.08399424621873308,-0.35050034523010076,-1.1102365470863411,0.4092358566261396,-0.73036844615822,0.029367755698018527,0.885256712593943,37.49991721580194,-7.499679018773072,0.37986810092812007,12,0.35500049591064453,0.2250003814697248,-0.3724997043609637,0.9200000762939435,3.2000007629394513,3,0.13675834913589635,-1.0000000000000138,13.710000038146973,1.1499988079059587,13.649999618530273,1.1481437003076467,14.06999969482422,0.13675834913589635 3861,2022-12-09,14.0,14.1899995803833,13.75,13.949999809265135,633876.0,0.013024624395845175,1.0465127626212332,1.2500059604702063,48.787880364199424,45.1653059017057,0.008123805380680693,0.18302952533419692,0.07179089913540437,1.8076366596208544,5.443016487444382,0.4399995803833008,0.04196750766946522,-0.12850003242492747,-0.8224218478465435,0.5654217829966885,-0.47546094013573637,0.21846087528588143,0.6590461587508312,62.49995032948101,15.1266441874536,0.34696090771080823,12,0.17500019073486506,0.16499996185302734,-0.44500017166137695,0.46000003814697266,2.8500003814697266,4,0.14428574698311936,1.5384494059736977,13.81999969482422,-1.0000000000000138,13.710000038146973,1.1499988079059587,13.649999618530273,0.14428574698311936 3862,2022-12-12,13.949999809265135,13.949999809265135,13.710000038146973,13.84000015258789,799064.0,-0.0035714421953475517,3.3636458215930967,2.199984741269031,48.34834009210253,44.45135811309417,0.028164645775595076,0.167588819279624,0.07820192130113135,1.7984165838215365,5.400129935933459,0.28999996185302734,-0.04558492510699175,-0.13150019645691025,-0.7288725327994356,0.46587213988561516,-0.43018636462817383,0.16718597171435334,0.6646845107650581,62.49999999999962,12.90028886740727,0.29868616817126276,12,0.22500038146973012,0.28500032424926935,-0.3349997997283918,0.5100002288818377,3.0199995040893572,0,0.14767028299516638,1.0465127626212332,14.0,1.5384494059736977,13.81999969482422,-1.0000000000000138,13.710000038146973,0.14767028299516638 3863,2022-12-13,14.520000457763672,14.75,13.789999961853027,13.949999809265135,807939.0,0.04086026209978599,-1.1573026243178284,5.181840250383738,56.91906570837797,45.59930488807616,-0.523172446347834,-0.44657266410724183,-0.5480387578487296,1.1794135278463571,6.1914381722408915,0.9600000381469727,-0.151844877502203,0.45200042724609446,-0.08734041529812764,0.9913412697903166,0.18233000597398252,0.7216708485182064,-0.9700002670288068,80.50851841075871,31.701671348574415,0.2696704212721113,12,-0.3450002670288068,-0.2850003242492676,-0.8375005722045898,-0.15999984741210938,1.7899990081787145,1,0.12121213315394797,3.3636458215930967,13.949999809265135,1.0465127626212332,14.0,1.5384494059736977,13.81999969482422,0.12121213315394797 3864,2022-12-14,14.550000190734865,14.5600004196167,14.359999656677244,14.479999542236328,643291.0,0.0020660972469290773,3.444406768885208,0.12280801553985707,50.30121156794897,47.244665919305596,-0.5743828139817246,-0.4616496473497751,-0.6109110287297206,1.090348412251922,6.712215006655114,0.2000007629394549,-0.1799978032821521,0.457500171661378,-0.12323905923999767,1.0382394025627537,0.16713055621069017,0.7478697871120659,-0.976000003814697,82.60870646889958,36.55435903379366,0.2903696154506876,12,-0.4000000953674334,-0.28500032424926935,-0.867500305175783,-0.3900003433227557,1.570000648498537,2,0.1381442782720681,-1.1573026243178284,14.520000457763672,3.3636458215930967,13.949999809265135,1.0465127626212332,14.0,0.1381442782720681 3865,2022-12-15,14.5,14.630000114440918,14.270000457763672,14.5600004196167,1029934.0,-0.0034364391807159,2.6,-0.8571409108867509,47.36842105263159,48.04017080409186,-0.46512615492294174,-0.37578504452168815,-0.5960092720348893,1.1080159882440146,6.88731743772805,0.3599996566772461,-0.2008242246497165,0.37249999046325755,-0.21830247116990442,0.9633024520964195,0.07709875964667745,0.6679012212798376,-0.9024798168182357,75.96153757981291,34.751661947102505,0.2954012308165806,12,-0.34999990463256836,-0.2350001335144043,-0.817500114440918,-0.3400001525878906,1.989999771118164,3,0.15379307187836755,3.444406768885208,14.550000190734865,-1.1573026243178284,14.520000457763672,3.3636458215930967,13.949999809265135,0.15379307187836755 3866,2022-12-16,14.09000015258789,14.510000228881836,13.829999923706055,14.4399995803833,1050769.0,-0.0282758515456627,1.77550734425451,5.833283000874196,48.881794393981316,48.968557653261655,-0.07036426218859049,0.04436534160346284,-0.1959697274930967,1.4682810666685668,6.618868104157803,0.6800003051757812,-0.2135617467266684,-0.04249987602233851,-0.6300865148447397,0.5450867628000626,-0.3362931954335391,0.25129344338886206,-0.4694303730697609,36.53847388261919,-4.154926305376897,0.2937933194112003,12,0.059999942779541016,0.24499988555908203,-0.32249999046325684,0.06999969482421875,2.440000534057617,4,0.20794891933607484,2.6,14.5,3.444406768885208,14.550000190734865,-1.1573026243178284,14.520000457763672,0.20794891933607484 3867,2022-12-19,14.09000015258789,14.270000457763672,13.9399995803833,14.170000076293945,483301.0,0.0,1.3571433437101927,0.22857158427361232,50.662250714544854,49.694800594703814,-0.07512951298143733,0.04759306845055278,-0.21741867491434874,1.421713817380276,6.382239476621171,0.3300008773803711,-0.13887767508352056,-0.04299988746643102,-0.6304154140788629,0.5444156391460009,-0.33670765077264697,0.25070787583978493,-0.44684176866012315,31.250018626450753,-10.028314756740897,0.2937077633062157,12,0.06999969482421875,0.24499988555908203,-0.31750011444091797,0.06999969482421875,2.3600006103515625,0,0.19588361951684652,1.77550734425451,14.09000015258789,2.6,14.5,3.444406768885208,14.550000190734865,0.19588361951684652 3868,2022-12-20,13.829999923706055,13.960000038146973,13.630000114440918,13.90999984741211,611051.0,-0.018452819451111324,2.6666596024244478,1.0,42.24422421469055,48.98502362893157,0.23813090792202019,0.30512253802627853,0.027662919407291042,1.646893906061484,5.928966454117686,0.46000003814697266,-0.11020258615620371,-0.2915000915527344,-0.8937512839122235,0.3107511008067547,-0.5926256877324789,0.009625504627010173,0.9200000762939453,19.999980926513672,-19.341706878388308,0.3011255961797445,12,0.3450002670288086,0.4550004005432129,-0.027499914169311523,0.3299999237060547,2.879999160766598,1,0.22704261800219916,1.3571433437101927,14.09000015258789,1.77550734425451,14.09000015258789,2.6,14.5,0.22704261800219916 3869,2022-12-21,13.989999771118164,14.010000228881836,13.779999732971193,13.890000343322756,494265.0,0.011569041814516012,2.285713312579589,-1.249994039529816,53.33331920483391,49.64961192370124,0.13636626526927387,0.15296530114322593,-0.14086826441880795,1.4347675888462206,5.413533050052983,0.23000049591064275,-0.07379142727537058,-0.131500244140625,-0.7337514365001141,0.4707509482188641,-0.43262584032036955,0.16962535203911955,0.7376002311706547,35.99996566772461,-6.663552070641742,0.3011255961797445,12,0.20000028610229492,0.21000051498413086,-0.1874997615814209,0.1700000762939453,2.770000457763672,2,0.16583271856900073,2.6666596024244478,13.829999923706055,1.3571433437101927,14.09000015258789,1.77550734425451,14.09000015258789,0.16583271856900073 3870,2022-12-22,14.0600004196167,14.149999618530273,13.920000076293945,13.979999542236328,379340.0,0.00500362041771063,-1.2999976158119353,0.8000133515168419,48.360658941391264,49.60214287672255,0.11621070814352308,0.04843118863073492,-0.23326979170123607,1.3046944234644862,5.8098435607089645,0.22999954223632812,-0.020419980887250944,-0.037999629974365234,-0.6090044842228544,0.5330052242741239,-0.3235020570986098,0.24750279714987933,0.6456475849151619,48.86366468815396,5.686581776035638,0.2855024271242445,12,0.12999963760375977,0.11499977111816584,-0.19750046730041504,0.09999942779541016,2.249999046325687,3,0.14651496146063847,2.285713312579589,13.989999771118164,2.6666596024244478,13.829999923706055,1.3571433437101927,14.09000015258789,0.14651496146063847 3871,2022-12-23,14.3100004196167,14.4399995803833,14.100000381469727,14.130000114440918,578237.0,0.017780938302903282,-1.8333293596865587,2.2499791386031207,54.58016336939452,50.29456768531055,-0.09520293189626194,-0.2423471995980897,-0.4838847720242754,0.9964238271800276,6.4032920115784835,0.37999916076660156,0.01954459952334453,0.23000035285949672,-0.28503694179122085,0.7450376475102143,-0.02751829446586207,0.4875190001848555,0.37413462711334233,83.9507103112277,38.00482879115128,0.2575186473253591,12,-0.12000036239624023,-0.13500022888183416,-0.41250038146972656,-0.15000057220458984,1.8499994277954102,4,0.1523409704805485,-1.2999976158119353,14.0600004196167,2.285713312579589,13.989999771118164,2.6666596024244478,13.829999923706055,0.1523409704805485 3872,2022-12-27,14.239999771118164,14.489999771118164,14.130000114440918,14.460000038146973,378257.0,-0.004891729311382487,1.5714285714285714,-1.2222216335353706,62.99558453452755,50.96973644377161,0.02264122890176168,-0.17501918194523647,-0.43144415761179467,1.0028441169714704,6.981390912413414,0.3599996566772461,0.058998611277722546,0.1559997081756599,-0.36288191543754067,0.6748813317888605,-0.10344110363094039,0.41544051998226017,0.42305257696609466,70.93022095312024,19.35063664936844,0.2594408118066001,12,-0.1099996566772461,-0.064999580383299,-0.3424997329711914,-0.07999992370605469,2.389999389648434,1,0.1608146736190239,-1.8333293596865587,14.3100004196167,-1.2999976158119353,14.0600004196167,2.285713312579589,13.989999771118164,0.1608146736190239 3873,2022-12-28,14.279999732971193,14.5,14.1899995803833,14.1899995803833,515647.0,0.002808986130333979,-5.888886534141482,-0.409091106130826,62.6666491473311,52.34367395259185,-0.06144458097564609,-0.20754564137252807,-0.4988951386862617,0.9055571175606385,7.22189618234491,0.3100004196166992,0.08370562993876796,0.18449969291687118,-0.3413572121050308,0.7103565979387731,-0.07842875959407891,0.4474281454278213,0.36239157044019876,69.44441868936075,12.424133639991759,0.26292845251095087,12,-0.1499996185302752,-0.10499954223632812,-0.3674998283386248,-0.11999988555908381,3.710000038146971,2,0.15196085928194591,1.5714285714285714,14.239999771118164,-1.8333293596865587,14.3100004196167,-1.2999976158119353,14.0600004196167,0.15196085928194591 3874,2022-12-29,14.479999542236328,14.479999542236328,13.90999984741211,14.229999542236328,563512.0,0.014005589146010466,3.55999755859375,2.7777730682829103,64.10254842745758,54.203021438683635,-0.3044325456378356,-0.41462707319003833,-0.6536645121963787,0.6424648171539307,7.745430011525088,0.5699996948242188,0.12217572659129061,0.3754995346069343,-0.17085597311367628,0.9218550423275449,0.1023217807466299,0.6486772884672387,0.14214393739565523,96.61009278117221,35.58719827216784,0.27317775386030496,12,-0.40999937057495117,-0.30499935150146307,-0.5674996376037598,-0.31999969482421875,3.470001220703125,3,0.1540054981170198,-5.888886534141482,14.279999732971193,1.5714285714285714,14.239999771118164,-1.8333293596865587,14.3100004196167,0.1540054981170198 3875,2022-12-30,14.520000457763672,14.59000015258789,14.289999961853027,14.369999885559082,911847.0,0.0027624942535851016,1.0689671048088212,0.6000022888183594,61.818177877383604,55.640397381283876,-0.3814070689925817,-0.4202560212449171,-0.649939042049537,0.5402408571057418,7.814926737684555,0.3000001907348633,0.07990402437791744,0.38000044822692836,-0.1779282838551275,0.9379291803089842,0.10103608218589955,0.6589648142679572,0.08230015456449102,89.7059318515859,27.677290214960962,0.2789643660410282,12,-0.4100003242492676,-0.3450002670288068,-0.5650005340576172,-0.3600006103515625,2.6399993896484375,4,0.15426995182499903,3.55999755859375,14.479999542236328,-5.888886534141482,14.279999732971193,1.5714285714285714,14.239999771118164,0.15426995182499903 3876,2023-01-02,14.369999885559082,14.829999923706055,14.34000015258789,14.68000030517578,440166.0,-0.010330617594738856,-1.648648230675846,-2.0666615804230366,59.130424326458055,56.581305560385346,-0.20954785750290839,-0.2657669851860529,-0.44351363125459997,0.6300271998974871,8.042918801056187,0.48999977111816406,0.06050553797544289,0.21849989891052246,-0.34883109820928304,0.785830896030328,-0.0651655996493794,0.5021653974704243,-0.7399997711181641,50.0,-11.474590187535156,0.28366549855990236,1,-0.1399998664855957,-0.17999982833862305,-0.41499996185302734,-0.41499996185302734,2.7899999618530273,0,0.13500345134538794,1.0689671048088212,14.520000457763672,3.55999755859375,14.479999542236328,-5.888886534141482,14.279999732971193,0.13500345134538794 3877,2023-01-03,14.770000457763672,14.800000190734865,14.279999732971193,14.449999809265135,762591.0,0.027835809004185474,1.7368436903169204,-1.0322587591791146,55.86853640299622,58.09511802575265,-0.5620523464588594,-0.6436359240591649,-0.7928836058594726,0.16769496330525158,8.078031037204235,0.5200004577636719,0.06458425850817306,0.5835004329681404,-0.0456605234589027,1.2126613893951834,0.26891995475461883,0.8980809111816619,-1.1160003471374509,93.47831946013744,32.98989402579693,0.3145804782135214,1,-0.46500062942504883,-0.5800004005432129,-0.8400003910064697,-0.8150005340576172,2.229999542236328,1,0.09410963754695079,-1.648648230675846,14.369999885559082,1.0689671048088212,14.520000457763672,3.55999755859375,14.479999542236328,0.09410963754695079 3878,2023-01-04,15.470000267028807,15.489999771118164,14.6899995803833,14.800000190734865,1213581.0,0.047393350546389934,1.2535245699057607,2.0937459953210222,66.42855488525942,59.550144212466584,-1.1230547403580555,-1.2651601863143718,-1.4537071459112898,-0.5867280668221877,9.19296670979928,0.8000001907348633,0.11264852321809649,1.1925002098083475,0.38801583934078643,1.9969845802759085,0.7902580245745678,1.5947423950421271,-1.7924801601409897,98.73420854081776,39.34837078828073,0.4022421852337801,1,-0.7700004577636701,-0.9500002861022931,-1.4750003814697248,-1.5150003433227521,1.1400003433227557,2,0.07498376688525954,1.7368436903169204,14.770000457763672,-1.648648230675846,14.369999885559082,1.0689671048088212,14.520000457763672,0.07498376688525954 3879,2023-01-05,15.350000381469727,15.520000457763672,15.149999618530273,15.40999984741211,532627.0,-0.00775694140192329,1.6428566562898073,-0.08955143150768823,64.80835484359758,61.377665979378406,-0.8826736331100982,-1.0709016139273508,-1.3034995373530052,-0.5147374563604945,10.383353971044507,0.37000083923339844,0.1567535204387127,0.9905003070831295,0.0998592188051397,1.8811413953611194,0.5451797629441337,1.4358208512221253,-1.5999810880126955,86.29032444135096,27.803191530939635,0.4453205441389951,1,-0.6350002288818359,-0.815000057220459,-1.330000400543213,-1.3950004577636719,0.8500003814697266,3,0.17198692664759818,1.2535245699057607,15.470000267028807,1.7368436903169204,14.770000457763672,-1.648648230675846,14.369999885559082,0.17198692664759818 3880,2023-01-06,15.710000038146973,15.760000228881836,15.329999923706055,15.40999984741211,499847.0,0.023452745780503825,1.1499984502814526,-5.000047684140255,78.7233761934023,64.06024518204593,-1.0996467093318802,-1.351330639391417,-1.6233273325562294,-0.9235354735541321,11.654864228565298,0.43000030517578125,0.26919733310331395,1.2559999465942386,0.2175718043580357,2.2944280888304416,0.7367858754761372,1.77521401771234,-1.8537818748315438,96.62160986614413,33.897511770642446,0.5192140711181015,1,-0.875,-1.054999828338623,-1.6225001811981201,-1.755000114440918,0.5999994277954137,4,0.14258438697347664,1.6428566562898073,15.350000381469727,1.2535245699057607,15.470000267028807,1.7368436903169204,14.770000457763672,0.14258438697347664 3881,2023-01-09,16.020000457763672,16.049999237060547,15.75,15.859999656677244,888252.0,0.019732681022530674,1.7272861261026942,0.5333356645357417,80.83064649307174,66.04191873299528,-1.275731650333558,-1.583421184833373,-1.8826002104967507,-1.2708080615274504,12.683499411052484,0.3399991989135742,0.34794548234445166,1.4650003433227532,0.23688216345583157,2.693118523189675,0.8509412533892924,2.079059433256214,-2.0114797292029305,98.30515323718642,30.294440797454385,0.614059089933461,1,-1.0400009155273438,-1.2200007438659668,-1.9075005054473877,-2.065000534057617,0.18000030517578125,0,0.07116100855639895,1.1499984502814526,15.710000038146973,1.6428566562898073,15.350000381469727,1.2535245699057607,15.470000267028807,0.07116100855639895 3882,2023-01-10,16.010000228881836,16.059999465942386,15.850000381469727,15.989999771118164,667130.0,-0.000624233994761858,2.5000158947132705,0.1250022351629867,87.84718841869707,68.83975642981373,-1.1043915946723004,-1.4874397151051717,-1.8377064544366242,-1.2946844342211996,13.850300931216141,0.2099990844726598,0.4482997867375431,1.3520000934600827,-0.0016011562273163804,2.70560134314748,0.675199468616384,2.0288007183037813,-1.797331649471115,96.35042034765236,21.34685995893453,0.6768006248436989,1,-1.025000572204588,-1.2050004005432093,-1.890000343322754,-2.0550003051757812,0.30999946594238637,1,0.07183008132977342,1.7272861261026942,16.020000457763672,1.1499984502814526,15.710000038146973,1.6428566562898073,15.350000381469727,0.07183008132977342 3883,2023-01-11,16.280000686645508,16.299999237060547,15.899999618530273,16.040000915527347,646423.0,0.01686448806394103,1.8571720515807328,11.999713904253113,88.29428376593101,71.52772702297744,-1.1855280018114538,-1.7063080647456381,-2.059929917872193,-1.589671151942774,13.972879380776154,0.39999961853027344,0.5275058317823227,1.5340005397796634,0.0011954423509834555,3.0668056372083434,0.7675979910653243,2.3004030884940025,-1.8456524008509874,98.26099503923335,17.5668073427708,0.7664025487143395,1,-0.9900012016296387,-1.3550009727478027,-2.135000705718994,-2.325000762939453,0.049999237060546875,2,0.04422600018347089,2.5000158947132705,16.010000228881836,1.7272861261026942,16.020000457763672,1.1499984502814526,15.710000038146973,0.04422600018347089 3884,2023-01-12,16.559999465942386,16.850000381469727,16.129999160766598,16.280000686645508,1328963.0,0.017198941491848974,-1.4827549919759888,1.1666626930199242,89.06246414410016,74.55486994150152,-1.2733577330626353,-1.9267893129313496,-2.2859787763880774,-1.8900882354750372,14.318920661369825,0.7200012207031286,0.6082481499744681,1.7134993553161664,-0.016134445861109015,3.4431331564934418,0.8486824547275287,2.578316255904804,-1.8644600469706223,80.92099814535521,-3.6425816994184146,0.8648169005886375,1,-0.9949994087219274,-1.3499994277954137,-2.449999332427982,-2.6049995422363317,-0.07999992370605824,3,0.003019392875706961,1.8571720515807328,16.280000686645508,2.5000158947132705,16.010000228881836,1.7272861261026942,16.020000457763672,0.003019392875706961 3885,2023-01-13,16.729999542236328,16.950000762939453,16.579999923706055,16.579999923706055,1179367.0,0.010265705421281357,-3.933357069287794,0.535715258855579,88.78201493538711,77.8494911202714,-1.2258088561749467,-2.0249791574924725,-2.3908817053905658,-2.077170623152176,14.910547947283693,0.39000129699706676,0.7042792540276057,1.7719994544982907,-0.14133987181187635,3.6853387808084577,0.8153297913432063,2.728669117653375,-1.6897463692648902,81.66657659748294,-2.851652474391102,0.956669663155084,1,-1.1149992942810059,-1.4549989700317383,-2.619999408721924,-2.7749996185302734,-0.10000038146973012,4,-0.03167954535556605,-1.4827549919759888,16.559999465942386,1.8571720515807328,16.280000686645508,2.5000158947132705,16.010000228881836,-0.03167954535556605 3886,2023-01-16,17.020000457763672,17.040000915527347,16.670000076293945,16.899999618530273,669951.0,0.017334185502827504,3.624959767305858,0.8000076294139339,91.61675107916467,81.821514973179,-1.2296911903470154,-2.1968505975510357,-2.628481951655454,-2.374438022468034,16.44546005276689,0.370000839233402,0.8005911365711373,1.915500354766845,-0.1598333073233711,3.990834016857063,0.877833523721737,2.953167185811953,-1.6359927185979917,98.31929001783902,11.583163221915243,1.0376668310451087,1,-1.1550002098083478,-1.6849999427795392,-2.9100003242492676,-3.065000534057617,-0.7900009155273438,0,-0.04171568582405172,-3.933357069287794,16.729999542236328,-1.4827549919759888,16.559999465942386,1.8571720515807328,16.280000686645508,-0.04171568582405172 3887,2023-01-17,16.850000381469727,17.049999237060547,16.819999694824222,17.040000915527347,566790.0,-0.009988253332648966,1.1905012761241816,-1.583326710641371,87.03168642768394,84.11075181122617,-0.8198286363528098,-1.907262717306761,-2.4037524291444647,-2.208455605427318,18.06701517059421,0.22999954223632457,0.9128705817076277,1.6075002670288079,-0.5492505836904016,3.764251117748019,0.5291248416692014,2.6858756923884126,-1.1347940070317133,82.60878939712836,-6.053771652007981,1.0783754253596054,1,-0.7500009536743164,-1.5100007057189941,-2.6800003051757812,-2.895000457763672,-0.5200004577636719,1,-0.03857564414331349,3.624959767305858,17.020000457763672,-3.933357069287794,16.729999542236328,-1.4827549919759888,16.559999465942386,-0.03857564414331349 3888,2023-01-18,16.969999313354492,17.139999389648438,16.879999160766598,17.010000228881836,684355.0,0.007121598170213073,-1.3636253294492555,0.2105305425889636,86.72564628992706,86.5460064163739,-0.7874895276808473,-1.8761504457625424,-2.4726243363429763,-2.3366053443629085,20.39441932753729,0.28999900817871094,1.062241495404427,1.570499229431153,-0.6103308630091284,3.7513293218714345,0.4800841832110123,2.660914275651294,-0.9878343663919722,83.16831309215141,-4.303505218297801,1.090415046220141,1,-0.7349996566772461,-1.5849995613098145,-2.7649991512298584,-3.0149993896484375,-0.6099987030029297,2,-0.038302866519196344,1.1905012761241816,16.850000381469727,3.624959767305858,17.020000457763672,-3.933357069287794,16.729999542236328,-0.038302866519196344 3889,2023-01-19,16.309999465942386,16.90999984741211,16.219999313354492,16.84000015258789,657673.0,-0.03889215522199352,1.0597028521975784,13.249713904253202,72.31918835423419,85.83442998979964,0.025710646506478696,-1.0892781924932198,-1.7648887872333852,-1.6878785590382108,22.1163265954054,0.75,1.1929231240439346,0.7944993972778356,-1.3163394258145722,2.9053382203702434,-0.2609200142683683,1.8499188088240395,-0.09626763044268216,9.782624470037394,-74.20900697172533,1.0554194115462041,1,0.13500022888183238,-0.9249997138977086,-2.1049993038177526,-2.3549995422363317,-0.23999977111816406,3,0.0012262696761844438,-1.3636253294492555,16.969999313354492,1.1905012761241816,16.850000381469727,3.624959767305858,17.020000457763672,0.0012262696761844438 3890,2023-01-20,16.120000839233402,16.350000381469727,16.040000915527347,16.329999923706055,572865.0,-0.011649211093214817,1.479995727539034,0.39622417435302776,71.60495920273743,84.80935362420695,0.31288750378136854,-0.7768668865306623,-1.556102653785878,-1.4969598661516361,23.52636514751063,0.30999946594237926,1.2356659125289795,0.5015007495880166,-1.50894850200784,2.511950001183873,-0.5037238762099108,1.506725375385944,1.0199985504150355,7.272730425374038,-77.67181842336971,1.0052246257979278,1,0.37499904632568004,-0.7350010871887243,-1.9125008583068883,-2.1650009155273473,1.0599994659423757,4,0.022332424581936072,1.0597028521975784,16.309999465942386,-1.3636253294492555,16.969999313354492,1.1905012761241816,16.850000381469727,0.022332424581936072 3891,2023-01-23,16.489999771118164,16.530000686645508,16.149999618530273,16.280000686645508,365791.0,0.022952786142804937,1.6206887479940018,-1.0000000000000169,71.39304414993866,82.98111537212267,0.018516341802545355,-1.0278713006737021,-1.9126210703952644,-1.8732984856090305,24.602720152071768,0.4099998474121058,1.30881477039752,0.7624997138977054,-1.1846317723561697,2.7096312001515788,-0.211066029229233,1.736065457024642,0.627999649047851,40.90904361938959,-41.18157091127023,0.9735657431269368,1,0.029999732971191406,-1.1050000190734863,-2.2824997901916504,-2.5349998474121094,-0.059999465942386365,0,0.00848995704012312,1.479995727539034,16.120000839233402,1.0597028521975784,16.309999465942386,-1.3636253294492555,16.969999313354492,0.00848995704012312 3892,2023-01-24,16.530000686645508,16.629999160766598,16.329999923706055,16.569999694824222,697244.0,0.002425768106886439,2.7500387435180333,-0.19047229791100692,65.77382633408773,80.47884232414007,0.06708976036057379,-0.9354770099609802,-1.9400106196952684,-1.913243668840833,25.703915321417824,0.2999992370605433,1.3159607401663678,0.688000583648682,-1.157501477097263,2.533502644394625,-0.23475044672429135,1.6107516140216536,0.5664387634277332,44.54549552986201,-33.975834039192236,0.9227510303729717,1,0.05999946594238281,-1.14500093460083,-2.2875006198883057,-2.760000705718996,0.0,1,-0.018148888805040952,1.6206887479940018,16.489999771118164,1.479995727539034,16.120000839233402,1.0597028521975784,16.309999465942386,-0.018148888805040952 3893,2023-01-25,16.450000762939453,16.680000305175778,16.34000015258789,16.5,559160.0,-0.00483968060392681,-1.5185153788552839,1.2500119212244372,66.5662818454185,77.97926651317547,0.19415793852490637,-0.7215655696703482,-1.844845112405185,-1.8352493484233534,26.873072632747313,0.3400001525878871,1.2823650058971854,0.4995006084442135,-1.2094414613485256,2.2084426782369526,-0.35497042645215515,1.353971643340584,0.6253099164428697,47.1264771008263,-29.155833276386737,0.8544710348963697,1,0.1399993896484375,-1.0650010108947754,-2.202500820159912,-2.890000820159912,-0.1700000762939453,2,-0.007294883505644001,2.7500387435180333,16.530000686645508,1.6206887479940018,16.489999771118164,1.479995727539034,16.120000839233402,-0.007294883505644001 3894,2023-01-26,16.709999084472653,16.870000839233402,16.469999313354492,16.469999313354492,646737.0,0.015805368357122207,-2.3333492279204613,-4.800068665598464,65.52795261003473,75.39548181035853,-0.047299363512067316,-0.8494854877875717,-2.062810298016604,-2.0948037365739403,28.820423106932015,0.42000007629394887,1.2424888585093719,0.6479989528655956,-0.9439621625101573,2.2399600682413485,-0.14798160482228084,1.443979510553472,0.3446053996325702,80.7226783773279,6.723446496034626,0.7959805576878763,1,-0.11999893188476207,-1.2499995231628382,-2.4799988269805873,-3.1499991416931117,-0.04999923706054332,3,-0.020945451424130734,-1.5185153788552839,16.450000762939453,2.7500387435180333,16.530000686645508,1.6206887479940018,16.489999771118164,-0.020945451424130734 3895,2023-01-27,16.760000228881836,16.819999694824222,16.620000839233402,16.790000915527347,634084.0,0.002992288877839977,3.444505669174175,-0.1250029802350976,62.50000805468944,72.16028814097241,-0.10347933534186993,-0.762142503056694,-2.060948789765405,-2.1437463362020317,30.662542797360338,0.1999988555908203,1.1781140877015126,0.5860001087188706,-0.85743709820348,2.0294373156412213,-0.1357184947423029,1.307718712180046,0.27431218385182987,84.72216335353664,13.22750792498934,0.7217186034611751,1,-0.1700000762939453,-1.2350006103515625,-2.565000057220459,-3.200000286102295,-0.22999954223632812,4,-0.041169482376770095,-2.3333492279204613,16.709999084472653,-1.5185153788552839,16.450000762939453,2.7500387435180333,16.530000686645508,-0.041169482376770095 3896,2023-01-30,16.309999465942386,16.790000915527347,16.110000610351562,16.790000915527347,579364.0,-0.026849687159549163,1.8333260483432094,15.999682115835094,54.41175645609904,68.53585147746297,0.26285881834862224,-0.16796126875944495,-1.5693703182790166,-1.7021588932328129,31.697973473666387,0.6800003051757848,1.0666622185711994,0.03899936676025817,-1.1283256153712244,1.2063243488917408,-0.5446631243054831,0.6226618578259995,0.7044267168471521,26.315630968305744,-40.29851746041227,0.5836624910657415,1,0.28000068664550426,-0.7849998474121129,-2.1274993419647252,-2.7499995231628453,-0.09000015258789418,0,0.0533415614788999,3.444505669174175,16.760000228881836,-2.3333492279204613,16.709999084472653,-1.5185153788552839,16.450000762939453,0.0533415614788999 3897,2023-01-31,16.15999984741211,16.25,15.760000228881836,16.25,1078934.0,-0.009196788684358803,9.888865341414826,0.18749975164806346,48.17071716958497,64.25197046409163,0.3404955829560663,0.09645843169649027,-1.3815801754108001,-1.5683961276463592,32.65942407529271,0.5499992370605504,0.9380014144856315,-0.1805002212524407,-1.113553204828154,0.7525527623232726,-0.6470267130402974,0.28602627053541596,0.8349378300321852,36.03598185442287,-25.47726527603048,0.4665264917878568,1,0.17500019073486328,-0.6350002288818359,-1.9774997234344482,-2.5999999046325684,-0.030000686645511365,1,0.01670794927680075,1.8333260483432094,16.309999465942386,3.444505669174175,16.760000228881836,-2.3333492279204613,16.709999084472653,0.01670794927680075 3898,2023-02-01,16.629999160766598,16.760000228881836,16.129999160766598,16.129999160766598,1127640.0,0.029084116200023047,-1.5200042724609517,-5.555546136565931,51.00864188980453,61.88413196804389,-0.2042877117239108,-0.2974302265454547,-1.8069036301605124,-2.041206444599979,32.843114669666605,0.6300010681152379,0.7683106680269294,0.23149914741515687,-0.6138039537844868,1.0768022486148006,-0.1911524031846632,0.6541506980149787,0.3155410187351997,78.37823905422997,18.521855031223453,0.4226515505998218,2,-0.3149986267089808,-1.1049995422363246,-2.4774990081787074,-3.069999217987057,-0.2999992370605433,2,-0.006013137652887357,9.888865341414826,16.15999984741211,1.8333260483432094,16.309999465942386,3.444505669174175,16.760000228881836,-0.006013137652887357 3899,2023-02-02,17.989999771118164,17.989999771118164,16.760000228881836,16.760000228881836,2631300.0,0.08177995664365834,1.0,2.4599990844726562,63.519321736703105,60.985727805151186,-1.4538018030494975,-1.5278409997334705,-3.1032472611853024,-3.386717639029058,33.52552173069153,1.360000610351566,0.6505541455268737,1.459499788284301,0.4884349909111414,2.4305645856574625,0.9739673895977212,1.9450321869708809,-2.229999542236328,100.0,41.13020234314565,0.48553239868658044,2,-1.114999771118164,-2.0399999618530273,-3.8374996185302734,-4.429999828338623,-1.8400001525878906,3,-0.09505275743349118,-1.5200042724609517,16.629999160766598,9.888865341414826,16.15999984741211,1.8333260483432094,16.309999465942386,-0.09505275743349118 3900,2023-02-03,17.950000762939453,18.049999237060547,17.65999984741211,17.829999923706055,1303190.0,-0.0022234023728520125,1.4375130386061954,0.09756169422243725,60.544230632825126,59.78030408102746,-1.259352836835621,-1.3822932379507122,-3.0161520727977287,-3.332793717994889,33.921930687481094,0.3899993896484375,0.5238147639558441,1.3075007438659654,0.22462206217892344,2.3903794255530055,0.7660614030224444,1.8489400847094863,-2.14540054321289,95.63325251391157,40.02875423277347,0.5414393408435202,2,-1.0450010299682617,-1.785001277923584,-3.827500581741333,-4.390000820159912,-1.7800006866455078,4,-0.07186634321435514,1.0,17.989999771118164,-1.5200042724609517,16.629999160766598,9.888865341414826,16.15999984741211,-0.07186634321435514 3901,2023-02-06,17.15999984741211,17.809999465942386,17.15999984741211,17.809999465942386,855004.0,-0.044011191194956556,-1.0000000000000109,-5.416625605976347,53.08150754199488,58.37004643746159,-0.40713202083783173,-0.5296635251369501,-2.1917771555306693,-2.5365137646297793,33.60542800427089,0.7900009155273438,0.4691320708557498,0.4604998588562026,-0.6042753904239255,1.5252751081363325,-0.07188776578386324,0.9928874834962684,-1.2655836669921872,61.13538099930119,8.577163166698654,0.5323876246400647,2,-0.25500011444091797,-0.9950003623962402,-3.0174996852874756,-3.6349997520446777,-0.5,0,-0.03671323813336813,1.4375130386061954,17.950000762939453,1.0,17.989999771118164,-1.5200042724609517,16.629999160766598,-0.03671323813336813 3902,2023-02-07,17.15999984741211,17.270000457763672,16.930000305175778,17.200000762939453,456326.0,0.0,2.777773068283005,0.061539906158391854,51.934833134116964,56.74432991398364,-0.34460787915142177,-0.46282002116431187,-2.1402530891992644,-2.533843432884165,33.11146357770093,0.3400001525878942,0.4336270978346768,0.4029998779296875,-0.6286896224645808,1.4346893783239558,-0.11284487226744488,0.9188446281268199,-1.1793603447265628,53.64586696442506,4.754743517678357,0.5158447501971339,2,-0.25500011444091797,-0.9950003623962402,-2.9499998092651367,-3.6349997520446777,-1.369999885559082,1,-0.05477858638788846,-1.0000000000000109,17.15999984741211,1.4375130386061954,17.950000762939453,1.0,17.989999771118164,-0.05477858638788846 3903,2023-02-08,17.0,17.549999237060547,17.0,17.379999160766598,726254.0,-0.009324000514850717,-1.8947392196919124,9.499761586877653,57.823138961009164,55.88823950853635,-0.10994831102086877,-0.25941423383428486,-1.9259799127761354,-2.367126712494377,32.39949198634615,0.5499992370605469,0.3702418777018437,0.20700006484985423,-0.80466048444584,1.2186606141455467,-0.29883020979799113,0.7128303394976996,-0.9365861079394548,18.604647724265188,-33.777980850323644,0.5058302746478466,2,-0.0950002670288086,-0.6300005912780762,-2.752500057220459,-3.4749999046325684,-0.6900005340576136,2,-0.05117651995490602,2.777773068283005,17.15999984741211,-1.0000000000000109,17.15999984741211,1.4375130386061954,17.950000762939453,-0.05117651995490602 3904,2023-02-09,16.610000610351562,17.110000610351562,16.610000610351562,17.100000381469727,693894.0,-0.02294114056755514,-1.0408172798081752,1.2894759297090403,55.31453263532349,55.08985335082903,0.2954436300257335,0.14179298319253775,-1.493179502899551,-1.9754841779150034,30.78487264597671,0.5,0.33534609374796887,-0.18549938201904226,-1.1949802904967441,0.8239815264586596,-0.690239836257895,0.31924107221981046,-0.46712330449101813,0.0,-55.68914190301247,0.504740454238851,2,0.2949991226196289,-0.010001182556152344,-2.0000007152557373,-2.6850008964538574,-0.5400009155273402,3,-0.016857355590403023,-1.8947392196919124,17.0,2.777773068283005,17.15999984741211,-1.0000000000000109,17.15999984741211,-0.016857355590403023 3905,2023-02-10,16.200000762939453,16.5,16.079999923706055,16.5,728581.0,-0.02468391525263358,1.8000076294139338,0.6122436269224332,46.88173083904068,54.25318383782255,0.6902399073795102,0.5376145702752062,-1.028463831029164,-1.5523172155901062,28.686065990342012,0.5300006866455078,0.2939480282721867,-0.5689992904663086,-1.61295731389567,0.4749587329630547,-1.0909783021809893,-0.04702027875162784,1.8499984741210938,6.936466530983935,-48.531105126156206,0.5219790117146816,2,0.7049989700317383,0.48999881744384766,-1.575000524520874,-2.140000343322754,-0.3000011444091797,4,-0.0030864902502700797,-1.0408172798081752,16.610000610351562,-1.8947392196919124,17.0,2.777773068283005,17.15999984741211,-0.0030864902502700797 3906,2023-02-13,16.309999465942386,16.379999160766598,16.170000076293945,16.260000228881836,372756.0,0.006790043075465491,1.2105326560524075,-0.16666454738503023,47.66947731344952,54.197490520474155,0.6484306103605704,0.3917840520226328,-1.0919789047664885,-1.6544430097791043,26.38115861280477,0.2099990844726527,0.2404912649462716,-0.4235005378723109,-1.4797356543045126,0.6327345785598908,-0.9516180960884135,0.10461702034379172,1.7005997848510717,15.64623467146253,-39.50085660863938,0.5281175582161011,2,0.7550001144409144,0.5900001525878871,-1.5649993419647252,-1.9949994087219274,-0.519999504089359,0,-0.00858365384626647,1.8000076294139338,16.200000762939453,-1.0408172798081752,16.610000610351562,-1.8947392196919124,17.0,-0.00858365384626647 3907,2023-02-14,16.200000762939453,16.420000076293945,16.129999160766598,16.420000076293945,476485.0,-0.006744249331989582,1.636380187787761,-4.400053406576326,47.368418939224206,53.79302130374301,0.8545670035210478,0.4749400225022562,-0.9335596999147899,-1.5444759967501795,23.94110589398,0.2900009155273473,0.1941284664410574,-0.5009992599487312,-1.5818545818258407,0.5798560619283766,-1.041426920887286,0.03942840098982359,1.7719865013122558,8.163326209966746,-46.01555778273289,0.540427660938554,2,0.8649988174438477,0.7049989700317383,-1.3100011348724365,-1.7400012016296387,-0.5500011444091797,1,0.028395003877097924,1.2105326560524075,16.309999465942386,1.8000076294139338,16.200000762939453,-1.0408172798081752,16.610000610351562,0.028395003877097924 3908,2023-02-15,16.319999694824222,16.34000015258789,16.110000610351562,16.270000457763672,427427.0,0.007407341125519551,4.111092273131861,-0.22726996870206134,45.77006875562181,51.82088208362286,0.7665848414704115,0.32016285208531414,-0.9892054767006968,-1.6676412644357477,21.259630688029024,0.22999954223632812,0.21184062736965714,-0.34850034713744904,-1.4343766349395644,0.737375940664668,-0.8914384910385067,0.19443779676360862,1.614147822616573,23.300933118772534,-26.383502569034,0.5429381439010585,2,0.7449998855590785,0.5850000381469691,-1.4249999523162842,-1.855000019073488,-0.6799993515014666,2,-0.03247547444129428,1.636380187787761,16.200000762939453,1.2105326560524075,16.309999465942386,1.8000076294139338,16.200000762939453,-0.03247547444129428 3909,2023-02-16,16.329999923706055,16.59000015258789,16.069999694824222,16.479999542236328,435015.0,0.0006127591341196226,1.8108069097413553,-3.0000381475545286,45.2953972338829,50.12656726151818,0.5546813975766192,0.32858453408458743,-0.9353438130920395,-1.6796641280039282,20.407513510740536,0.5200004577636683,0.27180830635091624,-0.3395001411437981,-1.4240222915656382,0.7450220092780437,-0.8817612163547182,0.20276093406712192,1.5670646418600462,49.99999999999966,4.551482710061563,0.5422610752109208,2,0.6099996566772496,0.5749998092651367,-1.2225003242492676,-1.695000171661377,-1.1599998474121094,3,-0.00122476778059466,4.111092273131861,16.319999694824222,1.636380187787761,16.200000762939453,1.2105326560524075,16.309999465942386,-0.00122476778059466 3910,2023-02-17,16.479999542236328,16.610000610351562,16.110000610351562,16.149999618530273,374146.0,0.009185524753893004,-1.43903664453821,-2.2000050862759557,51.99063566603397,50.00535927530029,0.19470924013686286,0.21812114632445656,-1.0219679968310018,-1.8226914254402047,19.950982005608537,0.5,0.29260707147562925,-0.20750045776367188,-1.2652413966865304,0.8502404811591866,-0.7363709272251029,0.32137001169775914,1.343982428500098,75.92576894276534,26.898061580571337,0.5288704694614297,2,0.3299999237060547,0.4250001907348633,-1.0924994945526123,-1.5699992179870605,-1.1399993896484375,4,-0.02487863220877673,1.8108069097413553,16.329999923706055,4.111092273131861,16.319999694824222,1.636380187787761,16.200000762939453,-0.02487863220877673 3911,2023-02-20,16.629999160766598,16.700000762939453,16.440000534057614,16.510000228881836,322389.0,0.009101918852961077,-1.00001467200725,0.36363321099325574,55.503511625237195,50.401879107646984,-0.04288727236636092,0.08342494435008163,-1.1113453433562714,-1.974994678695717,19.25232691495953,0.2600002288818395,0.13528061160165095,-0.06450080871582387,-1.118585146752526,0.9895835293208766,-0.591542977734175,0.46254136030252724,1.1238235189333388,88.88865341414764,36.63885133603719,0.5270421690183503,2,0.1800003051757848,0.2750005722045934,-1.184998750686642,-1.6699986457824672,-1.2899990081787074,0,-0.043896547148272624,-1.43903664453821,16.479999542236328,1.8108069097413553,16.329999923706055,4.111092273131861,16.319999694824222,-0.043896547148272624 3912,2023-02-21,16.229999542236328,16.649999618530273,16.200000762939453,16.579999923706055,483195.0,-0.024052894691296567,-1.1951273975725378,-2.9166958069746864,45.238094156830606,49.00354079607159,0.23615256475559931,0.4846448422083789,-0.6525096812075688,-1.5774126538105033,18.20674808819045,0.4499988555908203,-0.0235162249293559,-0.4495003700256355,-1.5218216208959525,0.6228208808446816,-0.985660995460794,0.08666025540952305,1.4564702180685813,25.396758118327657,-22.575229956620174,0.5361606254351583,2,0.3600006103515625,0.6750001907348633,-0.6299991607665998,-1.224998950958252,-0.7299995422363281,1,-0.027110264497436587,-1.00001467200725,16.629999160766598,-1.43903664453821,16.479999542236328,1.8108069097413553,16.329999923706055,-0.027110264497436587 3913,2023-02-22,16.329999923706055,16.370000839233402,15.970000267028807,16.100000381469727,520253.0,0.006161453129403416,1.5806374207838305,-0.6571408330199835,21.768660260385985,45.276221643300765,0.034774959898005164,0.3954692597855569,-0.7096745700572917,-1.688374945372626,16.91534661767476,0.4000005722045952,-0.0940520848960098,-0.343499946594239,-1.4225498680249657,0.7355499748364878,-0.8830249073096006,0.1960250141211226,1.2918110339796272,49.31498796150306,7.59685322695487,0.5395249607153632,2,0.005000591278076172,0.5749998092651367,-0.6100003719329834,-1.200000286102295,-0.2600002288818324,2,-0.041641170137951655,-1.1951273975725378,16.229999542236328,-1.00001467200725,16.629999160766598,-1.43903664453821,16.479999542236328,-0.041641170137951655 3914,2023-02-23,16.360000610351562,16.559999465942386,16.299999237060547,16.299999237060547,413626.0,0.0018371516708923785,-7.666475936168978,0.2608760552634634,22.86685909428823,42.60790256055049,-0.03846230330573519,0.35616383759418113,-0.6965751074427811,-1.7172990155157493,15.359080840509924,0.2600002288818395,-0.16400822058388798,-0.2959993362426765,-1.3838732771037847,0.7918746046184317,-0.8399363066732306,0.24793763418787762,1.1627017058947082,53.424668271799725,17.761125484925152,0.5439369704305538,2,-0.02500009536743164,0.5449991226196289,-0.5500009059906006,-1.1150007247924805,-0.17000007629394887,3,-0.04400979463125676,1.5806374207838305,16.329999923706055,-1.1951273975725378,16.229999542236328,-1.00001467200725,16.629999160766598,-0.04400979463125676 3915,2023-02-24,16.069999694824222,16.430000305175778,15.989999771118164,16.430000305175778,691367.0,-0.017726216669200268,1.4444432670707699,-5.999872846334677,27.571980929625838,40.374847406792306,0.25832423331230103,0.6238039285478898,-0.3643433447159552,-1.4283759048369866,13.71052843037594,0.44000053405761363,-0.2683182702099174,-0.5515002250671337,-1.6688520122695287,0.5658515621352613,-1.1101761186683312,0.007175668534063817,1.359540498469002,13.698542446970563,-17.968730774360004,0.558675893601198,2,0.26500082015990856,0.8350000381469691,-0.15499997138977406,-0.8249998092651403,-0.7899999618530291,4,-0.05600495554583895,-7.666475936168978,16.360000610351562,1.5806374207838305,16.329999923706055,-1.1951273975725378,16.229999542236328,-0.05600495554583895 3916,2023-02-27,17.180000305175778,17.469999313354492,15.220000267028807,15.720000267028807,2408171.0,0.0690728457642138,1.2058835216608101,-4.055548785656837,50.28249257264898,40.69863336606172,-0.7993486411399289,-0.44024826469904,-1.4051265524786132,-2.5178418744852564,13.672271807637776,2.2499990463256854,-0.30961142405289266,0.5150003433227504,-0.6189077938893313,1.6489084805348337,-0.05195372528329045,1.0819544119287912,-1.2100000381469709,87.11114972905027,55.81884656140547,0.5669540686060414,2,-0.8350005149841273,-0.5450005531311,-1.2400004863738978,-1.9050006866455043,-1.6400003433227504,0,-0.10710128753801906,1.4444432670707699,16.069999694824222,-7.666475936168978,16.360000610351562,1.5806374207838305,16.329999923706055,-0.10710128753801906 3917,2023-02-28,16.430000305175778,17.079999923706055,16.270000457763672,17.0,1055729.0,-0.04365541249577565,1.2191780106080004,-0.3904107396789282,43.09927271316592,40.40187825023329,-0.014854294557853365,0.3489051827445273,-0.5931971025187792,-1.7570484836095464,14.405052094528015,0.9099998474121058,-0.289703558870805,-0.24849967956543395,-1.3633615886884165,0.8663622295575504,-0.805930634126927,0.3089312749960591,-1.2100000381469709,53.77780226720258,20.018040132909142,0.5574309545614922,2,-0.0850005149841273,0.20499944686890004,-0.4775006771087611,-1.1550006866455043,-1.3000001907348597,1,-0.06634206526730957,1.2058835216608101,17.180000305175778,1.4444432670707699,16.069999694824222,-7.666475936168978,16.360000610351562,-0.06634206526730957 3918,2023-03-01,16.530000686645508,16.790000915527347,16.399999618530273,16.489999771118164,941181.0,0.006086450372020158,-2.545446663892389,-0.07017708235734989,48.958333850735,40.808871207661305,-0.09156209528523362,0.25405455611142713,-0.6204473028923676,-1.8406145774237892,14.312585196816253,0.39000129699707387,-0.2782476661731721,-0.14349937438964844,-1.2601726140506067,0.973173865271308,-0.7018359942201258,0.4148372454408289,-1.310000419616701,58.22226554966635,19.358004881838546,0.5583366198304786,3,-0.18500089645385742,0.10499906539916992,-0.5425007343292236,-1.1850008964538574,-1.5300006866455078,2,-0.06231098873925878,1.2191780106080004,16.430000305175778,1.2058835216608101,17.180000305175778,1.4444432670707699,16.069999694824222,-0.06231098873925878 3919,2023-03-02,16.280000686645508,16.530000686645508,16.200000762939453,16.280000686645508,455947.0,-0.015124016310657074,-3.125002980235081,0.0,51.08695595836796,40.708462351253964,0.16829798444910793,0.38933877510610415,-0.3042602549575797,-1.5730721172207343,12.554053073073746,0.3299999237060547,-0.2611385410860656,-0.30799942016601634,-1.2481585631762542,0.6321597228442233,-0.778078991671137,0.16208015133910436,-1.015000438690187,47.11114972905045,4.034399866225627,0.4700795715051195,3,0.06499910354614258,0.3549990653991699,-0.29250073432922363,-0.9350008964538574,-1.2800006866455078,3,-0.012899323277888453,-2.545446663892389,16.530000686645508,1.2191780106080004,16.430000305175778,1.2058835216608101,17.180000305175778,-0.012899323277888453 3920,2023-03-03,16.65999984741211,16.760000228881836,16.5,16.510000228881836,859493.0,0.023341470807081377,-2.058824849375624,100.0,54.43038585915454,40.58922615502256,-0.20504574375851448,-0.09724504320797678,-0.614548786174872,-1.9403262605612106,10.759565797825383,0.4799995422363281,-0.23308200077583408,0.1364997863769517,-0.5541070138750364,0.8271065866289398,-0.20880361374904055,0.48180318650294396,-1.350899618148805,64.00000847710866,16.73249754782502,0.34530340012599364,3,-0.315000057220459,-0.02500009536743164,-0.6349999904632568,-1.315000057220459,-1.5999994277954102,4,-0.02821124355697413,-3.125002980235081,16.280000686645508,-2.545446663892389,16.530000686645508,1.2191780106080004,16.430000305175778,-0.02821124355697413 3921,2023-03-06,16.530000686645508,16.700000762939453,16.479999542236328,16.670000076293945,651664.0,-0.007803070945813673,1.2000038146827137,-0.9333316379080147,54.15617104259924,41.580123586774626,-0.10138477809968549,-0.01777516802687984,-0.4229717955704899,-1.7886283511153493,9.851679529261645,0.220001220703125,-0.20411957062238528,0.03800058364868164,-0.5844765827184162,0.6604777500157795,-0.27323799953486727,0.34923916683223055,-1.1776824757003794,37.50002709304619,-14.106084171893677,0.31123858318354913,3,-0.18500089645385742,0.10499906539916992,-0.4725008010864258,-1.1850008964538574,-1.4300003051757812,0,-0.07562013924682909,-2.058824849375624,16.65999984741211,-3.125002980235081,16.280000686645508,-2.545446663892389,16.530000686645508,-0.07562013924682909 3922,2023-03-07,16.219999313354492,16.530000686645508,16.219999313354492,16.489999771118164,450847.0,-0.018753863303917706,-1.296302575622713,1.92858310626703,48.79807284509809,44.58339165174263,0.23138107729618085,0.22998436030786706,-0.05146855864366984,-1.4664941563865703,9.133657770391343,0.3100013732910156,-0.23077253425741873,-0.2250007629394517,-0.7725504008538131,0.3225488749749079,-0.4987755818966306,0.04877405601772722,-0.8253274803611763,3.389583939482086,-49.6572637530486,0.27377481895718,3,0.1250004768371582,0.41500043869018555,-0.16249942779541016,-0.8749995231628418,-1.3099994659423828,1,-0.041923512964738396,1.2000038146827137,16.530000686645508,-2.058824849375624,16.65999984741211,-3.125002980235081,16.280000686645508,-0.041923512964738396 3923,2023-03-08,16.129999160766598,16.149999618530273,15.899999618530273,16.149999618530273,587304.0,-0.005548714944383137,23.99942780850658,0.0740756439056914,47.641501370681304,47.33612968245298,0.3241114033075334,0.26505378364947774,0.09896616752806509,-1.369711161634653,7.826137571244399,0.31999969482421875,-0.2925659238370031,-0.2715008735656781,-0.7693818500125857,0.22638010288122778,-0.5204413617891319,-0.022560385342224265,-0.6938207781660584,26.74411383758231,-25.585680079428492,0.24894048822345313,3,0.21500062942505238,0.5050005912780797,-0.19999933242797496,-0.7849993705749476,-0.9799995422363246,2,-0.06199622432454943,-1.296302575622713,16.219999313354492,1.2000038146827137,16.530000686645508,-2.058824849375624,16.65999984741211,-0.06199622432454943 3924,2023-03-09,16.329999923706055,16.459999084472653,16.040000915527347,16.049999237060547,371108.0,0.012399303989173438,-1.8000127157707535,-13.999713904250804,48.25175384815114,49.6338822289558,0.13344016958669158,0.045324319351770725,-0.04347754356953004,-1.5265695028333681,7.324885183932922,0.4199981689453054,-0.26696575460423944,-0.0575000762939446,-0.5463603454818582,0.431360192893969,-0.30193021088790317,0.18693005830001397,-0.8531451224904352,50.0,0.6278834086206615,0.24443013459395724,3,0.014999866485595703,0.30499982833862305,-0.4099998474121094,-0.9850001335144043,-1.0500001907348615,3,-0.08144518860501104,23.99942780850658,16.129999160766598,-1.296302575622713,16.219999313354492,1.2000038146827137,16.530000686645508,-0.08144518860501104 3925,2023-03-10,16.149999618530273,16.329999923706055,15.90999984741211,16.030000686645508,385320.0,-0.011022676424785383,-1.3333298012122239,0.4285665628980729,44.444454255900666,48.98521130487266,0.36429094040211396,0.23335060392941287,0.19188534954169967,-1.3054725243452694,7.555879904792734,0.4200000762939453,-0.1722701662679782,-0.23500032424926687,-0.7283884355630903,0.2583877870645548,-0.4816943799061768,0.011693731407643071,-0.6332819270718772,31.249955296580367,-12.58146338589836,0.24669405565691105,3,0.3400001525878906,0.4850001335144043,0.2625002861022949,-0.37999963760375977,-0.9600000381469727,4,-0.07120740840208939,-1.8000127157707535,16.329999923706055,23.99942780850658,16.129999160766598,-1.296302575622713,16.219999313354492,-0.07120740840208939 3926,2023-03-13,16.170000076293945,16.290000915527347,15.579999923706055,16.15999984741211,723034.0,0.001238418466630975,4.679964599879323,0.08333598245223639,49.23858629799045,49.66735725874204,0.20780865482953814,0.21325780862503763,0.23345705002456896,-1.277136581884502,7.725160289432005,0.7100009918212926,-0.07996907626340999,-0.20799989700317312,-0.7097696207527235,0.2937698267463773,-0.45888475887794655,0.04288496487160032,-0.6142167523976276,62.1052293434309,15.283404566709756,0.25088486187477493,3,0.015000343322753906,0.3449997901916504,0.36499953269958496,-0.37000036239624023,-1.260000228881836,0,-0.06864561851824369,-1.3333298012122239,16.149999618530273,-1.8000127157707535,16.329999923706055,23.99942780850658,16.129999160766598,-0.06864561851824369 3927,2023-03-14,16.65999984741211,16.860000610351562,16.069999694824222,16.069999694824222,1503995.0,0.030303016005332584,-1.6779685125917507,58.998664886515,53.810619385605214,50.20650009594984,-0.2750602005495715,-0.25351063374830574,-0.20090242506098832,-1.721208075389736,8.097112849676616,0.7900009155273402,0.020320104148392915,0.25899991989135884,-0.2505264477271041,0.7685262875098218,0.004236736082127379,0.5137631037005903,-1.0799999237060547,84.37494877728588,36.30418401803167,0.25476318380923174,3,-0.4399995803833008,-0.27500009536743164,-0.1250002384185791,-0.8600001335144043,-1.6499996185302734,1,-0.09363742378333251,4.679964599879323,16.170000076293945,-1.3333298012122239,16.149999618530273,-1.8000127157707535,16.329999923706055,-0.09363742378333251 3928,2023-03-15,15.789999961853027,16.569999694824222,15.75,16.549999237060547,875459.0,-0.0522208819644272,1.0499987483027489,-1.2881340316167278,44.48742432635491,49.47321880350395,0.5352152874464373,0.605807187305313,0.6932089256012048,-0.8200916268288125,8.33049111929531,0.9099998474121094,-0.05343988603776495,-0.5844999790191636,-1.1623173333648182,-0.006682624673510773,-0.8734086561919909,-0.2955913018463363,-0.21000003814697266,16.40624417923703,-29.70723489815261,0.2889086771728267,3,0.43000030517578125,0.5949997901916504,0.7449996471405029,0.009999752044677734,-0.8500003814697266,2,-0.055731482999804016,-1.6779685125917507,16.65999984741211,4.679964599879323,16.170000076293945,-1.3333298012122239,16.149999618530273,-0.055731482999804016 3929,2023-03-16,16.309999465942386,16.370000839233402,15.859999656677244,16.059999465942386,705969.0,0.03293220426508059,1.756742685114572,-0.3289476821300085,52.222219475013034,49.227866983043775,0.02225943155626453,0.08878449972321434,0.207728999305413,-1.3097863569968737,8.182894633897938,0.5800008773803746,-0.02659663867679285,-0.06350045204162313,-0.6417111785150027,0.5147102744317564,-0.3526058152783129,0.22560491119506665,-0.6921995544433628,57.03118364330243,6.535811957143508,0.28910536323668956,3,-0.08999919891357777,0.035000324249264025,0.32750010490417125,-0.5099997520446813,-1.519999504089359,3,-0.07112200400952551,1.0499987483027489,15.789999961853027,-1.6779685125917507,16.65999984741211,4.679964599879323,16.170000076293945,-0.07112200400952551 3930,2023-03-17,16.069999694824222,16.639999389648438,15.850000381469727,16.389999389648438,2169672.0,-0.01471488528367626,-1.0789493497432603,-1.2799987792968608,37.74833949116337,47.4047745884398,0.18971719170646395,0.3125160580627018,0.46856560829591487,-1.0380149822813927,8.14849283815662,0.7899990081787109,-0.044485770932354285,-0.283000230789181,-0.8742382773785558,0.3082378158001955,-0.5786192540838684,0.012618792505506349,-0.41515579528809,38.28121158296468,-7.269284751912423,0.295619023294688,3,0.1500005722045863,0.2750000953674281,0.6824998855590785,-0.2699999809265172,-1.3199996948242223,4,-0.049159923886462176,1.756742685114572,16.309999465942386,1.0499987483027489,15.789999961853027,-1.6779685125917507,16.65999984741211,-0.049159923886462176 3931,2023-03-20,15.899999618530273,16.09000015258789,15.739999771118164,15.789999961853027,538728.0,-0.010578723056771544,-2.333336360870296,-0.3437492549412336,43.291131844603825,46.79289225505154,0.29162065456641173,0.4479910187796996,0.6478629481133318,-0.8338755413884762,7.896553809277465,0.35000038146972656,-0.059701217259672035,-0.4165003299713135,-1.0255992791705353,0.19259861922790833,-0.7210498045709244,-0.11195085537170257,-0.2088526107177735,14.285689957306078,-28.975580804670642,0.3045494745996109,3,0.32000064849853516,0.44500017166137695,0.8975000381469727,-0.09999990463256836,-0.7299995422363281,0,-0.044654091520827444,-1.0789493497432603,16.069999694824222,1.756742685114572,16.309999465942386,1.0499987483027489,15.789999961853027,-0.044654091520827444 3932,2023-03-21,15.789999961853027,16.139999389648438,15.670000076293945,16.100000381469727,607957.0,-0.006918217567065232,1.4102625549281929,-2.8181944287906506,40.656556595151564,46.01678727999268,0.3734865209274396,0.5516186347864505,0.7663957387160174,-0.6983324825948145,8.050798573215074,0.4699993133544922,-0.1267474730667999,-0.504500007629396,-1.1569927502741066,0.14799273501531474,-0.8307463789517513,-0.1782536363070406,1.6799993515014648,12.371130979886306,-27.79981053576626,0.3262463713223555,3,0.43000030517578125,0.554999828338623,1.1924996376037598,0.009999752044677734,-0.26000022888183416,1,-0.055731482999804016,-2.333336360870296,15.899999618530273,-1.0789493497432603,16.069999694824222,1.756742685114572,16.309999465942386,-0.055731482999804016 3933,2023-03-22,15.649999618530273,15.760000228881836,15.380000114440918,15.760000228881836,462786.0,-0.008866392885432561,5.909054653904841,0.3548401982409347,41.818168757236194,45.30194449211324,0.4897399647107541,0.6725447249937808,0.9047740810254687,-0.5288727132804105,8.517909008515348,0.4099998474121094,-0.19264363291866715,-0.6105003356933594,-1.3232854787978283,0.10228480741110957,-0.9668929072455938,-0.2541077641411249,1.783999710083009,21.428544396970945,-17.126543080004357,0.3563925715522346,3,0.4700007438659668,0.695000171661377,1.3350000381469727,0.15000009536743164,-0.4299993515014666,2,-0.04089453068680271,1.4102625549281929,15.789999961853027,-2.333336360870296,15.899999618530273,-1.0789493497432603,16.069999694824222,-0.04089453068680271 3934,2023-03-23,15.640000343322756,15.770000457763672,15.4399995803833,15.609999656677244,413583.0,-0.0006389313387380469,1.275860934992502,-0.27273200166461825,35.3448367997655,44.290875885876005,0.43758670413492773,0.6596587285371651,0.9039751420661428,-0.4882150590717096,8.758428119106041,0.3300008773803711,-0.21342337974601833,-0.5844995975494367,-1.3471124197016184,0.17811322460274503,-0.9658060086255258,-0.20319318647334583,1.7118390167236317,20.634950670032424,-14.094220577218657,0.3813064110760907,3,0.48000001907348455,0.7049994468688947,1.3449993133544904,0.1599993705749494,-0.47000026702881037,3,-0.044757081046888136,5.909054653904841,15.649999618530273,1.4102625549281929,15.789999961853027,-2.333336360870296,15.899999618530273,-0.044757081046888136 3935,2023-03-24,15.170000076293945,15.640000343322756,15.130000114440918,15.600000381469727,563731.0,-0.03005116730892332,-1.0000000000000069,-14.333015449168625,32.19895235674801,42.39758322573796,0.8425590597702843,1.1159937338200585,1.352012665931042,0.01401359543352143,9.225468162167704,0.5100002288818377,-0.2355836295148137,-1.0094998836517348,-1.9051145418761735,-0.11388522542729618,-1.4573072127639541,-0.5616925545395155,2.1029657139282243,3.9603951047201247,-29.161733680952505,0.44780732911221893,3,0.8250002861022949,1.1299996376037598,1.7524995803833008,0.6299996376037598,-0.010000228881835938,4,-0.02504944710150281,1.275860934992502,15.640000343322756,5.909054653904841,15.649999618530273,1.4102625549281929,15.789999961853027,-0.02504944710150281 3936,2023-03-27,15.34000015258789,15.5,15.279999732971193,15.460000038146973,962756.0,0.011206333252404166,1.2000047683761117,0.27906930324160323,38.043490655029125,40.645680033451725,0.6061893218345595,0.8443687804848494,1.1522234113922636,-0.13106462197968227,8.64862280564756,0.3299999237060547,-0.27608488657961594,-0.747499799728395,-1.5866190916426568,0.09161949218586685,-1.167059445685524,-0.32794015377126406,1.804387697087403,20.792097905597508,-15.426295317304515,0.41955964595713047,3,0.5449995994567871,0.9599995613098145,1.5174994468688965,0.4699993133544922,0.34000015258788885,0,-0.03846154802601853,-1.0000000000000069,15.170000076293945,1.275860934992502,15.640000343322756,5.909054653904841,15.649999618530273,-0.03846154802601853 3937,2023-03-28,15.34000015258789,15.550000190734865,15.1899995803833,15.229999542236328,431533.0,0.0,-2.7894694574110512,-0.9166726271368285,38.99722876600402,40.03565830452385,0.4461766158404892,0.7995131931758763,1.1273004938698143,-0.10429303050212724,8.096425529655146,0.3600006103515643,-0.28697301176014633,-0.6929997920989983,-1.578748963680919,0.19274937948292425,-1.1358743778899587,-0.2501252063080379,1.6835244329733392,32.81248835847406,-4.414137056180955,0.44287458579096123,3,0.5449995994567871,0.9599995613098145,1.5174994468688965,0.4849996566772461,0.6700000762939453,1,-0.011082143064077177,1.2000047683761117,15.34000015258789,-1.0000000000000069,15.170000076293945,1.275860934992502,15.640000343322756,-0.011082143064077177 3938,2023-03-29,15.5,15.630000114440918,15.199999809265135,15.350000381469727,711285.0,0.010430237667573783,1.0975632449129684,1.3636253294492995,38.30985771713426,38.48984033142621,0.26900273457508384,0.5885679698252773,0.9398545684736241,-0.23935287142982276,7.451864428698843,0.430000305175783,-0.32526361403175663,-0.48149991035461426,-1.3653496485788033,0.40234982786957296,-0.923424779466707,-0.03957504124251976,1.4099131172940105,57.81245110559106,21.28444764564035,0.44192486911209367,3,0.38499975204467773,0.7999997138977051,1.247499942779541,0.3399996757507324,0.6000003814697266,2,0.0019354666433026857,-2.7894694574110512,15.34000015258789,1.2000047683761117,15.34000015258789,-1.0000000000000069,15.170000076293945,0.0019354666433026857 3939,2023-03-30,16.069999694824222,16.110000610351562,15.75,15.81999969482422,585293.0,0.036774173859627224,1.181809774818561,1.666670905229975,48.984772187942696,39.73833285329057,-0.3784155415303996,0.0021385024964537536,0.3697433862534041,-0.7792481225163073,6.994078466242934,0.6100006103515625,-0.4172998877490208,0.09899983406067214,-0.7748517354661928,0.9728514035875371,-0.3379259507027612,0.5359256188241055,0.7331186422986029,95.9182759912616,56.29686346009473,0.4369257847634325,3,-0.43499994277954457,0.23000001907348278,0.5500004291534388,-0.23000001907348988,0.6800003051757777,3,-0.05289355593884548,1.0975632449129684,15.5,-2.7894694574110512,15.34000015258789,1.2000047683761117,15.34000015258789,-0.05289355593884548 3940,2023-03-31,16.190000534057614,16.440000534057614,16.100000381469727,16.190000534057614,1064491.0,0.007467382794788868,-2.777773068283075,0.0,50.24753047863601,40.511266034849704,-0.5359667931927632,-0.16324874080304497,0.25714834196845615,-0.8818728351466802,6.374966253699046,0.37000083923339133,-0.3890279522806033,0.24250063896178808,-0.5769181578892137,1.06191943581279,-0.16720875946371194,0.6522100373872899,0.5127307097042966,80.00001525877737,41.43717107593778,0.4097093984255012,3,-0.40500020980834783,0.10999917984009144,0.4299995899200475,-0.3500008583068812,0.8500003814697337,4,-0.0630018791919108,1.181809774818561,16.069999694824222,1.0975632449129684,15.5,-2.7894694574110512,15.34000015258789,-0.0630018791919108 3941,2023-04-03,15.279999732971193,16.290000915527347,15.15999984741211,16.290000915527347,759872.0,-0.05620758314196006,1.2376232575399269,-100.0,34.52914683141712,39.8304427277681,0.3093719973602145,0.6833386830834396,1.1522053442647557,0.035439065343190634,5.749241819676594,1.130001068115238,-0.4749806949461455,-0.6050001144409158,-1.4280238343877176,0.21802360550588773,-1.0165119744143158,-0.19348825446751405,1.3283676430314575,9.37498603016904,-22.426597010583865,0.41151185997340145,4,0.5050005912780726,1.019999980926512,1.340000391006468,0.5599999427795392,1.5600004196166974,0,-0.007853395789016115,-2.777773068283075,16.190000534057614,1.181809774818561,16.069999694824222,1.0975632449129684,15.5,-0.007853395789016115 3942,2023-04-04,15.539999961853027,15.989999771118164,15.300000190734865,15.300000190734865,659766.0,0.017015722082822204,-4.750001986823458,-0.23762325753991753,46.753247074944916,40.37878476306907,0.01137624802731807,0.38976606738027364,0.8786848868509978,-0.21646231224461232,5.614329480149058,0.7100000381469709,-0.4586580929173536,-0.3109999179840095,-1.1319337290256044,0.5099338930575854,-0.7214668235048087,0.09946698753678795,0.9796653784559197,29.68749301508452,-3.8937206064092678,0.41046690552079784,4,0.24500036239623846,0.565000057220459,0.9499998092651367,0.2999997138977051,1.1400003433227504,1,0.009009031123965228,1.2376232575399269,15.279999732971193,-2.777773068283075,16.190000534057614,1.181809774818561,16.069999694824222,0.009009031123965228 3943,2023-04-05,15.130000114440918,15.710000038146973,15.010000228881836,15.520000457763672,523926.0,-0.02638351662925098,-1.2222212130432348,-1.625002980235093,34.22461065743583,40.25431519169911,0.3797968076584741,0.7599713719584553,1.2727005450874245,0.2009311994514551,6.223679519163477,0.6999998092651367,-0.4785914211649711,-0.6709998130798347,-1.540746138872045,0.19874651271237553,-1.1058729759759416,-0.23612665018372958,1.3062853123159464,8.391598597899003,-21.30532779857822,0.4348731628961053,4,0.5950002670288068,0.8050003051757812,1.359999656677246,0.7099995613098145,1.490000724792484,2,0.058162598002956756,-4.750001986823458,15.539999961853027,1.2376232575399269,15.279999732971193,-2.777773068283075,16.190000534057614,0.058162598002956756 3944,2023-04-06,15.0,15.279999732971193,14.949999809265135,15.100000381469727,469855.0,-0.008592208424165082,-2.2999866486104787,0.2564110088153664,35.261716529193905,40.594622321970874,0.45758575104082944,0.8276567531871208,1.376494492934654,0.3493001070510786,6.378119472299698,0.32999992370605824,-0.48404158394893315,-0.7344999313354492,-1.6367186685440984,0.16771880587320176,-1.1856092999397738,-0.2833905627311246,1.3221826109268626,3.355715866636835,-24.21208347387808,0.45110936860432527,4,0.6950001716613734,0.9050002098083496,1.489999771118164,0.8399996757507324,1.5599994659423864,3,0.07333335876464853,-1.2222212130432348,15.130000114440918,-4.750001986823458,15.539999961853027,1.2376232575399269,15.279999732971193,0.07333335876464853 3945,2023-04-11,15.0,15.1899995803833,14.800000190734865,15.0,681483.0,0.0,1.0526328998288308,-0.0,36.99422889389794,40.478037681845194,0.48157839060746,0.7769171735422606,1.3481360790071122,0.3720068461482988,6.862038866025314,0.3899993896484357,-0.4886618745501021,-0.6769999504089359,-1.6136478131677983,0.25964791234992823,-1.145323881788368,-0.20867601902950383,1.184964330760689,13.42279946159017,-15.171378939213856,0.4683239313794318,4,0.6200003623962402,0.8300004005432129,1.489999771118164,0.8399996757507324,1.5400009155273473,1,0.1166666666666667,-2.2999866486104787,15.0,-1.2222212130432348,15.130000114440918,-4.750001986823458,15.539999961853027,0.1166666666666667 3946,2023-04-12,15.0600004196167,15.199999809265135,14.880000114440918,15.029999732971193,547474.0,0.004000027974446541,1.064517716838238,100.0,39.29619990345797,40.511256697117844,0.42206810625525826,0.6635132425820629,1.2743968556079537,0.33225883688469793,7.577042652081044,0.319999694824217,-0.4689494273042829,-0.5614995479583733,-1.506653740261637,0.38365464434489027,-1.034076644110005,-0.08892245180674152,0.9587682143408927,21.84876643385774,-8.43410195061847,0.47257709615163146,4,0.559999942779541,0.7699999809265137,1.4299993515014648,0.8549990653991699,1.5500001907348633,2,0.1314741328513882,1.0526328998288308,15.0,-2.2999866486104787,15.0,-1.2222212130432348,15.130000114440918,0.1314741328513882 3947,2023-04-13,15.100000381469727,15.300000190734865,14.970000267028807,15.199999809265135,502897.0,0.0026560398896751103,1.1999980926525775,-3.333237968084568,41.69185787204517,40.88703449210795,0.3849227381096636,0.5277054108459556,1.2256753045189939,0.3115124438600567,7.697630570462508,0.32999992370605824,-0.3906956123192131,-0.44349961280822825,-1.2789072379305573,0.39190801231410255,-0.8612034253693928,-0.025795800247063738,0.7725160393011379,32.96705945479151,1.4995640288482583,0.417703812561165,4,0.5199999809265137,0.7300000190734863,1.3899993896484375,0.8799991607666016,1.6000003814697266,3,0.11523177001064444,1.064517716838238,15.0600004196167,1.0526328998288308,15.0,-2.2999866486104787,15.0,0.11523177001064444 3948,2023-04-14,14.90999984741211,15.210000038146973,14.890000343322756,15.06999969482422,507757.0,-0.012582816507129335,-2.2000152588764137,1.6000076294382335,39.541548060913726,39.83778736688251,0.5391252514751539,0.6834384865587921,1.389414805477493,0.5201765039991457,8.422176147041483,0.319999694824217,-0.3569978768811879,-0.5895001411437981,-1.4621118553043146,0.2831115730167202,-1.0258059982240564,-0.15319428406353985,0.8338146257544352,21.999931335448863,-10.390109473719626,0.436305857080259,4,0.7100005149841309,0.9200005531311035,1.5799999237060547,1.0699996948242188,1.510000228881836,4,0.11871230555853307,1.1999980926525775,15.100000381469727,1.064517716838238,15.0600004196167,1.0526328998288308,15.0,0.11871230555853307 3949,2023-04-17,15.149999618530273,15.34000015258789,14.90999984741211,15.09000015258789,652391.0,0.016096564290697835,-1.0476201288822484,-0.3749970197649149,49.693244713839384,39.77620005968288,0.17310308236592853,0.371105346950932,1.0815577815839958,0.30154303249151404,9.079333318486013,0.43000030517578125,-0.322037203832501,-0.29150037765503,-1.0881848679393116,0.5051841126292498,-0.6898426227971708,0.10684186748711078,0.48055714074446954,64.81471342967787,27.637637478412692,0.39834224514214,4,0.39500093460083363,0.6800007820129395,1.3400001525878906,0.8299999237060547,1.0400009155273402,0,0.09702978598792433,-2.2000152588764137,14.90999984741211,1.1999980926525775,15.100000381469727,1.064517716838238,15.0600004196167,0.09702978598792433 3950,2023-04-18,15.279999732971193,15.329999923706055,15.0600004196167,15.100000381469727,531338.0,0.008580865855726705,-1.076925051993735,3.000015894713448,49.06831709471907,41.39166342227198,-0.11125517849263566,0.1885530390383252,0.8851014423701589,0.18525981717728968,9.334886912960945,0.26999950408935547,-0.2926591727424306,-0.1220002651214589,-0.8639351193868183,0.6199345891438988,-0.4929676922541386,0.24896716201122082,0.25089023807876387,86.95643159978891,45.736048823359745,0.37096742713267894,4,0.11500024795532049,0.5500006675720197,1.2100000381469709,0.6999998092651349,0.8100004196166974,1,0.08376961749607936,-1.0476201288822484,15.149999618530273,-2.2000152588764137,14.90999984741211,1.1999980926525775,15.100000381469727,0.08376961749607936 3951,2023-04-19,15.1899995803833,15.25,14.899999618530273,15.18000030517578,518483.0,-0.005890062445072508,4.384616513223049,0.05555172907075631,47.73413192216524,41.50065062751869,-0.03952007558083537,0.23466592332984604,0.9316973643390867,0.28635737276125184,9.908677982287033,0.38000011444091975,-0.3584285069654207,-0.1765004158020016,-0.885310443104224,0.532309611500219,-0.5309054294531119,0.17790459784910873,0.25318361702884573,66.66652538152273,23.37538043187825,0.3544050136511103,4,0.06500053405761719,0.6400008201599121,1.3725001811981201,0.7899999618530273,1.240000724792477,2,0.08887434973253505,-1.076925051993735,15.279999732971193,-1.0476201288822484,15.149999618530273,-2.2000152588764137,14.90999984741211,0.08887434973253505 3952,2023-04-20,14.90999984741211,15.8100004196167,14.84000015258789,15.359999656677244,995421.0,-0.018433162653459845,-2.2881409629537437,-45.00324272769807,41.39942023311899,42.29785169148348,0.15837051807320712,0.4694256484639787,1.1641443441207784,0.5840822364708664,10.198151437064523,0.9700002670288086,-0.4557913034032719,-0.41250014305114746,-1.1198711861854633,0.29487090008316663,-0.7661856646183054,-0.058814621483989526,-0.10999965667724432,7.2164613973389535,-32.823506297684936,0.3536855215671571,4,0.3950004577636719,0.9200005531311035,1.440000295639038,1.2549996376037598,1.5599994659423828,3,0.114017490297595,4.384616513223049,15.1899995803833,-1.076925051993735,15.279999732971193,-1.0476201288822484,15.149999618530273,0.114017490297595 3953,2023-04-21,15.010000228881836,15.020000457763672,14.630000114440918,14.920000076293945,568606.0,0.006706933768821255,6.090875988347898,-0.20000042385543218,32.09462115324874,41.94595220526735,0.04420689129013233,0.33625994001022974,1.0219308503292446,0.5043248129850397,10.713318948475333,0.3900003433227539,-0.4011614981504792,-0.28049979209899867,-0.9833804286414907,0.42238084444349333,-0.6319401103702447,0.07094052617224733,0.8000001907348633,32.20339120033621,-0.7366067061360795,0.3514403182712457,4,0.21000003814697266,0.6249995231628418,1.2924997806549072,1.1549992561340332,1.789999008178711,4,0.11259163945952277,-2.2881409629537437,14.90999984741211,4.384616513223049,15.1899995803833,-1.076925051993735,15.279999732971193,0.11259163945952277 3954,2023-04-24,14.9399995803833,15.149999618530273,14.899999618530273,15.149999618530273,310117.0,-0.004663600761567022,1.3809519484471007,-2.333329801212224,28.5223403735844,41.00463125856585,0.11711759526589383,0.3701048761176775,1.0606073994756144,0.5903750924383502,11.179126690363386,0.25,-0.4396493563439634,-0.3155004024505619,-1.0148076805873227,0.383806875686199,-0.6651540415189423,0.03415323661781855,0.8700008392333984,26.271134387224,-0.6865069723725092,0.3496536390683802,4,0.2800006866455078,0.695000171661377,1.3625004291534424,1.2249999046325684,1.590001106262207,0,0.0990629543158712,6.090875988347898,15.010000228881836,-2.2881409629537437,14.90999984741211,4.384616513223049,15.1899995803833,0.0990629543158712 3955,2023-04-25,14.789999961853027,14.859999656677244,14.56999969482422,14.81999969482422,314130.0,-0.01004013539111659,4.272743035988419,0.14285584534131027,38.60466457302032,40.927793999628335,0.26171855177140557,0.5166658913039743,1.1901116176403725,0.7635389397019914,11.3404671998583,0.36999988555908025,-0.3957045703873039,-0.44650001525878835,-1.175602666341831,0.2826026358242544,-0.8110513408003097,-0.08194868971726699,0.9964004516601559,17.741946648105802,-10.967216751350264,0.3645513255415214,4,0.40000009536743164,0.8149995803833008,1.4925000667572021,1.5799994468688965,1.9299993515014648,1,0.09465859200916338,1.3809519484471007,14.9399995803833,6.090875988347898,15.010000228881836,-2.2881409629537437,14.90999984741211,0.09465859200916338 3956,2023-04-26,14.75,14.829999923706055,14.520000457763672,14.699999809265135,347196.0,-0.0027045275156319937,1.9523753298123079,-1.6666878596178516,29.533693093969504,39.57688680206437,0.2828670394209336,0.5377699250684937,1.2051826758110185,0.8214365424265679,11.541796798008685,0.3099994659423828,-0.348771198271816,-0.45699996948242116,-1.2156165278556994,0.3016165888908571,-0.8363082486690594,-0.07769169029578293,0.9877443847656249,17.829422406024264,-10.311670071248749,0.379308279186639,4,0.41500043869018555,0.7300004959106428,1.5325000286102295,1.8499994277954102,2.299999237060547,2,0.09084746797206034,4.272743035988419,14.789999961853027,1.3809519484471007,14.9399995803833,6.090875988347898,15.010000228881836,0.09084746797206034 3957,2023-04-27,15.170000076293945,15.170000076293945,14.529999732971193,14.630000114440918,652969.0,0.028474581443657332,1.370371809385209,10.799958038489764,51.030926061293684,40.85348435766214,-0.14098549660665505,0.11002172721904557,0.768166282933489,0.42307579810874785,11.336120453893946,0.6400003433227521,-0.3002690545611326,-0.028499889373780007,-0.7846474083455366,0.7276476295979766,-0.4065736488596574,0.3495738701120974,0.49467967285156256,100.0,66.49550918702666,0.37807375948587824,4,-0.004999637603759766,0.31000041961669744,1.1124999523162842,1.4649996757507324,1.9300003051757812,3,0.08305868309459186,1.9523753298123079,14.75,4.272743035988419,14.789999961853027,1.3809519484471007,14.9399995803833,0.08305868309459186 3958,2023-04-28,15.529999732971193,15.600000381469727,15.100000381469727,15.140000343322756,838688.0,0.023731025370251402,-1.127662682872374,0.7222211429610883,62.21196961779654,42.244453791435156,-0.4512423231324405,-0.2609966205794034,0.3911141814520196,0.09373474430266704,11.4166106319208,0.5,-0.25544018418919734,0.32999978065490865,-0.4287804608053616,1.0887800221151789,-0.04939034007522558,0.7093899013850429,-1.0099992752075213,93.51845801448542,53.878771449489626,0.379390120730135,4,-0.36499929428100764,-0.04999923706055043,0.7525002956390363,1.1050000190734846,1.5600004196166974,4,0.0605279843236326,1.370371809385209,15.170000076293945,1.9523753298123079,14.75,4.272743035988419,14.789999961853027,0.0605279843236326 3959,2023-05-02,15.220000267028807,15.65999984741211,15.119999885559082,15.609999656677244,1032090.0,-0.01996133105425868,1.2040825064908112,-1.0,54.43548836767517,42.84080615509695,-0.14557813210529602,-0.018911653429475095,0.6797850106502228,0.4319433979130167,12.018941383798854,0.5399999618530273,-0.23023601353083833,0.06250028610229386,-0.5769362947960364,0.7019368670006241,-0.25721800434687125,0.38221857655145897,-0.6900005340576136,61.40352491600953,17.68552801472768,0.3197182904491648,5,-0.05499982833862127,0.26000022888183594,1.0124998092651385,1.414999485015871,2.0700006484985405,1,0.10381070580231877,-1.127662682872374,15.529999732971193,1.370371809385209,15.170000076293945,1.9523753298123079,14.75,0.10381070580231877 3960,2023-05-03,15.170000076293945,15.350000381469727,15.09000015258789,15.15999984741211,420494.0,-0.0032851635911713695,-2.466678534643897,-0.025641652646817167,52.226713457192574,43.3399818812111,-0.12608107555574222,-0.05190670264704522,0.702600131902944,0.508392032013063,12.040907648841106,0.26000022888183594,-0.17859132374070263,0.06350011825561452,-0.3530659776392664,0.48006621415049544,-0.14478292969182682,0.27178316620305587,-0.5948003387451148,57.017540924361874,10.098116439781855,0.2082830479474406,5,-0.004999637603759766,0.31000041961669744,1.0625,1.4649996757507324,2.280000686645508,2,0.08965066601923266,1.2040825064908112,15.220000267028807,-1.127662682872374,15.529999732971193,1.370371809385209,15.170000076293945,0.08965066601923266 3961,2023-05-04,15.15999984741211,15.229999542236328,14.979999542236328,15.18000030517578,428045.0,-0.0006592108656257034,3.1667037543313095,-1.9999999999998224,51.22949698381021,44.4322126312879,-0.13497823025743472,-0.054132938078346626,0.6799029146597384,0.5421769715949516,12.019059956794196,0.25,-0.18769302695444523,0.059499883651733754,-0.3499399906869538,0.4689397579904213,-0.14522005351761003,0.26421982082107753,-0.5414081054687472,55.75221687058127,6.775943889094208,0.20471993716934397,5,-0.06999969482421875,0.3200006484985334,0.9875001907348633,1.429999828338623,2.3400001525878906,3,0.10290234047783864,-2.466678534643897,15.170000076293945,1.2040825064908112,15.220000267028807,-1.127662682872374,15.529999732971193,0.10290234047783864 3962,2023-05-05,15.68000030517578,15.68000030517578,15.170000076293945,15.220000267028807,359480.0,0.03430082209746432,1.2173921156018954,-22.999475491133076,63.89892293348788,47.96602394020336,-0.5970543475964991,-0.5935381542508882,0.14546846715646033,0.05002482938773056,12.28633582634747,0.5200004577636701,-0.191926041047358,0.5725003242492654,0.12812608808567205,1.0168745604128588,0.35031320616746875,0.7946874423310621,-1.019752239013668,100.0,45.64462335447179,0.2221871180817963,5,-0.5799999237060529,-0.19999980926513672,0.41249942779541193,0.909999370574953,2.219999313354494,4,0.08737237915949203,3.1667037543313095,15.15999984741211,-2.466678534643897,15.170000076293945,1.2040825064908112,15.220000267028807,0.08737237915949203 3963,2023-05-08,16.010000228881836,16.180000305175778,15.619999885559082,15.699999809265135,889849.0,0.021045913092050617,-1.3829791551261843,0.6739138998020128,65.03497249683883,52.022983065009406,-0.8608102471200745,-0.9003940438476867,-0.1986522203521357,-0.25902640883097305,12.403578154979584,0.5600004196166957,-0.17488152719103667,0.8585002422332764,0.25792935157237373,1.459071132894179,0.5582147969028242,1.1587856875637286,-1.288567028378905,85.83333598242723,31.44601982434736,0.3002854453304515,5,-0.6599998474121112,-0.5299997329711932,0.08249950408935547,0.5799994468688965,2.039999008178711,0,0.06808245702717386,1.2173921156018954,15.68000030517578,3.1667037543313095,15.15999984741211,-2.466678534643897,15.170000076293945,0.06808245702717386 3964,2023-05-09,16.100000381469727,16.110000610351562,15.720000267028807,15.979999542236328,660600.0,0.005621496021313677,4.571381861282569,0.38709895742003536,64.53901524694912,54.90457758433483,-0.8593275406587342,-0.9525998353957412,-0.302985626435472,-0.32782086444020564,12.439002698959245,0.3900003433227557,-0.10299460079312261,0.8935003757476814,0.1637626671472674,1.6232380843480954,0.5286315214474744,1.2583692300478884,-1.2618818125929678,93.33334392970816,41.28679798418115,0.364868854300207,5,-0.7500000000000018,-0.6199998855590838,-0.007500648498535156,0.48999929428100586,1.8699989318847656,1,0.061490667556604706,-1.3829791551261843,16.010000228881836,1.2173921156018954,15.68000030517578,3.1667037543313095,15.15999984741211,0.061490667556604706 3965,2023-05-10,16.75,17.219999313354492,16.25,16.25,1640260.0,0.04037264615710123,-2.8799972534179688,4.166637526821902,73.07692850292604,59.742714851996666,-1.3433283401952245,-1.5439297296061625,-0.9507119401079169,-0.9518214250141348,12.721837194438052,1.1199989318847656,0.014427966073217391,1.4559999942779545,0.45957677877145997,2.452423209784449,0.9577883865247081,1.9542116020312008,-1.8045308922193204,79.01788565273479,27.630116682459573,0.4982116077532469,5,-0.8750004768371582,-0.880000114440918,-0.7825002670288086,-0.16000032424926758,1.2199993133544922,2,0.032238860628498456,4.571381861282569,16.100000381469727,-1.3829791551261843,16.010000228881836,1.2173921156018954,15.68000030517578,0.032238860628498456 3966,2023-05-11,17.040000915527347,17.129999160766598,16.5,16.5,1518145.0,0.017313487494170055,-1.3333262690911014,1.0800018310546946,81.41593293787277,63.11882672717212,-1.4240900029163548,-1.7686688625298892,-1.270806956276708,-1.2073264652976459,13.041894293750978,0.629999160766598,0.16722269813173263,1.6470008850097688,0.389281596736069,2.9047201732834687,1.018141240872918,2.275860529146618,-1.8670787871892855,91.21958708212784,32.82984208387083,0.6288596441368497,5,-0.9400014877319371,-1.1700010299682653,-0.997500896453861,-0.4500012397766149,0.7199993133544886,3,0.0240610226164073,-2.8799972534179688,16.75,4.571381861282569,16.100000381469727,-1.3829791551261843,16.010000228881836,0.0240610226164073 3967,2023-05-12,16.84000015258789,17.209999084472653,16.75,17.049999237060547,499121.0,-0.011737133344705941,-1.3589733557650743,-0.3888865341414801,76.21775134088176,64.67502469640381,-1.0753747875219943,-1.5089948513782936,-1.0796663546569363,-0.9736426128553433,13.633294621036887,0.4599990844726527,0.29245276867438363,1.3600001335144043,-0.044534266747035645,2.7645345337758442,0.6577329333836843,2.0622673336451243,-1.4623703057481858,76.25004395844124,13.946942521458467,0.7022672001307195,5,-0.7400007247924805,-0.9700002670288086,-0.7975001335144043,-0.2500004768371582,0.7099990844726562,4,0.03919238963371874,-1.3333262690911014,17.040000915527347,-2.8799972534179688,16.75,4.571381861282569,16.100000381469727,0.03919238963371874 3968,2023-05-15,16.680000305175778,16.989999771118164,16.569999694824222,16.959999084472653,449746.0,-0.009501178501327034,1.4705875753121154,1.3333333333333333,74.30168014463865,66.88237933828863,-0.8214796847343848,-1.2749598427260302,-0.9337923625110935,-0.7763966475479549,13.969223783057233,0.42000007629394176,0.449455311726636,1.1115002632141078,-0.36311730341741466,2.5861178298456284,0.37419147989834656,1.848809046529869,-1.1181335116845936,64.00004323326297,-2.7426805427001426,0.7373087833157607,5,-0.5800008773803675,-0.8100004196166957,-0.7350001335144007,-0.09000062942504528,0.09000015258789418,0,0.07314144430656477,-1.3589733557650743,16.84000015258789,-1.3333262690911014,17.040000915527347,-2.8799972534179688,16.75,0.07314144430656477 3969,2023-05-16,16.620000839233402,16.790000915527347,16.5,16.65999984741211,383060.0,-0.003597090218503074,-1.0714300311306035,0.14285422343322982,76.2177721680729,69.54805252838645,-0.6057017543781598,-1.1585862441511736,-0.8808477151317486,-0.681676569091703,14.568468905353205,0.2900009155273473,0.5346129264424739,0.9780007362365755,-0.5542028190148436,2.5102042914879945,0.21189895861086683,1.7441025138622859,-0.8923207937558875,38.144443417578266,-33.35913956466636,0.7661017776257097,5,-0.5200014114379918,-0.75000095367432,-0.7900004386901891,-0.09000110626221058,-0.060001373291015625,1,0.08604081381581352,1.4705875753121154,16.680000305175778,-1.3589733557650743,16.84000015258789,-1.3333262690911014,17.040000915527347,0.08604081381581352 3970,2023-05-17,16.559999465942386,16.739999771118164,16.530000686645508,16.540000915527347,316552.0,-0.003610190749772757,-9.500214582040002,-0.49997615755094804,75.78345248368157,72.27626980614993,-0.3663157840538389,-1.0516946282903508,-0.840994219642301,-0.5880687085948324,15.200097978675128,0.20999908447265625,0.5687286022413787,0.8539993762970006,-0.7208747430898299,2.428873495683833,0.06656231660358358,1.6414364359904159,-0.6830874936771743,8.450639902859958,-66.95724742341639,0.7874370596934158,5,-0.3649997711181676,-0.6899995803833043,-0.7599992752075249,-0.05999994277954457,-0.10999870300293324,2,0.0851449210678985,-1.0714300311306035,16.620000839233402,1.4705875753121154,16.680000305175778,-1.3589733557650743,16.84000015258789,0.0851449210678985 3971,2023-05-18,16.540000915527347,16.649999618530273,16.389999389648438,16.469999313354492,346716.0,-0.0012076419722215626,-1.260857306343138,3.5003338102052326,72.02573264251755,73.17924866270879,-0.14525292653116395,-0.9753799012053364,-0.837600434838695,-0.5382305690539759,15.444914614729106,0.26000022888183594,0.6526631673012098,0.7665007591247601,-0.8308167954590182,2.3638183137085402,-0.03215801816713082,1.565159536416651,-0.5287802091532079,18.29287581760209,-51.773413768132,0.79865877729189,5,-0.1200013160705602,-0.6700010299682653,-0.8150005340576207,-0.11500120162964222,-0.1500015258789098,3,0.0864569721084294,-9.500214582040002,16.559999465942386,-1.0714300311306035,16.620000839233402,1.4705875753121154,16.680000305175778,0.0864569721084294 3972,2023-05-19,16.610000610351562,16.959999084472653,16.579999923706055,16.700000762939453,752309.0,0.004232145764786477,-4.066603936727485,-1.2856870385002481,69.14894732303338,73.63635697673041,-0.07762161719559657,-0.9607477031478098,-0.9137400471884227,-0.5765629817742877,17.12480763282199,0.4199981689453054,0.7600940523117536,0.7515004158020027,-0.8332201210413821,2.3362209526453874,-0.04085985261968972,1.543860684223695,-0.47790204327938923,36.666846805034126,-29.175749443308007,0.7923602684216924,5,-0.1400008201599121,-0.7400007247924805,-0.8850002288818359,-0.18500089645385742,0.0,4,0.06923537485083409,-1.260857306343138,16.540000915527347,-9.500214582040002,16.559999465942386,-1.0714300311306035,16.620000839233402,0.06923537485083409 3973,2023-05-22,16.700000762939453,16.709999084472653,16.280000686645508,16.569999694824222,490244.0,0.0054184316243675035,4.733399455761776,-1.44445386343403,78.46153338280216,75.18330343626964,-0.0664389311222422,-0.967236238937863,-1.006059481646144,-0.6346896985989403,18.231620179952095,0.4299983978271449,0.8867703395403126,0.7570005416870114,-0.8174151079129004,2.331416191286923,-0.030207283112943628,1.5442083664869664,-0.4591121212390483,61.76486262850123,-4.447603810140002,0.7872078247999559,5,0.03499889373779297,-0.8300008773803711,-0.9750003814697266,-0.27500104904174805,0.3699989318847692,0,0.05089810989754007,-4.066603936727485,16.610000610351562,-1.260857306343138,16.540000915527347,-9.500214582040002,16.559999465942386,0.05089810989754007 3974,2023-05-23,16.420000076293945,16.729999542236328,16.420000076293945,16.729999542236328,229999.0,-0.016766507416387855,1.0,-2.3845916840283525,72.0847913645015,75.0730659764447,0.29472026590943656,-0.6015124249082362,-0.7381271366960629,-0.3273136078073513,19.683674910026998,0.3099994659423828,0.9345793796699873,0.40299983024597097,-1.110881589836037,1.9168812503279788,-0.35394087979503297,1.159940540286975,-0.1399993896484375,20.58819404513145,-44.85463069551889,0.7569407100410044,5,0.3249998092651367,-0.5500001907348633,-0.6949996948242188,0.004999637603759766,1.2199993133544922,1,0.021315492073293862,4.733399455761776,16.700000762939453,-4.066603936727485,16.610000610351562,-1.260857306343138,16.540000915527347,0.021315492073293862 3975,2023-05-24,16.190000534057614,16.370000839233402,16.100000381469727,16.219999313354492,301418.0,-0.014007280217275375,-1.5714441416894072,0.0967704225092252,66.88525082250463,73.45854574140378,0.4882777607726183,-0.27536890083924703,-0.5173145383572155,-0.07163687760025894,20.331018850748826,0.31999969482421875,0.9521052213592682,0.10300025939941193,-1.297197084132339,1.503197602931163,-0.5970984123664635,0.8030989311652874,1.0299987792968786,10.465149804717885,-53.881764219163,0.7000986717658755,5,0.46499919891357777,-0.3200006484985316,-0.5025000572204537,0.23499917984009144,1.3699989318847727,2,0.022853546613938347,1.0,16.420000076293945,4.733399455761776,16.700000762939453,-4.066603936727485,16.610000610351562,0.022853546613938347 3976,2023-05-25,16.09000015258789,16.260000228881836,15.960000038146973,16.129999160766598,286856.0,-0.006176675612787008,-1.000006357844945,1.3333545269580147,57.794670739543335,71.41153678569951,0.490980858141878,-0.07360558520036165,-0.42849730201570146,0.05611495582893866,20.81343351619421,0.3000001907348633,0.9663043281213817,-0.06400012969970703,-1.3151288073633047,1.1871285479638907,-0.6895644685315041,0.5615642091320918,1.107599182128908,13.000023841880692,-44.90222582806964,0.6255643388317985,5,0.38499975204467773,-0.2200002670288086,-0.47749996185302734,0.33499956130981445,1.739999771118164,3,0.02237418315335815,-1.5714441416894072,16.190000534057614,1.0,16.420000076293945,4.733399455761776,16.700000762939453,0.02237418315335815 3977,2023-05-26,16.430000305175778,16.469999313354492,15.979999542236328,16.120000839233402,249070.0,0.021131146635396503,1.512835561033105,-7.750178818368734,57.954542991544756,69.59518821313353,0.09689570688480487,-0.33135862986619813,-0.7917569144398904,-0.26026179090283463,22.185525703184855,0.48999977111816406,0.893611038218026,0.21300001144408753,-0.9535354507590306,1.3795354736472056,-0.3702677196574733,0.7962677425456466,0.7180950576782266,61.03903502959442,6.394354070641064,0.5832677311015595,5,0.029999256134036756,-0.5600004196166957,-0.8875000476837123,-0.005000591278072619,1.2799987792968786,4,-0.0024346265845618387,-1.000006357844945,16.09000015258789,-1.5714441416894072,16.190000534057614,1.0,16.420000076293945,-0.0024346265845618387 3978,2023-05-29,16.469999313354492,16.600000381469727,16.370000839233402,16.520000457763672,221628.0,0.002434510495177067,1.1904614853634052,-0.16129429209556817,57.14283610205713,67.47575087246511,0.02679295044275065,-0.3133922332134276,-0.8269831624939101,-0.28734197252235916,23.368038550966098,0.22999954223632457,0.7583999483639037,0.20599904060363627,-0.9189975628655453,1.3309956440728197,-0.3564992611309563,0.7684973423382271,0.630572236511231,66.23371476202095,15.801998310492678,0.5624983017345915,5,-0.009999752044677734,-0.5999994277954102,-0.9024989604949951,-0.1649994850158656,1.5200004577636719,0,0.00850038268572062,1.512835561033105,16.430000305175778,-1.000006357844945,16.09000015258789,-1.5714441416894072,16.190000534057614,0.00850038268572062 3979,2023-05-30,16.799999237060547,16.950000762939453,16.430000305175778,16.540000915527347,1468740.0,0.02003642607552991,-1.166670640313424,-5.199847415601684,51.10130455898243,64.73328999194298,-0.3073055508953928,-0.5469983080586438,-1.1650409971396911,-0.6004569257134591,24.695974367645913,0.5200004577636754,0.657534269512503,0.45699901580810476,-0.5775841944659952,1.4915822260822065,-0.06029258932894521,0.9742906209451547,0.25494945233642596,84.84834181203767,36.46149671762234,0.5172916051370506,5,-0.3399996757507324,-0.9299993515014648,-1.3724992275238037,-0.7099995613098145,0.7100009918212891,1,0.016071456549120455,1.1904614853634052,16.469999313354492,1.512835561033105,16.430000305175778,-1.000006357844945,16.09000015258789,0.016071456549120455 3980,2023-05-31,16.530000686645508,16.719999313354492,16.40999984741211,16.600000381469727,703030.0,-0.016071343016458406,1.000012305571963,-0.2692313335387451,38.666651973005386,61.0267254731083,-0.046946787943241475,-0.1790687645592577,-0.8986668073926083,-0.32072018168509686,26.143216258702896,0.3899993896484375,0.5625312993043252,0.11900043487548828,-0.7576896611389792,0.995690530889954,-0.31934461313174367,0.557345482882722,0.48115005670146616,57.575780928646914,14.003589954228339,0.43834504800723323,5,-0.07000112533569336,-0.6600008010864258,-1.1025006771087646,-0.4400010108947754,0.5399990081787145,2,0.06715055395609815,-1.166670640313424,16.799999237060547,1.1904614853634052,16.469999313354492,1.512835561033105,16.430000305175778,0.06715055395609815 3981,2023-06-01,16.719999313354492,16.930000305175778,16.530000686645508,16.65999984741211,826102.0,0.011494169317396441,-1.500014901264201,-0.8571389645776567,47.32140500322291,58.60144299312936,-0.2332569956229591,-0.25950894934632274,-1.0846762715464084,-0.5047267407744762,28.02151635102866,0.3999996185302699,0.46652233244702757,0.23099908828735494,-0.42748077717730837,0.88947895375202,-0.09824084444497672,0.5602390210196866,0.24910540178448315,76.28854019191442,35.327647405864596,0.32923993273233215,6,-0.2649989128112793,-0.8499994277954102,-1.3224995136260986,-0.6999998092651367,0.9600009918212891,3,0.050239245639021934,1.000012305571963,16.530000686645508,-1.166670640313424,16.799999237060547,1.1904614853634052,16.469999313354492,0.050239245639021934 3982,2023-06-02,17.049999237060547,17.170000076293945,16.729999542236328,16.729999542236328,886791.0,0.019736838352767183,-1.7500059604701619,5.333375719235782,57.67633902425909,56.29197695329124,-0.5523667338582037,-0.5076362505656391,-1.403223996608837,-0.8265951556075741,29.28776752649248,0.4500007629394531,0.38087947270846456,0.4924990653991692,-0.09257383158148258,1.077571962379821,0.1999626169088451,0.7850355138894933,-1.0899991989135742,84.99988079059669,45.013693794270296,0.29253644849032545,6,-0.4849991798400879,-1.174999713897705,-1.7274987697601318,-1.0549993515014648,0.7300014495849609,4,0.045747842906061154,-1.500014901264201,16.719999313354492,1.000012305571963,16.530000686645508,-1.166670640313424,16.799999237060547,0.045747842906061154 3983,2023-06-05,17.100000381469727,17.15999984741211,16.950000762939453,17.149999618530273,579608.0,0.002932618571647616,5.0,-0.1562477648236893,59.99999999999994,54.94922235723551,-0.6030814256636283,-0.4972864873028122,-1.4364424851584445,-0.8724026217084422,29.84694489686165,0.20999908447265625,0.32339810534230296,0.4880002021789558,-0.08528564989206089,1.0612860542499725,0.20135727614344745,0.7746431282144641,-1.1158003425598153,90.78951661275062,48.48135197349232,0.2866429260355081,6,-0.5350003242492676,-1.0000009536743164,-1.7774999141693115,-1.1050004959106445,0.8099994659423828,0,0.03567243797631425,-1.7500059604701619,17.049999237060547,-1.500014901264201,16.719999313354492,1.000012305571963,16.530000686645508,0.03567243797631425 3984,2023-06-06,17.09000015258789,17.280000686645508,16.90999984741211,16.90999984741211,666864.0,-0.0005848086934940877,-3.1111134658585176,-3.600061036087587,61.27662682872384,54.326041913482086,-0.5454018455411003,-0.431435016161668,-1.4091074260971048,-0.8626950724620457,30.496160566465598,0.37000083923339844,0.27737367975797866,0.42849998474121165,-0.12940103987843088,0.9864010093608542,0.1495494724313886,0.7074504970510347,-1.0820841129302998,78.16087922110096,30.265842702173693,0.2789505123098218,6,-0.4699997901916504,-0.9600000381469727,-1.7674996852874756,-1.0950002670288086,1.4200000762939489,1,0.05266235286685994,5.0,17.100000381469727,-1.7500059604701619,17.049999237060547,-1.500014901264201,16.719999313354492,0.05266235286685994 3985,2023-06-07,17.290000915527347,17.34000015258789,16.950000762939453,16.950000762939453,859565.0,0.011702794684245177,-1.2941130271853156,1.8888865341415024,64.82214153890692,55.106872002300264,-0.6402919253360047,-0.6207311956747965,-1.573940094346428,-1.0645429081997868,29.87159817397218,0.3899993896484375,0.20309910849717383,0.6015007019042997,-0.022755537344636423,1.2257569411532359,0.28937258227983165,0.9136288215287678,-1.2312014899902408,93.82725061400227,40.445007836970916,0.31212811962446735,6,-0.6300010681152379,-1.130001068115238,-1.9675004482269323,-1.2950010299682653,1.4599990844726527,2,0.012724077600072103,-3.1111134658585176,17.09000015258789,5.0,17.100000381469727,-1.7500059604701619,17.049999237060547,0.012724077600072103 3986,2023-06-08,17.450000762939453,17.530000686645508,17.209999084472653,17.209999084472653,1066047.0,0.009253894675529839,-1.6666613685130238,0.7058869728146874,66.03054379842082,56.00420542528649,-0.6560820224813817,-0.7888865954657334,-1.7016679939798962,-1.2301086766986415,29.30677182817916,0.3200016021728551,0.16773453751711287,0.7410005569457994,0.04530239983698081,1.436698714054618,0.3931514783913883,1.0888496355002104,-1.3143292937792985,90.0000238418238,33.078096198750345,0.3478490785544099,6,-0.5,-1.1950006484985352,-2.127500295639038,-1.455000877380371,-0.35000038146972656,3,-0.02177656455593302,-1.2941130271853156,17.290000915527347,-3.1111134658585176,17.09000015258789,5.0,17.100000381469727,-0.02177656455593302 3987,2023-06-09,17.5,17.549999237060547,17.34000015258789,17.440000534057614,661846.0,0.002865285666160844,1.6250223520295644,0.249996026384816,65.50387310355433,56.93320953656396,-0.601605405746831,-0.8294304005337985,-1.7181489101053362,-1.2827251815507736,28.638345059721676,0.20999908447265625,0.16806574181331513,0.7579998016357408,-0.02143593836475688,1.5374355416362384,0.36828193163549017,1.1477176716359914,-1.2527821934410177,92.18761175881554,34.39618796661674,0.38971787000024893,6,-0.5200004577636719,-1.140000343322754,-2.2149996757507324,-1.505000114440918,0.059999465942386365,4,0.010285731724330338,-1.6666613685130238,17.450000762939453,-1.2941130271853156,17.290000915527347,-3.1111134658585176,17.09000015258789,0.010285731724330338 3988,2023-06-12,17.899999618530273,17.950000762939453,17.559999465942386,17.569999694824222,813843.0,0.02285712105887283,-1.2285764110277577,5.50004768413987,77.40742990839065,59.856112353164875,-0.8687901328020438,-1.1945917436740459,-2.0844491644743393,-1.6849587014160008,28.561074408803844,0.4500007629394531,0.23167113466574563,1.0969994544982917,0.16246674268612438,2.031532166310461,0.629733098592208,1.5642658104043754,-1.5225036689211358,95.1922018853391,31.344230458820988,0.4672663559060844,6,-0.7199993133544922,-1.1149992942810059,-2.609999179840088,-1.9049997329711914,-0.6499996185302734,0,-0.006703851086149792,1.6250223520295644,17.5,-1.6666613685130238,17.450000762939453,-1.2941130271853156,17.290000915527347,-0.006703851086149792 3989,2023-06-13,18.049999237060547,18.11000061035156,17.81999969482422,18.0,853195.0,0.008379867135583252,2.4117356670033545,0.15151287460624965,85.49619876633727,65.05939533020175,-0.9195287506287357,-1.2985434820761697,-2.2166872074718267,-1.8258043441042453,28.71794685814445,0.2900009155273402,0.28200247187525207,1.1754991531372063,0.09284235625268167,2.2581559500217327,0.6341707546949422,1.7168275515794704,-1.4838027098517728,94.82746713933871,23.22613840173227,0.541328398442263,6,-0.7299985885620117,-1.1349987983703649,-2.634998798370363,-2.054999351501465,-0.1999988555908203,1,-0.00775619920032955,-1.2285764110277577,17.899999618530273,1.6250223520295644,17.5,-1.6666613685130238,17.450000762939453,-0.00775619920032955 3990,2023-06-14,17.969999313354492,18.13999938964844,17.75,18.100000381469727,614756.0,-0.004432128924515277,2.7142960944594905,-2.600061036087587,86.15387775493032,69.37411452483589,-0.6859152799326864,-1.1673440772759704,-2.123357686711884,-1.7339889709093583,28.800949930891328,0.38999938964844105,0.33894067463294064,1.0249992370605483,-0.15103291508943428,2.2010313892105327,0.43698316098555523,1.6130153131355414,-1.1876702145057294,81.72042790224509,2.594628454825454,0.588016076074992,6,-0.5349998474121094,-0.9199995994567871,-2.5549988746643084,-1.9749994277954102,-0.7799987792968786,2,0.03005013556823255,2.4117356670033545,18.049999237060547,-1.2285764110277577,17.899999618530273,1.6250223520295644,17.5,0.03005013556823255 3991,2023-06-15,17.969999313354492,17.989999771118164,17.790000915527344,17.829999923706055,284965.0,0.0,1.2222057389903784,-1.0769095337304497,84.07082857550373,72.3068355860853,-0.5475351813422797,-1.1117175336242724,-2.080416728216761,-1.727961396616216,29.251927614883076,0.1999988555908203,0.39872387571367085,0.9534993171691895,-0.2907590375900355,2.1977576719284144,0.33137013978957697,1.575628494548802,-0.9704429679777817,78.74997019764885,-2.553649298096744,0.622129177379612,6,-0.44499969482421875,-0.9199995994567871,-2.0974996089935303,-1.9749994277954102,-0.5900001525878942,3,0.043405715996096106,2.7142960944594905,17.969999313354492,2.4117356670033545,18.049999237060547,-1.2285764110277577,17.899999618530273,0.043405715996096106 3992,2023-06-16,17.760000228881836,18.0,17.559999465942386,18.0,693768.0,-0.011686093071611503,2.6666746139601862,-1.714291553133515,76.54326704960212,74.14497636937443,-0.2528175399211783,-0.8549812555851339,-1.8374134102799626,-1.513733379724549,29.035503318062638,0.44000053405761363,0.5173803498247764,0.6860002517700181,-0.5851596365374832,1.9571601400775211,0.05042030761626748,1.3215801959237687,-0.57797299642165,34.482894697898345,-46.714105676636066,0.6355799441537513,6,-0.2350006103515625,-0.7100005149841309,-1.7750005722045898,-1.765000343322754,0.020000457763671875,4,-0.03716215309157478,1.2222057389903784,17.969999313354492,2.7142960944594905,17.969999313354492,2.4117356670033545,18.049999237060547,-0.03716215309157478 3993,2023-06-19,17.549999237060547,17.780000686645508,17.430000305175778,17.719999313354492,279040.0,-0.011824380017731007,1.4137722384820528,0.7083343267450269,66.23378339102175,74.6957715429631,0.030987251019574558,-0.6092732043876659,-1.5829503963376634,-1.2994042973702165,29.411538013086407,0.3500003814697301,0.6024780051298464,0.4334993362426758,-0.8418417290388724,1.708840401524224,-0.2041711963981001,1.0711698688834517,-0.2146964594502414,16.90127980571916,-61.19693991827069,0.6376705326407744,6,-0.0049991607666015625,-0.4999995231628418,-1.5649995803833008,-1.5549993515014648,0.3400001525878906,0,0.0005698136362719541,2.6666746139601862,17.760000228881836,1.2222057389903784,17.969999313354492,2.7142960944594905,17.969999313354492,0.0005698136362719541 3994,2023-06-20,16.770000457763672,17.5,16.579999923706055,17.469999313354492,697897.0,-0.04444437682081159,1.4210521032276846,4.117638479058443,54.25531842939862,73.52168008635105,0.8502314216037021,0.20900706682459003,-0.7624456048714343,-0.5237205746279194,29.00271808505695,0.9699993133544922,0.6190114769144657,-0.36399946212768697,-1.6083276724181843,0.8803287481628104,-0.9861635672729356,0.2581646430175617,1.3699989318847692,12.179525583544928,-65.68437533125035,0.6221641051452487,6,0.5899991989135742,0.2799992561340332,-0.7850008010864258,-0.9000005722045898,1.4200000762939418,1,0.028622512172568948,1.4137722384820528,17.549999237060547,2.6666746139601862,17.760000228881836,1.2222057389903784,17.969999313354492,0.028622512172568948 3995,2023-06-21,16.559999465942386,16.870000839233402,16.549999237060547,16.799999237060547,339516.0,-0.012522420160344439,-1.4615486190074733,0.3428573764104134,47.183101429302575,71.4275198231157,1.0569405628090358,0.4723672234753451,-0.5135436845293917,-0.3200979678994038,29.314881812154297,0.3200016021728551,0.6212546258815053,-0.5925004005432086,-1.7877693217128723,0.6027685206264533,-1.1901348611280405,0.005134060041623201,1.5487999343872083,0.6896705944876158,-74.17728326623131,0.597634460584831,6,0.7849998474121058,0.4900002479553187,-0.5749998092651403,-0.6899995803833043,1.810001373291012,2,0.07789860852232389,1.4210521032276846,16.770000457763672,1.4137722384820528,17.549999237060547,2.6666746139601862,17.760000228881836,0.07789860852232389 3996,2023-06-22,16.450000762939453,16.540000915527347,16.149999618530273,16.399999618530273,354625.0,-0.006642433970433292,2.3912942522825107,-0.20833830039180465,38.54964277238333,68.43260534187448,1.1288863027893754,0.6437231431522079,-0.3670544834624252,-0.20999681259919356,30.045463245256478,0.4099998474121129,0.6190010331427409,-0.7204991340637221,-1.85783594457369,0.4168376764462458,-1.2891675393187043,-0.15183072880873993,1.5964466308593792,16.216274732378423,-54.99908061524654,0.5686684052549832,6,0.6949987411499023,0.599998950958252,-0.41750097274780273,-0.5800008773803711,3.7699985504150355,3,0.044984786431458534,-1.4615486190074733,16.559999465942386,1.4210521032276846,16.770000457763672,1.4137722384820528,17.549999237060547,0.044984786431458534 3997,2023-06-23,16.389999389648438,16.459999084472653,16.180000305175778,16.309999465942386,303101.0,-0.003647499726941894,1.5454513928024196,1.5999618539003677,36.50187797751359,63.88754401622148,1.1341429991949639,0.7384339891188141,-0.27179699389965606,-0.14784578573614482,30.458692075454806,0.279998779296875,0.5856365166210225,-0.7785004615783677,-1.9214470450695202,0.3644461219127848,-1.349973753323944,-0.20702716983279146,1.5426611376342798,14.723902690178917,-51.784130260209295,0.5714732917455769,6,0.755000114440918,0.6600003242492676,-0.24499964714050293,-0.5199995040893555,3.730001449584961,4,0.06040267284838485,2.3912942522825107,16.450000762939453,-1.4615486190074733,16.559999465942386,1.4210521032276846,16.770000457763672,0.06040267284838485 3998,2023-06-26,16.610000610351562,16.84000015258789,16.520000457763672,16.520000457763672,676146.0,0.01342289377033623,-6.111092273131861,1.125002980235131,41.54930428790755,59.004555740840395,0.7955751960792945,0.5580717223063054,-0.4471335379561694,-0.37190078172953633,30.589846840727986,0.4500007629394531,0.536864939654393,-0.5654993057250977,-1.6920301820636254,0.5610315706134301,-1.1287647438943615,-0.0022338675558337684,1.2157002624060098,34.07413791398284,-29.680967301129648,0.5632654381692641,6,0.534998893737793,0.4399991035461426,-0.4400007724761963,-0.7400007247924805,3.1899986267089844,0,0.07043949628543578,1.5454513928024196,16.389999389648438,2.3912942522825107,16.450000762939453,-1.4615486190074733,16.559999465942386,0.07043949628543578 3999,2023-06-27,17.069999694824222,17.139999389648438,16.559999465942386,16.760000228881836,536828.0,0.027694104007797815,1.5777839943372636,3.4444326707074526,46.45159146787162,54.59319059783387,0.20332601668780015,0.12578668381937064,-0.8639389210393098,-0.8550352559923446,30.385228358536942,0.5799999237060511,0.49449619287974755,-0.11900024414062216,-1.232985564583199,0.9949850763019548,-0.6759929043619088,0.4379924160806645,0.6551591026797112,92.92932212043308,31.615848061911635,0.5569926602212885,6,0.005000114440914416,-0.019999980926517225,-0.7674999237060582,-1.1999998092651403,2.7900009155273366,1,0.04803747565811878,-6.111092273131861,16.610000610351562,1.5454513928024196,16.389999389648438,2.3912942522825107,16.450000762939453,0.04803747565811878 4000,2023-06-28,17.639999389648438,17.65999984741211,17.139999389648438,17.170000076293945,393480.0,0.03339189836055145,1.039216566250416,1.516129429209539,52.70653443825567,51.108269027028534,-0.46757770496749274,-0.3760723297037174,-1.3874218410985506,-1.4444520251224517,30.5173916539592,0.5900001525878871,0.3887433860173104,0.395499515533448,-0.69049663461902,1.481495665685916,-0.147498559542786,0.938497590609682,-1.489999771118164,98.67546657403607,39.29736674287166,0.5429980750762335,6,-0.5649995803833008,-0.5899996757507324,-1.3324995040893555,-1.7699995040893555,2.280000686645508,2,0.031179204276613026,1.5777839943372636,17.069999694824222,-6.111092273131861,16.610000610351562,1.5454513928024196,16.389999389648438,0.031179204276613026 4001,2023-06-29,17.559999465942386,17.709999084472656,17.420000076293945,17.639999389648438,339230.0,-0.004535143224154381,1.6363628482005843,-0.17021285230200328,50.847450321366836,48.253178279446836,-0.5049536717642056,-0.24233994275810744,-1.257974255784731,-1.3719174352402135,30.368312701101473,0.28999900817871094,0.23745880157261468,0.273499584198003,-0.7918642451882114,1.3388634135842175,-0.2591823304951042,0.8061814988911102,-1.3797998428344762,90.19609554203676,33.52367893695798,0.5326819146931077,6,-0.5949993133544957,-0.5099997520446813,-1.2974996566772496,-1.6899995803833043,2.9400005340576136,3,0.0461276422509016,1.039216566250416,17.639999389648438,1.5777839943372636,17.069999694824222,-6.111092273131861,16.610000610351562,0.0461276422509016 4002,2023-06-30,17.829999923706055,17.940000534057614,17.569999694824222,17.700000762939453,407450.0,0.015375880750300386,1.1142882055138688,-1.6249910592948293,48.97361146691338,46.33538139899036,-0.8537627300942319,-0.47527618205362643,-1.4653435100670684,-1.6478889768809672,29.991967484975945,0.38000106811522727,0.08731445734177257,0.504500007629396,-0.5813215449966407,1.5903215602554326,-0.038410768683622365,1.0474107839424143,-1.5886083221435534,92.25347856046251,38.78246107377654,0.5429107763130182,6,-0.7849998474121094,-0.7700004577636719,-1.6575000286102295,-1.9600000381469727,3.1499996185302734,4,0.1340437128365204,1.6363628482005843,17.559999465942386,1.039216566250416,17.639999389648438,1.5777839943372636,17.069999694824222,0.1340437128365204 4003,2023-07-03,17.709999084472656,17.75,17.389999389648438,17.530000686645508,272424.0,-0.006730277046936517,1.7692330264460991,1.3846119987675514,44.97041353336786,45.30372529943137,-0.7919624390739664,-0.32383584232774965,-1.2860383722566127,-1.532062898814317,29.444840437702812,0.4400005340576172,-0.054535645301527325,0.35399923324585103,-0.7393947833932408,1.447393249884943,-0.19269777507369312,0.9006962415653952,-1.3666909469604498,83.3332411909588,33.64385865578842,0.5466970083195454,7,-0.6649990081787109,-0.5649995803833008,-1.544999361038208,-1.8399991989135742,3.1700000762939453,0,0.13608141611219637,1.1142882055138688,17.829999923706055,1.6363628482005843,17.559999465942386,1.039216566250416,17.639999389648438,0.13608141611219637 4004,2023-07-04,17.989999771118164,17.989999771118164,17.600000381469727,17.889999389648438,272924.0,0.015810316268790814,6.799958038490149,0.5555626198726303,50.27933585941463,45.64775134722161,-0.984206848114134,-0.561755167749979,-1.5000017263321155,-1.8084253610370666,28.82363579093459,0.3899993896484375,-0.16695249700336845,0.588999938964843,-0.5320310575814808,1.710030935511167,0.0284844406916811,1.149515437238005,-1.5508900898132332,100.0,52.11667753543168,0.5605154982731614,7,-0.9200000762939453,-0.8450002670288086,-1.8250000476837158,-2.119999885559082,3.25,1,0.10061142239969478,1.7692330264460991,17.709999084472656,1.1142882055138688,17.829999923706055,1.6363628482005843,17.559999465942386,0.10061142239969478 4005,2023-07-05,17.510000228881836,17.899999618530273,17.450000762939453,17.829999923706055,350758.0,-0.02668146461051868,-1.0454557276991234,-3.199984741269145,44.334988560609965,46.290567545913454,-0.397030095379435,-0.06791056562648734,-0.9533452655337555,-1.3209953037870221,27.956953316279854,0.5399990081787109,-0.248130862821359,0.0980004310607896,-1.0227620156582944,1.2187628777798736,-0.4623807922987524,0.6583816544203316,-0.9468193403918477,20.000127156494678,-22.988233625325655,0.5603812233595422,7,-0.4250001907348633,-0.36500072479248047,-1.3450005054473877,-1.640000343322754,4.289999008178711,2,0.1342090434466996,6.799958038490149,17.989999771118164,1.7692330264460991,17.709999084472656,1.1142882055138688,17.829999923706055,0.1342090434466996 4006,2023-07-06,17.069999694824222,17.479999542236328,16.90999984741211,17.260000228881836,460110.0,-0.02512852817282407,-1.2352919177072932,0.5937522351762996,41.95804102530818,46.8968078845573,0.15663825635920503,0.3606523969995159,-0.4491368206842843,-0.8778037659503148,26.36888772117399,0.6000003814697266,-0.25182723904243076,-0.3230000495910623,-1.453888396343416,0.8078882971612913,-0.8884442229672374,0.2424441237851127,-0.3926732957239807,14.814801732862007,-28.04117897437264,0.5654441733761764,7,0.18500041961669567,0.07499980926513317,-0.9049999713897741,-1.1999998092651403,4.270000457763668,3,0.16695960353964567,-1.0454557276991234,17.510000228881836,6.799958038490149,17.989999771118164,1.7692330264460991,17.709999084472656,0.16695960353964567 4007,2023-07-07,17.68000030517578,17.729999542236328,17.100000381469727,17.139999389648438,383109.0,0.035735244361868146,-1.0322588584191128,-2.8421020930583274,51.38593817102849,47.98976720490407,-0.2806450685677113,-0.24788058145767877,-1.0000573611487766,-1.4792774873812107,24.81316231369095,0.6599998474121058,-0.19573007002693288,0.2780005455017083,-0.8593199817010628,1.4153210727044794,-0.29065971809967905,0.8466608091030956,-0.8976600363141074,71.29634371837642,24.118047116040437,0.5686602636013859,7,-0.4050006866455078,-0.5350008010864258,-1.5175001621246338,-1.8100004196166992,3.45999908447266,4,0.15950224242918543,-1.2352919177072932,17.069999694824222,-1.0454557276991234,17.510000228881836,6.799958038490149,17.989999771118164,0.15950224242918543 4008,2023-07-10,17.780000686645508,17.829999923706055,17.569999694824222,17.579999923706055,330483.0,0.00565613007599608,-1.3636253294493434,0.3703711552861724,62.5935063644022,49.78331330451858,-0.22040555826230346,-0.3766425896670178,-1.0502031970317773,-1.5719989567219521,22.705375260699533,0.2600002288818324,-0.09263354458951412,0.38400087356567525,-0.743481301975315,1.5114830491066655,-0.1797402142048199,0.9477419613361704,-0.9010476576033142,80.55563895300682,27.754328926925183,0.5637410877704947,7,-0.3300008773803711,-0.6350011825561523,-1.5600008964538574,-1.9100008010864258,3.4599990844726562,0,0.17997743149663248,-1.0322588584191128,17.68000030517578,-1.2352919177072932,17.069999694824222,-1.0454557276991234,17.510000228881836,0.17997743149663248 4009,2023-07-11,17.90999984741211,18.170000076293945,17.84000015258789,17.950000762939453,309274.0,0.007311538568400833,-2.6666596024244478,-0.20000381468271378,67.17556770283039,51.3909836672491,-0.24442384235190673,-0.5456433447225777,-1.1178155795502427,-1.694049044769855,20.47892583861674,0.3899993896484375,0.03696150382664953,0.5210000038146987,-0.5910182716924446,1.633018279321842,-0.03500913393887117,1.0770091415682685,-0.9421630790038371,79.36506494823668,19.146960989243482,0.5560091377535714,7,-0.36999988555908203,-0.75,-1.5775001049041748,-2.0399999618530273,3.489999771118164,1,0.1658291088027921,-1.3636253294493434,17.780000686645508,-1.0322588584191128,17.68000030517578,-1.2352919177072932,17.069999694824222,0.1658291088027921 4010,2023-07-12,18.51000022888184,18.56999969482422,17.790000915527344,17.8700008392334,435678.0,0.03350085910561451,1.0526328998288401,-15.999618539004477,73.30314086534011,53.886060394357244,-0.7912442216297997,-1.1627275791773677,-1.6455589434929294,-2.2849257462342827,18.56229819453127,0.779998779296875,0.1638525585484345,1.0940003395080602,-0.10057322409266334,2.2885739031087837,0.49671355770769665,1.6912871213084237,-1.4219471296849981,96.38557400858099,29.337416754867235,0.5972867818003621,7,-0.7700004577636754,-1.1500005722045934,-2.1349999904632604,-2.6099996566772496,2.709999084472649,2,0.14748781785408105,-2.6666596024244478,17.90999984741211,-1.3636253294493434,17.780000686645508,-1.0322588584191128,17.68000030517578,0.14748781785408105 4011,2023-07-13,18.75,18.920000076293945,18.5,18.700000762939453,387985.0,0.012965951817962784,1.153849915880903,0.07812388241184422,75.65216778357086,56.85034442954141,-0.9439579440647208,-1.413780748980681,-1.8087007090122214,-2.5167086912022505,16.69435333027539,0.4200000762939453,0.25817421754021197,1.2950000762939453,-0.02053458582529899,2.6105347384131896,0.6372327452343249,1.9527674073535657,-1.4841133093278742,90.65933490113225,16.290568231082915,0.6577673310596217,7,-0.8350000381469727,-1.2150001525878906,-2.3400001525878906,-2.8199996948242188,2.1900005340576136,3,0.16266662597656256,1.0526328998288401,18.51000022888184,-2.6666596024244478,17.90999984741211,-1.3636253294493434,17.780000686645508,0.16266662597656256 4012,2023-07-14,17.100000381469727,18.709999084472656,17.069999694824222,18.700000762939453,1501856.0,-0.08799997965494788,1.024694323272635,-32.00049591821164,54.06301588160144,57.860633579345134,0.6611259921996115,0.19419456600882157,-0.11619531275805883,-0.8616166415697961,14.61809946417168,1.6800003051757777,0.24942742358587822,-0.32199954986572266,-1.6384316396470098,0.9944325399155645,-0.9802155947563662,0.3362164950249209,1.8199996948242188,1.6216584032091048,-74.62844801134324,0.6582160448906434,7,0.8149995803833008,0.4349994659423828,-0.497499942779541,-1.0749998092651367,3.119998931884762,4,0.24795319745798405,1.153849915880903,18.75,1.0526328998288401,18.51000022888184,-2.6666596024244478,17.90999984741211,0.24795319745798405 4013,2023-07-17,17.559999465942386,17.559999465942386,17.030000686645508,17.069999694824222,394578.0,0.026900530655609378,1.1632613341326181,-0.3062497839332142,54.06301588160144,58.28104247069923,0.19848463462898636,-0.2793387562693077,-0.5381055244009865,-1.3153934443016126,12.831343707058556,0.5299987792968786,0.2660458341356282,0.13749952316284464,-1.179144849742034,1.4541438960677233,-0.5208226632895965,0.7958217096152858,1.360000610351559,28.042272510758043,-44.19376341771107,0.6583221864524395,7,0.355000495910641,-0.02499961853027699,-0.8899998664855993,-1.524999618530277,2.819999694824215,0,0.20387243921330778,1.024694323272635,17.100000381469727,1.153849915880903,18.75,1.0526328998288401,18.51000022888184,0.20387243921330778 4014,2023-07-18,17.25,17.690000534057614,17.15999984741211,17.510000228881836,390885.0,-0.01765372866574566,-1.4090911061308018,-0.5306129598561313,46.62045616371066,58.53498331548819,0.4385996903123477,0.07216479811545895,-0.19573551427856728,-1.0013901839820498,13.237719910869183,0.5300006866455043,0.2628641256557067,-0.19649991989135884,-1.4801505197223328,1.0871506799396151,-0.8383252198068476,0.4453253800241299,1.5944001007080075,11.640179068809895,-54.886448491711214,0.6418252999154873,7,0.6649999618530273,0.2849998474121094,-0.2674996852874756,-1.0149993896484375,3.0699996948242188,1,0.2313043345575747,1.1632613341326181,17.559999465942386,1.024694323272635,17.100000381469727,1.153849915880903,18.75,0.2313043345575747 4015,2023-07-19,17.850000381469727,17.889999389648438,17.350000381469727,17.430000305175778,452438.0,0.03478263080983912,1.1600042724772357,-1.615383486776964,52.305253364999125,59.68467357545385,-0.12080352654601612,-0.449271092251184,-0.7766805206330076,-1.5892266630677057,13.832702608333985,0.6399993896484375,0.29986618605728665,0.33900041580200124,-0.8853644288728653,1.5633652604768677,-0.273182006535432,0.9511828381394345,0.9218237426757803,43.38624125041377,-19.314132537888277,0.6121824223374338,7,0.125,-0.3150005340576172,-0.7324998378753662,-1.5349998474121094,2.25,2,0.19887950482879746,-1.4090911061308018,17.25,1.1632613341326181,17.559999465942386,1.024694323272635,17.100000381469727,0.19887950482879746 4016,2023-07-20,17.190000534057614,18.030000686645508,16.90999984741211,17.739999771118164,1065040.0,-0.036974780577442745,-1.0180184205100007,-1.3095217551237253,45.209585625673114,58.998412181525474,0.6235851868473965,0.2835478546466561,-0.1142507000737929,-0.9385008346746844,14.113901885204506,1.1200008392333984,0.2766358251435719,-0.3579994201660206,-1.4884879396264168,0.7724890992943756,-0.9232436798962205,0.20724483956417927,1.512150652587895,15.555600295850894,-41.613426569266025,0.5652442597301989,7,0.7249994277954137,0.34499931335449574,0.05249905586243031,-0.860000610351559,2.9899997711181676,3,0.23443854881286685,1.1600042724772357,17.850000381469727,-1.4090911061308018,17.25,1.1632613341326181,17.559999465942386,0.23443854881286685 4017,2023-07-21,17.379999160766598,17.379999160766598,17.09000015258789,17.180000305175778,301418.0,0.011052857522171111,1.9000066757583782,-0.36363478731299054,47.555555429968756,57.327528744366205,0.431983874769422,0.18078954162121974,-0.29311384339559154,-1.1247874377883278,14.410297520413023,0.2899990081787074,0.3227703624400178,-0.21750078201294443,-1.2131517853063336,0.7781502212804448,-0.715326283659639,0.28032471963375016,1.214622945524905,41.9641929622291,-11.403856795299426,0.49782550164669487,7,0.5350008010864293,0.15500068664551137,-0.09249949455260875,-1.0499992370605433,2.90000152587891,4,0.20483323044844104,-1.0180184205100007,17.190000534057614,1.1600042724772357,17.850000381469727,-1.4090911061308018,17.25,0.20483323044844104 4018,2023-07-24,17.780000686645508,17.790000915527344,17.040000915527347,17.040000915527347,433132.0,0.023015048630259383,-1.0270276539862409,3.7000200272752237,48.471622146125696,55.24931257139902,0.03574088474830006,-0.13393095593374227,-0.6719441812071025,-1.5203099864791731,15.064557917363498,0.7499999999999964,0.43145155890504583,0.12400074005126882,-0.758398018446858,1.0063994985493956,-0.31719863919779456,0.5652001193003322,0.7135440841132308,77.67858815435207,28.961256977925814,0.4411993792490627,7,0.13499927520751953,-0.24500083923339844,-0.49250102043151855,-1.4500007629394531,2.8599987030029332,0,0.13723276335650847,1.9000066757583782,17.379999160766598,-1.0180184205100007,17.190000534057614,1.1600042724772357,17.850000381469727,0.13723276335650847 4019,2023-07-25,17.889999389648438,17.899999618530273,17.610000610351562,17.700000762939453,260192.0,0.006186653473278403,1.7619073569482289,0.25675498037234673,52.92307132517633,52.98486040026971,-0.086488419674982,-0.18903967417144685,-0.7571227395187705,-1.621152816560631,15.2428555206086,0.28999900817871094,0.4517927409216469,0.1929994583129897,-0.6500801623316477,1.036079078957627,-0.22854035200932898,0.6145392686353084,0.508532685709504,87.49989356321409,33.69801776417232,0.4215398103223191,7,0.025000572204589844,-0.3549995422363281,-0.5924994945526123,-1.5599994659423828,2.710000991821289,1,0.13918389357569994,-1.0270276539862409,17.780000686645508,1.9000066757583782,17.379999160766598,-1.0180184205100007,17.190000534057614,0.13918389357569994 4020,2023-07-26,18.190000534057614,18.190000534057614,17.799999237060547,17.799999237060547,331320.0,0.016769209314940747,1.0000000000000182,2.0526532415122185,58.80503983990257,51.11295729541769,-0.4879703894919807,-0.4698108658901248,-1.0263716425734266,-1.9162281469129958,14.722475294180393,0.39000129699706676,0.4182215718248159,0.4655005455017047,-0.4051792725756407,1.3361803635790501,0.030160636463033796,0.9008404545403756,0.11921960762357742,100.0,39.56184409793511,0.4353399090386722,7,-0.3800010681152308,-0.6550006866455043,-0.985000848770138,-1.860000610351559,2.569999694824226,2,0.11709725663715909,1.7619073569482289,17.889999389648438,-1.0270276539862409,17.780000686645508,1.9000066757583782,17.379999160766598,0.11709725663715909 4021,2023-07-27,18.3700008392334,18.489999771118164,18.209999084472656,18.309999465942386,543946.0,0.009895563490433412,-1.1538337392529123,0.15384916345922653,55.81788128568841,51.30794234031623,-0.8130422615774577,-0.6176855378815347,-1.1722493308326278,-2.0881302212675976,14.238213749663473,0.2999992370605504,0.3572266254150165,0.6050007820129402,-0.3077973113799146,1.517798875405795,0.148601735316511,1.0613998287093693,-1.460000991821289,91.72420506250188,31.310405113483313,0.45639904669642767,7,-0.6700010299682617,-0.8350009918212891,-1.1725013256072998,-2.0400009155273438,2.34999847412109,3,0.09417525657056647,1.0000000000000182,18.190000534057614,1.7619073569482289,17.889999389648438,-1.0270276539862409,17.780000686645508,0.09417525657056647 4022,2023-07-28,20.21999931335449,20.36000061035156,17.729999542236328,17.850000381469727,1493812.0,0.10070758789351753,-1.0153260176908343,39.49907813592955,65.8854149851112,52.621542240706205,-2.4294043841875315,-2.4026350046910103,-2.9681811543317558,-3.914240760820835,14.022604010556089,2.630001068115231,0.2493500235518269,2.3354992866516078,0.9068530214552801,3.7641455518479354,1.621176154053444,3.0498224192497716,-3.278399467468258,95.78309307632382,36.35078399831865,0.7143231325981646,7,-1.5849990844726527,-1.9499988555908203,-3.1224997043609584,-3.889999389648434,0.3200016021728551,4,-0.001978190382642131,-1.1538337392529123,18.3700008392334,1.0000000000000182,18.190000534057614,1.7619073569482289,17.889999389648438,-0.001978190382642131 4023,2023-07-31,20.1200008392334,20.26000022888184,19.6200008392334,20.020000457763672,515507.0,-0.004945523121508977,2.3684252794522442,0.042194272800874386,64.4444588499903,54.60198698362616,-2.154667400974631,-2.2270076566188983,-2.8170647011999463,-3.7892562775294003,14.226390815923992,0.639999389648441,0.09729902511089605,2.1150007247924805,0.3755815175118258,3.854419932073135,1.2452911211521531,2.984710328432808,-3.0416649627685537,91.27273559570325,32.9423361414986,0.8697096036403279,7,-1.4850006103515625,-1.6800003051757812,-3.022501230239868,-3.7900009155273438,0.15999984741210938,0,0.007952278366714305,-1.0153260176908343,20.21999931335449,-1.1538337392529123,18.3700008392334,1.0000000000000182,18.190000534057614,0.007952278366714305 4024,2023-08-01,19.799999237060547,20.280000686645508,19.489999771118164,20.0,367826.0,-0.01590465153206444,1.078943934146464,-2.0,58.75169286964467,55.318258039697895,-1.6035381726005298,-1.8598059874569515,-2.4395829845562744,-3.449069238918291,13.997261857870857,0.7900009155273438,0.18007832395829126,1.7044991493225083,-0.21106002616041764,3.6200583248054343,0.7467195615810454,2.6622787370639713,-2.5903967712402327,78.70718076581115,24.149911181256932,0.9577795877414635,8,-1.164999008178711,-1.3399991989135742,-2.7024996280670166,-3.469999313354492,0.5,1,0.04242425176540543,2.3684252794522442,20.1200008392334,-1.0153260176908343,20.21999931335449,-1.1538337392529123,18.3700008392334,0.04242425176540543 4025,2023-08-02,19.86000061035156,19.940000534057614,19.520000457763672,19.520000457763672,316897.0,0.0030303725052021058,-1.470587575312167,-1.6999942779759116,57.719059960791874,56.70819963248886,-1.506904060615593,-1.828470934712346,-2.432807199638198,-3.485457252532175,14.11644014592372,0.42000007629394176,0.24177188465424493,1.6470005035400348,-0.4010547976832761,3.6950558047633457,0.6229728529283811,2.6710281541516885,-2.524382218749995,80.98860087694484,29.717504359365137,1.0240276506116552,8,-1.1599998474121058,-1.225000381469723,-2.797500848770138,-3.5300006866455043,0.1800003051757848,2,0.03726081311057272,1.078943934146464,19.799999237060547,2.3684252794522442,20.1200008392334,-1.0153260176908343,20.21999931335449,0.03726081311057272 4026,2023-08-03,19.920000076293945,19.950000762939453,19.63999938964844,19.76000022888184,390061.0,0.0030211210522881338,1.8181786655569103,0.4705875753121824,75.17857556440502,59.77742409187068,-1.2727743698270721,-1.7539330034460683,-2.4207317035825326,-3.521574087622394,15.410434717380356,0.3100013732910121,0.39641795730909024,1.564499950408937,-0.5443931890773328,3.6733930898952067,0.5100533806658021,2.618946520152072,-2.463406395942382,83.26994846534657,24.656125913463335,1.054446569743135,8,-1.2199993133544922,-1.2849998474121094,-2.8575003147125244,-3.5900001525878906,-0.2700004577636719,3,0.04216868219732328,-1.470587575312167,19.86000061035156,1.078943934146464,19.799999237060547,2.3684252794522442,20.1200008392334,0.04216868219732328 4027,2023-08-04,20.5,20.600000381469727,19.950000762939453,19.989999771118164,526118.0,0.029116461921919967,-1.2033950906639856,3.187504470352692,75.69930845265651,62.8027225703741,-1.5239158501565377,-2.225959384379948,-2.931391884013202,-4.081900147248724,16.54807156170806,0.6800003051757812,0.49318042408381046,2.003499889373778,-0.2846965315646699,4.291696310312226,0.859401678904554,3.1475980998430018,-2.9272700424484377,90.99096157811533,27.332323061523596,1.1440982104692248,8,-1.3949995040893555,-1.744999885559082,-3.492500066757202,-4.170000076293945,-0.45999908447265625,4,0.010731673822170107,1.8181786655569103,19.920000076293945,-1.470587575312167,19.86000061035156,1.078943934146464,19.799999237060547,0.010731673822170107 4028,2023-08-07,20.979999542236328,20.979999542236328,20.26000022888184,20.31999969482422,580494.0,0.02341461181640625,1.1818166054966224,1.2941167670829172,81.66383640711179,65.99614091281137,-1.6788040114128542,-2.586544513788507,-3.3363338959281954,-4.525343500968546,17.6837721765115,0.7199993133544886,0.7277474320940271,2.323499488830567,-0.19015383723250068,4.837152814893635,1.0666728257990314,3.580326151862103,-3.2256333592496773,100.0,28.531964456548423,1.256826663031534,8,-1.625,-2.0349998474121094,-3.927499771118164,-4.649999618530273,-0.7600002288818395,0,-0.020972289623895968,-1.2033950906639856,20.5,1.8181786655569103,19.920000076293945,-1.470587575312167,19.86000061035156,-0.020972289623895968 4029,2023-08-08,20.8799991607666,21.07999992370605,20.6200008392334,20.780000686645508,499845.0,-0.004766462519143921,-1.1904813805631076,0.15151287460624802,78.10759853810026,68.14086965705556,-1.2405233716890613,-2.374365675501778,-3.171528985129541,-4.397300212093583,18.37732493380336,0.4599990844726527,0.9516664549742444,2.074999141693116,-0.5987836264799853,4.748781909866217,0.7381077576065671,3.411890525779665,-2.867582309039978,87.17943388406026,11.656954552709536,1.3368913840865502,8,-1.4749994277954102,-1.8849992752075195,-3.784999370574951,-4.549999237060547,-0.9599990844726562,1,-0.028735560260389592,1.1818166054966224,20.979999542236328,-1.2033950906639856,20.5,1.8181786655569103,19.920000076293945,-0.028735560260389592 4030,2023-08-09,21.239999771118164,21.299999237060547,20.959999084472656,20.979999542236328,446965.0,0.01724140923472839,-1.2666590373012392,2.600041962310216,89.78388129321986,71.91486965789238,-1.2542849381705174,-2.6555040189515644,-3.452501506631158,-4.723047719879617,18.607975245183347,0.4200000762939453,1.1714292531238613,2.2984997749328606,-0.582576300544428,5.179575850410149,0.8579617371942163,3.739037812671505,-2.9208246121935986,96.38557400858076,12.72920019449677,1.4405380377386439,8,-1.7250003814697266,-2.135000228881836,-4.132500171661377,-4.909999847412109,-1.489999771118164,2,-0.044256146148165976,-1.1904813805631076,20.8799991607666,1.1818166054966224,20.979999542236328,-1.2033950906639856,20.5,-0.044256146148165976 4031,2023-08-10,21.799999237060547,21.81999969482422,21.18000030517578,21.5,608770.0,0.02636532353940324,2.764700602497504,1.1538422037193266,90.47618382226314,74.64717730646483,-1.426594013053112,-3.1360777063568683,-3.931461413743545,-5.2424755529176466,18.53795292557875,0.6399993896484375,1.3850687331395832,2.7059992790222154,-0.44283735893282383,5.854835916977255,1.131580960044694,4.280417597999737,-3.123125188759662,98.93045619317475,9.587199742047815,1.5744183189775196,8,-1.1449995040893555,-2.434999465942383,-4.684999465942383,-5.469999313354492,-2.1999988555908203,3,-0.08073387078569993,-1.2666590373012392,21.239999771118164,-1.1904813805631076,20.8799991607666,1.1818166054966224,20.979999542236328,-0.08073387078569993 4032,2023-08-11,21.34000015258789,21.600000381469727,21.299999237060547,21.57999992370605,310566.0,-0.021100876172997607,1.1428600622611562,-0.8000012715689772,82.24638044220788,76.62516859448901,-0.8839746691346342,-2.468713799803268,-3.404735651345817,-4.7424114356681955,21.028495600771475,0.5,1.543465401019649,2.034000205993653,-1.12050102171305,5.188501433700356,0.45674959214030153,3.6112508198470046,-2.223088513773739,69.2307880409199,-20.696193707279733,1.577250613853351,8,-0.6850004196166992,-1.9750003814697266,-4.140000343322754,-5.010000228881836,-2.0900001525878906,4,-0.07919402633428152,2.764700602497504,21.799999237060547,-1.2666590373012392,21.239999771118164,-1.1904813805631076,20.8799991607666,-0.07919402633428152 4033,2023-08-14,21.13999938964844,21.399999618530273,20.899999618530273,21.399999618530273,292568.0,-0.009372106912342026,2.8461504603308514,1.083335320156722,78.96612875587853,78.87121702629275,-0.5856597462530893,-2.0941235371540934,-3.140568410218062,-4.50086648020271,23.41573870941441,0.5,1.7327921588279658,1.6549994468688993,-1.4886118450628736,4.798610738800672,0.08319380090301465,3.226805092834784,-1.64465542299288,43.33325386039814,-44.96331710330849,1.5718056459658856,8,-0.46999931335449574,-1.774999618530277,-3.9299998283386266,-4.809999465942386,-2.4799995422363317,0,-0.05203398797919223,1.1428600622611562,21.34000015258789,2.764700602497504,21.799999237060547,-1.2666590373012392,21.239999771118164,-0.05203398797919223 4034,2023-08-15,21.239999771118164,21.36000061035156,21.07999992370605,21.26000022888184,194038.0,0.00473038715028018,1.545446663892439,0.07692476983458904,78.18853348507517,81.14560297343535,-0.5139637403448134,-1.981467406960995,-3.1735949399618733,-4.558159747044449,25.74150651872072,0.2800006866455078,1.6902283944686474,1.5554998397827156,-1.495977163405371,4.606976842970802,0.029761338188674102,3.081238341376757,-1.4192040025189918,36.95653526003172,-47.79998073033028,1.5257385015940428,8,-0.5100002288818359,-1.875,-3.942500114440918,-4.905000209808346,-2.3600006103515625,1,-0.048022620939509486,2.8461504603308514,21.13999938964844,1.1428600622611562,21.34000015258789,2.764700602497504,21.799999237060547,-0.048022620939509486 4035,2023-08-16,21.399999618530273,21.540000915527344,21.200000762939453,21.26000022888184,211097.0,0.007532949582686577,-1.615402673239726,-6.999809269500773,78.10759853810033,81.4710499705126,-0.4833738433323269,-1.9624917404395035,-3.2698284765183416,-4.666583953295476,27.95516503219229,0.3400001525878906,1.6766350621373682,1.5379997253417983,-1.4769492531506003,4.552948703834197,0.030525236095598984,3.0454742145879976,-1.2993153002595932,54.34782157998943,-28.307585116715146,1.5074744892461986,8,-0.5149993896484375,-2.0349998474121094,-4.049999713897705,-4.824999809265137,-2.6999988555908203,2,-0.06915885834665136,1.545446663892439,21.239999771118164,2.8461504603308514,21.13999938964844,1.1428600622611562,21.34000015258789,-0.06915885834665136 4036,2023-08-17,21.21999931335449,21.459999084472656,21.13999938964844,21.239999771118164,296481.0,-0.00841122936375771,-2.5555461365660315,-0.14286103542237233,63.440855804490695,80.10899967627195,-0.11127809503656394,-1.5442692764121375,-3.031996819021476,-4.438245510357458,30.531259949199395,0.3199996948242152,1.7471902188134045,1.1564994812011697,-1.637088843997212,3.9500878063995515,-0.2402946813980229,2.5532936438003624,-0.8786108423663137,45.7141922932295,-33.823243091547695,1.3967941625991915,8,-0.1799993515014613,-1.8549995422363246,-3.6699995994567836,-4.444999694824215,-2.2399997711181605,3,-0.06927423944021371,-1.615402673239726,21.399999618530273,1.545446663892439,21.239999771118164,2.8461504603308514,21.13999938964844,-0.06927423944021371 4037,2023-08-18,20.940000534057614,21.13999938964844,20.540000915527344,20.899999618530273,490907.0,-0.013195041864146662,1.7272743035988034,-1.999999999999467,60.51281248716204,77.75888590738865,0.26563253019435606,-1.037059853424637,-2.69783981193504,-4.111046034218798,32.81098607004203,0.6799983978271449,1.8281206975566207,0.6985006332397425,-1.8147502227325667,3.211751489212052,-0.5581247947464121,1.9551260612258972,0.8799991607666051,39.99996185302699,-36.48110527454959,1.2566254279861544,8,0.23999977111816762,-1.5750007629394496,-3.2150006294250453,-3.990000724792477,-1.9300003051757741,4,-0.06399236477613546,-2.5555461365660315,21.21999931335449,-1.615402673239726,21.399999618530273,1.545446663892439,21.239999771118164,-0.06399236477613546 4038,2023-08-21,20.21999931335449,21.07999992370605,19.989999771118164,21.059999465942386,493050.0,-0.034384011573069806,1.4772700672339696,-20.999523173757527,54.88372051760989,75.17845501622307,0.9683196314230251,-0.1316364726084167,-1.9438253713389635,-3.3501064392100517,34.632979964648506,1.090000152587887,1.7887646172580922,-0.14350051879883097,-2.374707229736792,2.0877061921391302,-1.2591038742678116,0.9721028366701496,1.574400405883793,14.838669188466596,-58.82605778846097,1.1156033554689802,8,0.6850004196167028,-0.8549995422363246,-2.4949994087219203,-3.269999504089352,-1.5599994659423793,0,-0.04797227231921042,1.7272743035988034,20.940000534057614,-2.5555461365660315,21.21999931335449,-1.615402673239726,21.399999618530273,-0.04797227231921042 4039,2023-08-22,20.3799991607666,20.65999984741211,20.299999237060547,20.5,455228.0,0.007912950190183121,-1.5714266251592293,0.14285811599402243,55.909074948837585,71.41458764462503,0.8157174828639313,-0.10068946324537364,-2.0720871836068504,-3.476923176446725,36.39380609293864,0.44000053405762074,1.7039940230727346,-0.10800065994262553,-2.0119527233431427,1.7959514034578916,-1.059976691642884,0.843975371757633,1.3422245605468746,25.161232367805454,-45.61171397415241,0.9519760317002587,8,0.5250005722045898,-1.0149993896484375,-2.654999256134033,-3.3349990844726562,-1.6099987030029297,1,-0.08439643690789012,1.4772700672339696,20.21999931335449,1.7272743035988034,20.940000534057614,-2.5555461365660315,21.21999931335449,-0.08439643690789012 4040,2023-08-23,20.31999969482422,20.5,20.239999771118164,20.3799991607666,264823.0,-0.002944036722920318,-1.3636458215929879,0.4999920527696098,54.54545060465124,67.42228395377927,0.8174550432319165,0.13393287221175143,-1.977813480796705,-3.3856686840548065,37.801808172888286,0.26000022888183594,1.528485885034943,-0.27450008392333913,-1.846591378534061,1.2975912106873828,-1.0605457312287,0.5115455633820218,1.3329350684814436,22.448984887823194,-44.812262401235806,0.7860456473053606,8,0.47500038146972656,-0.9549999237060547,-2.5949997901916504,-3.049999713897705,-1.4200000762939453,2,-0.0708661690789496,-1.5714266251592293,20.3799991607666,1.4772700672339696,20.21999931335449,1.7272743035988034,20.940000534057614,-0.0708661690789496 4041,2023-08-24,20.100000381469727,20.57999992370605,20.07999992370605,20.440000534057614,1170558.0,-0.010826738024534932,-1.6315715504692576,5.666719649044668,45.04950845630779,63.289298177568135,0.8615512429318244,0.516674973536773,-1.7253896812998235,-3.1208462041954164,38.78564933675284,0.5,1.391317553874046,-0.5809993743896484,-1.7850256579380428,0.6230269091587459,-1.1830125161638456,0.021013767384548743,1.4864169821484374,9.565273638276988,-52.43495826305886,0.6020131417741968,8,0.6649999618530273,-0.7350006103515625,-2.3450002670288086,-2.7800002098083496,-0.7299995422363281,3,-0.06965172099304728,-1.3636458215929879,20.31999969482422,-1.5714266251592293,20.3799991607666,1.4772700672339696,20.21999931335449,-0.06965172099304728 4042,2023-08-25,20.18000030517578,20.399999618530273,20.040000915527344,20.059999465942386,322663.0,0.003980095631232361,-3.50004172378852,-0.3529434864073354,39.01099764830162,58.849839165615144,0.6701774577369228,0.4569529958355787,-1.7645970561803388,-3.1592541744261453,37.97154162112225,0.3599987030029297,1.1564537383315496,-0.4989995002746568,-1.7063781902752417,0.7083791897259282,-1.1026888452749475,0.10468984472563392,1.342560354742382,17.431239216482346,-38.11973891265946,0.6036893450002917,8,0.5850000381469727,-0.75,-2.455000400543213,-2.7400002479553223,-1.470001220703125,4,-0.05946485355759268,-1.6315715504692576,20.100000381469727,-1.3636458215929879,20.31999969482422,-1.5714266251592293,20.3799991607666,-0.05946485355759268 4043,2023-08-28,20.280000686645508,20.5,20.239999771118164,20.280000686645508,28099.0,0.004955420215929207,-5.499856952126645,0.0,41.758261336150355,54.80203114906794,0.4865200847252922,0.38952515905687335,-1.8150318262607392,-3.210112326814574,37.16538996294172,0.31999969482421875,0.8427335587300107,-0.4069991111755371,-1.6008267576522428,0.7868285353011686,-1.00391293441389,0.18991471206281574,1.1812575377206542,38.709707190716735,-12.310056850662406,0.5969138232383535,8,0.4849996566772461,-0.8500003814697266,-2.5550007820129395,-2.840000629425049,-1.9300003051757812,0,-0.06262329461359295,-3.50004172378852,20.18000030517578,-1.6315715504692576,20.100000381469727,-1.3636458215929879,20.31999969482422,-0.06262329461359295 4044,2023-08-29,20.63999938964844,20.68000030517578,20.020000457763672,20.3799991607666,392491.0,0.017751414734418436,2.88232852198206,100.0,41.75823081764012,50.763212513461255,0.03627564255692661,0.10085468638524375,-2.095114226854001,-3.5163007930637242,36.40043199060309,0.6599998474121094,0.6086411651533794,-0.08900041580199769,-1.208208327990377,1.0302074963863816,-0.6486043718961874,0.470603540292192,0.7624084965878026,93.9392538219235,46.6479495172502,0.5596039560941896,8,0.0850000381469691,-0.9249992370605504,-2.9149994850158727,-3.199999332427982,-2.7399997711181676,1,-0.09593021321644801,-5.499856952126645,20.280000686645508,-3.50004172378852,20.18000030517578,-1.6315715504692576,20.100000381469727,-0.09593021321644801 4045,2023-08-30,20.600000381469727,20.71999931335449,20.5,20.63999938964844,288374.0,-0.0019379365000744553,1.200005722078683,-0.15384220371933813,30.769230769230816,47.13303195398793,-0.054913952736789895,0.2098966589488569,-1.9672460117948845,-3.4221778482610716,35.6167391747548,0.21999931335448863,0.3952902308622086,-0.1659994125366211,-1.2106929141100338,0.8786940890367916,-0.6883461633233274,0.35634733825008524,0.7459111801617944,82.85726741889029,40.3589448789689,0.5223467507867071,8,-0.03500080108642578,-0.8250007629394531,-2.875000476837158,-3.1600003242492676,-2.6400012969970703,2,-0.08883494610768017,2.88232852198206,20.63999938964844,-5.499856952126645,20.280000686645508,-3.50004172378852,20.18000030517578,-0.08883494610768017 4046,2023-08-31,20.76000022888184,20.81999969482422,20.479999542236328,20.479999542236328,246063.0,0.007766982740254669,-1.4285665628980728,-7.000190739592238,39.71630534105392,44.8223089377537,-0.3207577756672144,0.12232588119037402,-2.032159637914777,-3.527531926470985,34.839378779178496,0.3400001525878906,0.1787397306655798,-0.04799957275390199,-1.0140677726659284,0.9180686271581244,-0.5310336727099134,0.43503452720210944,0.5316748611291473,92.50005960470207,51.178008652941244,0.48303409995601265,8,-0.22500038146973012,-0.985000610351566,-3.0875005722045934,-3.3200001716613805,-3.120000839233402,3,-0.08959540413510625,1.200005722078683,20.600000381469727,2.88232852198206,20.63999938964844,-5.499856952126645,20.280000686645508,-0.08959540413510625 4047,2023-09-01,20.71999931335449,20.84000015258789,20.540000915527344,20.68000030517578,192325.0,-0.0019268263529063079,1.1428464383757604,0.14285325031844381,42.10525561001137,43.40247950357609,-0.35229328608228627,0.18936237399708844,-1.8936425237898753,-3.4332017558117762,33.48017037007677,0.2999992370605469,-0.06314740429989385,-0.09900045394897816,-1.0552625976954388,0.8572616897974825,-0.5771315258222103,0.37913061792425395,0.5196087639007843,85.36574586663399,42.4681897997331,0.4781310718732307,9,-0.2899990081787074,-0.9449996948242152,-3.1024994850158656,-3.2799992561340297,-2.9899997711181605,4,-0.06515436867080338,-1.4285665628980728,20.76000022888184,1.200005722078683,20.600000381469727,2.88232852198206,20.63999938964844,-0.06515436867080338 4048,2023-09-04,20.540000915527344,21.0,20.459999084472656,20.71999931335449,232496.0,-0.00868718165020077,-2.1764567286925205,-4.5000715273476,37.22627940471153,41.326613332006524,-0.13648155716416,0.35279501594069984,-1.6222807158665802,-3.196335456641961,31.85720152814662,0.5400009155273438,-0.1826059028883229,-0.2569989204406724,-1.217899441948429,0.7039016010670842,-0.7374491811945525,0.22345134031320768,0.6496228294824462,53.061295985613135,9.023430786244838,0.48045026075387853,9,-0.030000686645507812,0.11499881744384766,-2.08750057220459,-2.380000591278076,-2.8700008392333984,0,-0.0890945350285397,1.1428464383757604,20.71999931335449,-1.4285665628980728,20.76000022888184,1.200005722078683,20.600000381469727,-0.0890945350285397 4049,2023-09-05,20.280000686645508,20.63999938964844,20.280000686645508,20.559999465942386,219165.0,-0.012658238427111668,-1.5714305177111971,1.5555626198726809,30.28168351941214,38.6306392114244,0.12051568042786442,0.5961026084852072,-1.2868840008566949,-2.8842339929370837,29.93448524436355,0.35999870300293324,-0.2850650888774062,-0.48699922561645437,-1.4740966113251766,0.5000981600922678,-0.9805479184708155,0.006549467237906725,0.8616380994086157,0.0,-40.96843895449832,0.49354869285436176,9,0.22999954223632812,0.3749990463256836,-1.7425003051757812,-2.1200003623962402,-2.520000457763672,1,-0.09516766468586446,-2.1764567286925205,20.540000915527344,1.1428464383757604,20.71999931335449,-1.4285665628980728,20.76000022888184,-0.09516766468586446 4050,2023-09-06,20.299999237060547,20.420000076293945,19.959999084472656,20.239999771118164,256858.0,0.000986121781948901,2.066661580423048,-0.21428474114441146,32.83578477946966,37.27355880288683,0.10882591775228079,0.5292033250238362,-1.2480747732140216,-2.8535618070689814,27.51645737644779,0.46000099182128906,-0.3124265550496652,-0.4200006484985366,-1.4017709771027178,0.5617696801056447,-0.9108858128006254,0.07088451580355226,0.7955739883961392,32.69229358471188,-7.358758478007104,0.4908851643020905,9,0.18000030517578125,0.37000083923339844,-1.7524991035461426,-2.1399989128112793,-2.309999465942383,2,-0.11822658663694585,-1.5714305177111971,20.280000686645508,-2.1764567286925205,20.540000915527344,1.1428464383757604,20.71999931335449,-0.11822658663694585 4051,2023-09-07,20.040000915527344,20.479999542236328,19.959999084472656,20.21999931335449,275576.0,-0.012807799571664003,-2.058807689934309,-2.999999999999941,33.08267657534098,36.61485646144677,0.40165677924845156,0.6857448836851674,-0.9284983566167675,-2.5424531616646,24.655468682664335,0.5200004577636719,-0.3657229867006606,-0.5919990539550781,-1.4769036805753828,0.29290557266522654,-1.0344513672652305,-0.1495467406449258,0.9874378614703012,7.692476983457433,-31.02807132720985,0.44245231331015256,9,0.4399986267089844,0.6899986267089844,-1.3725004196166992,-1.8800005912780762,-2.610000610351566,3,-0.1037925017978949,2.066661580423048,20.299999237060547,-1.5714305177111971,20.280000686645508,-2.1764567286925205,20.540000915527344,-0.1037925017978949 4052,2023-09-08,19.649999618530273,20.1200008392334,19.530000686645508,20.100000381469727,393768.0,-0.019461141675641835,1.4081556391153047,2.5000264911890797,37.76821645268308,36.17151814106151,0.7918418690599083,0.9935855044272301,-0.4909266958969454,-2.0986196998313673,21.763056915730868,0.5900001525878906,-0.41967085383898706,-0.8975003242492683,-1.8197141687564766,0.024713520257940047,-1.3586072465028707,-0.4363934019956659,1.3133927769158724,8.163196458298462,-32.19116611885475,0.46110692225360417,9,0.6150007247924805,1.0250005722045898,-0.9824991226196289,-1.4899992942810059,-2.20999908447266,4,-0.10229008996958822,-2.058807689934309,20.040000915527344,2.066661580423048,20.299999237060547,-1.5714305177111971,20.280000686645508,-0.10229008996958822 4053,2023-09-11,20.040000915527344,20.100000381469727,19.690000534057614,19.799999237060547,233912.0,0.01984739463451657,1.277773068282985,-0.5333361590302208,43.359397992065155,36.34942560488651,0.4070188030557098,0.5448863122760272,-0.8239764045893523,-2.433571199669718,19.560347214271584,0.4500007629394531,-0.3990264274510018,-0.45249910354614187,-1.3569642979213867,0.451966090829103,-0.9047317007337661,-0.0002665063585176597,0.8087201432147495,45.94602025228567,3.5182320378568974,0.45223259718762304,9,0.22499942779541016,0.6349992752075195,-1.1100006103515625,-1.7600007057189941,-2.6800003051757812,0,-0.1152695243392522,1.4081556391153047,19.649999618530273,-2.058807689934309,20.040000915527344,2.066661580423048,20.299999237060547,-0.1152695243392522 4054,2023-09-12,20.21999931335449,20.31999969482422,20.040000915527344,20.040000915527344,179860.0,0.008981955569057787,-2.111125239745261,0.7499880791543999,48.13431747028119,38.278879682781,0.1801195753664082,0.29993160761365445,-0.9527840386682094,-2.555796531257151,17.077565208392958,0.279998779296875,-0.35287460488962097,-0.2215006828308148,-1.0612064992163788,0.6182051335547492,-0.641353591023595,0.1983522253619654,0.5232241156198789,72.63152188534575,26.533259708143234,0.4198529081927819,9,0.04500102996826527,0.45500087738037465,-1.0699996948242152,-1.7399997711181605,-3.3099994659423793,1,-0.12611272619462321,1.277773068282985,20.040000915527344,1.4081556391153047,19.649999618530273,-2.058807689934309,20.040000915527344,-0.12611272619462321 4055,2023-09-13,19.920000076293945,20.21999931335449,19.81999969482422,20.1200008392334,266962.0,-0.014836758024141306,1.0000095367977517,-1.1111252397452827,46.739118416178776,39.059192246683764,0.4174122810878842,0.5094897415755213,-0.5885504251790366,-2.1967871190888033,14.457116835947573,0.3999996185302699,-0.33208817971679494,-0.4474999427795403,-1.1863430689253143,0.29134318336623366,-0.8169215058524273,-0.07807837970665332,0.7261655332941146,41.05261678508973,-9.26749626733259,0.3694215630728862,9,0.3450002670288086,0.755000114440918,-0.7200002670288086,-1.3050003051757812,-3.059999465942383,2,-0.10843372686442132,-2.111125239745261,20.21999931335449,1.277773068282985,20.040000915527344,1.4081556391153047,19.649999618530273,-0.10843372686442132 4056,2023-09-14,19.75,20.0,19.56999969482422,19.899999618530273,340084.0,-0.008534140343516183,1.4571419229323002,0.7499952316466078,42.45612086054379,39.0981772745207,0.4795019858835481,0.5941783492004191,-0.3407823120023252,-1.9675276415450043,11.98684048352552,0.43000030517578125,-0.34402401844911523,-0.5440000534057603,-1.215131048814822,0.12713094200330133,-0.8795655511102929,-0.2084345557012277,0.8068724157526574,27.84804931105998,-25.532132865448233,0.3355654977045309,9,0.5150003433227539,0.9250001907348633,-0.4400005340576172,-1.0250005722045898,-3.200000762939453,3,-0.08911393563958658,1.0000095367977517,19.920000076293945,-2.111125239745261,20.21999931335449,1.277773068282985,20.040000915527344,-0.08911393563958658 4057,2023-09-15,19.600000381469727,20.040000915527344,19.549999237060547,20.040000915527344,1202944.0,-0.007594917393937917,1.2272776532704488,2.9333443535979042,38.27583213192043,39.21479424421058,0.5072667855823454,0.6731542029489219,-0.1328194083548766,-1.7652454527650292,10.599492330819333,0.4900016784667969,-0.322832816944409,-0.6269996643066413,-1.2941252762367341,0.04012594762345145,-0.9605624702716895,-0.29343685834159317,0.8747222959543599,6.4936512576108125,-46.72875538085268,0.33356280596504684,9,0.4849996566772461,0.9650001525878906,0.40999937057495117,-0.6150007247924805,-3.140001296997074,4,-0.1107142874520306,1.4571419229323002,19.75,1.0000095367977517,19.920000076293945,-2.111125239745261,20.21999931335449,-0.1107142874520306 4058,2023-09-18,19.25,19.6200008392334,19.149999618530273,19.5,261054.0,-0.017857161972334668,-1.0888907726868138,0.5681811285421372,25.951530831116855,38.733666167733325,0.7320163991185638,0.9979226696795038,0.26904849618740556,-1.3702151212682345,10.35573670461034,0.470001220703125,-0.3657961646735366,-0.9285000801086412,-1.7260560719710725,-0.13094408824620984,-1.3272780760398568,-0.5297220841774255,1.1491449181617988,8.547040593918982,-37.89222343933287,0.39877799593121543,9,0.5649995803833008,1.0950002670288086,0.7599997520446777,-0.2650003433227539,-2.8400001525878906,0,-0.09402594628272132,1.2272776532704488,19.600000381469727,1.4571419229323002,19.75,1.0000095367977517,19.920000076293945,-0.09402594628272132 4059,2023-09-19,18.65999984741211,18.899999618530273,18.46999931335449,18.700000762939453,456047.0,-0.030649358575994268,-1.0476108300560216,0.160003662109375,21.802290927499058,37.50772240640325,1.193569821011554,1.530950460512134,0.9009388118059256,-0.7332088802349759,10.43231805824404,0.7800006866455114,-0.4392021796007519,-1.4325002670288072,-2.4726191980864023,-0.39238133597121205,-1.952559732557603,-0.9124408015000114,1.6142305407865365,10.857173374721185,-29.69589393131733,0.5200594655287969,9,0.8149995803833008,1.3450002670288086,1.3575000762939453,0.3249998092651367,-2.5399990081787074,1,-0.06966769816136087,-1.0888907726868138,19.25,1.2272776532704488,19.600000381469727,1.4571419229323002,19.75,-0.06966769816136087 4060,2023-09-20,18.8799991607666,18.96999931335449,18.63999938964844,18.670000076293945,315636.0,0.01178988827189098,-1.4444397349496436,-5.249856952126645,23.142812612056773,36.403293077149456,0.8392129717823167,1.262254981010006,0.7069069921834625,-0.9036472442939001,10.56167240171041,0.3299999237060476,-0.4862295592562518,-1.1405009269714341,-2.306104229780587,0.025102375837718682,-1.7233025783760105,-0.5576992755668577,1.1777234984507459,26.114613312794088,-7.542510157430673,0.5828016514045758,9,0.5150003433227539,1.1250009536743164,1.1675004959106445,0.10500049591064453,-2.049999237060547,2,-0.10434318860819813,-1.0476108300560216,18.65999984741211,-1.0888907726868138,19.25,1.2272776532704488,19.600000381469727,-0.10434318860819813 4061,2023-09-21,18.700000762939453,18.799999237060547,18.420000076293945,18.799999237060547,494166.0,-0.009533813868021324,6.600099183642328,-0.4761852861035422,22.252718893526236,34.679348903909805,0.904232738267492,1.4039736230798674,0.9035795864166367,-0.6744717513858056,11.083117961293764,0.45999908447265625,-0.4997038570248691,-1.2504993438720717,-2.555783806211217,0.054785118467073346,-1.9031415750416443,-0.5978571127024992,1.1671950947743497,17.283984048922292,-9.426182359781631,0.6526422311695732,9,0.6699991226196289,1.2399988174438477,1.4249992370605469,0.28499889373779297,-2.2700004577636754,3,-0.09839572607047642,-1.4444397349496436,18.8799991607666,-1.0476108300560216,18.65999984741211,-1.0888907726868138,19.25,-0.09839572607047642 4062,2023-09-22,18.979999542236328,18.989999771118164,18.65999984741211,18.75,1012998.0,0.01497319614295356,1.6399993896484375,-2.300030518043793,29.144333482589502,33.09989729174584,0.5802156513310948,1.08509781866222,0.6970449571291795,-0.9114689254223904,11.545352423845525,0.3299999237060547,-0.527096641206974,-0.9105005264282227,-2.280102594602752,0.4591015417463069,-1.5953015605154874,-0.22569949234095787,0.6845889060786945,46.66659249204477,22.327594643158687,0.6848010340872651,9,0.3900003433227539,0.8000001907348633,1.2225003242492676,0.005000114440917969,-2.4300003051757812,4,-0.1280295239084851,6.600099183642328,18.700000762939453,-1.4444397349496436,18.8799991607666,-1.0476108300560216,18.65999984741211,-0.1280295239084851 4063,2023-09-25,19.01000022888184,19.280000686645508,18.8700008392334,19.1200008392334,232860.0,0.0015806473850934477,-1.1025666105872687,-0.4782644751463531,31.908797075176864,31.2970616922898,0.4344292984657443,1.0066868474918813,0.7275422885321845,-0.9031261513488253,11.653028218884115,0.4099998474121094,-0.5416487144635482,-0.8169998168945263,-2.227712279503894,0.5937126457148416,-1.5223560481992102,-0.11164358558984233,0.48034584735023245,68.60462021610729,39.48551435814737,0.7053562313046848,9,0.30999946594237926,0.7399997711181605,1.2624998092651332,-0.025000572204593396,-2.3899993896484375,0,-0.13413998493987267,1.6399993896484375,18.979999542236328,6.600099183642328,18.700000762939453,-1.4444397349496436,18.8799991607666,-0.13413998493987267 4064,2023-09-26,18.65999984741211,18.93000030517578,18.6200008392334,18.709999084472656,287937.0,-0.01841138228593897,-3.769323317096074,0.4545359966708428,28.645820915687167,29.286695303346296,0.6033179160189945,1.2656346982985447,1.1452147294394237,-0.5178653197388989,12.310635345237504,0.38999938964844105,-0.5602992372354123,-1.06800022125244,-2.515896878530789,0.37989643602590917,-1.7919485498916146,-0.3440518926132654,0.6804977888286246,27.906930324160324,-0.7287885983107607,0.7239483286391742,9,0.5700006484985352,1.0500001907348633,1.4749999046325684,0.3249998092651367,-1.9500007629394567,1,-0.12057877912105364,-1.1025666105872687,19.01000022888184,1.6399993896484375,18.979999542236328,6.600099183642328,18.700000762939453,-0.12057877912105364 4065,2023-09-27,18.770000457763672,18.799999237060547,18.559999465942386,18.739999771118164,244698.0,0.005894995243894252,4.333432234820309,-0.600022888532845,32.79131530603911,28.21282801951244,0.34982239721161434,1.0661686089219735,1.086216881540743,-0.6019865012919396,12.96897825807641,0.2399997711181605,-0.6259132344019491,-0.8664996147155755,-2.313664261163776,0.5806650317326252,-1.5900819379396758,-0.14291729149147514,0.5100002288818359,40.69768989194656,9.023958999583911,0.7235823232241001,9,0.46000003814697266,0.9399995803833008,1.3649992942810059,0.21499919891357422,-1.6599998474121094,2,-0.14118271464581522,-3.769323317096074,18.65999984741211,-1.1025666105872687,19.01000022888184,1.6399993896484375,18.979999542236328,-0.14118271464581522 4066,2023-09-28,18.899999618530273,18.950000762939453,18.61000061035156,18.86000061035156,216194.0,0.00692590077763322,3.8571000395090493,1.3332697565008496,39.067044207159405,28.30074047231677,0.09674459965369309,0.832353321314578,1.0310596743153226,-0.7097180491573951,13.37464264050685,0.3400001525878942,-0.7267421004821131,-0.6435004234313979,-2.024198675070025,0.7371978282072291,-1.3338495492507114,0.04684870238791561,0.25960098266601506,47.22216335353681,12.055068019523155,0.6903491258193144,9,0.12000083923339844,0.8100004196166992,1.1800003051757812,0.08500003814697266,-1.25,3,-0.10952379558752545,4.333432234820309,18.770000457763672,-3.769323317096074,18.65999984741211,-1.1025666105872687,19.01000022888184,-0.10952379558752545 4067,2023-09-29,19.3700008392334,19.59000015258789,18.959999084472656,18.989999771118164,434894.0,0.024867789957112807,-1.8636253294492995,9.500262266939217,40.45582961870921,29.912329226493696,-0.457415144489417,0.26986398119651867,0.6367797806189088,-1.151299115658972,13.30605297290846,0.6900005340576172,-0.7984158317646326,-0.10599927902221751,-1.3717325209457236,1.1597339629012886,-0.7388658999839706,0.5268673419395355,-0.9500007629394531,78.64085760263096,42.985044314476184,0.6328666209617526,9,-0.36500072479248047,0.3399991989135742,0.6949992179870605,-0.38500118255615234,-1.8900012969970703,4,-0.15178112579648073,3.8571000395090493,18.899999618530273,4.333432234820309,18.770000457763672,-3.769323317096074,18.65999984741211,-0.15178112579648073 4068,2023-10-02,18.709999084472656,19.440000534057614,18.690000534057614,19.38999938964844,309152.0,-0.034073398356489815,-1.0833408391304373,-1.789469457411042,31.077690281938715,30.94292915476477,0.13179132709588615,0.8281992963143452,1.3534995764315099,-0.46387181632518804,13.115475413718764,0.75,-0.8658163465382565,-0.6745009422302246,-1.8794990938515994,0.5304972093911502,-1.277000018040912,-0.07200186641953721,-0.2665990066528323,14.56306005181289,-15.737464314281276,0.6024990758106866,10,0.2950010299682617,1.0000009536743164,1.3875012397766113,0.27500057220458984,-1.169998168945309,0,-0.11544628290253012,-1.8636253294492995,19.3700008392334,3.8571000395090493,18.899999618530273,4.333432234820309,18.770000457763672,-0.11544628290253012 4069,2023-10-03,18.350000381469727,18.780000686645508,18.32999992370605,18.690000534057614,340106.0,-0.0192409791885928,-1.3684184108818698,0.4999999999999922,30.617284066901362,31.773425983080834,0.49527575058050033,1.0921907862765572,1.7636563777361118,-0.0773044937037568,13.503335636627089,0.4500007629394567,-0.9235189683472349,-0.9379996299743638,-2.1501417630188513,0.27414250307012367,-1.5440706964966076,-0.3319285634521201,1.239999771118164,1.5873376294085604,-26.22319021246294,0.6060710665222445,10,0.6099996566772461,1.3149995803833008,1.747499942779541,0.6349992752075195,-0.8299999237060547,1,-0.09427790224916399,-1.0833408391304373,18.709999084472656,-1.8636253294492995,19.3700008392334,3.8571000395090493,18.899999618530273,-0.09427790224916399 4070,2023-10-04,17.899999618530273,18.190000534057614,17.770000457763672,18.18000030517578,493431.0,-0.024523201830223162,1.799989827512806,0.8235310617195387,28.637408613551372,32.48283595197252,0.8846778420455088,1.4262976105472305,2.2499489289036063,0.397875937095332,14.83255625585759,0.5799999237060547,-0.9287297371016763,-1.2680004119873054,-2.53237238968725,-0.0036284342873607045,-1.9001864008372777,-0.635814423137333,1.6648005294799795,7.14281222883157,-19.809403447935242,0.632185988849973,10,0.7800006866455078,1.4850006103515625,2.320000171661377,1.0850000381469727,-0.07999992370605469,2,-0.06648047817977154,-1.3684184108818698,18.350000381469727,-1.0833408391304373,18.709999084472656,-1.8636253294492995,19.3700008392334,-0.06648047817977154 4071,2023-10-05,17.959999084472656,18.11000061035156,17.90999984741211,18.010000228881836,275085.0,0.0033519255430749517,-1.6666836209198057,0.17857507782644533,30.660361019729848,32.65128345609922,0.791952488496591,1.2674633131772985,2.2218838726450016,0.36397998176999025,16.117691497301728,0.2100009918212855,-0.856049657298076,-1.1040008544921882,-2.407928825282486,0.19992711629810955,-1.755964839887337,-0.45203686909703933,1.5330090759277333,10.439486734492833,-18.311573676302977,0.6519639853951493,10,0.720001220703125,1.4250011444091797,2.210000514984131,1.0250005722045898,-0.5099983215332031,3,-0.04732731166205684,1.799989827512806,17.899999618530273,-1.3684184108818698,18.350000381469727,-1.0833408391304373,18.709999084472656,-0.04732731166205684 4072,2023-10-06,17.639999389648438,17.75,17.440000534057614,17.670000076293945,409278.0,-0.017817355853925076,2.263143100938651,0.6,30.87884845047148,32.53684472002085,1.0078723660405622,1.5063913812213734,2.511117866248096,0.7073697170543731,17.31523887669139,0.5199985504150426,-0.8113378593023199,-1.323500537872313,-2.742058784513606,0.09505770876898012,-2.032779661192958,-0.6142214145516682,1.7840884626464835,9.999942779541193,-20.42662873082767,0.7092791233206461,10,0.8750009536743164,1.580000877380371,2.515000343322754,1.3450002670288086,-0.2199993133544922,4,0.0005669064188122963,-1.6666836209198057,17.959999084472656,1.799989827512806,17.899999618530273,-1.3684184108818698,18.350000381469727,0.0005669064188122963 4073,2023-10-09,17.729999542236328,17.780000686645508,17.579999923706055,17.65999984741211,229983.0,0.005102049642966788,1.3529226971838888,-2.333269756500731,37.46630007176982,33.516897959585584,0.801495640019354,1.3011700855744763,2.393987242881771,0.6400833659123926,18.554599435532744,0.20000076293945312,-0.7431167586351819,-1.1180003166198738,-2.543654303346404,0.30765367010665656,-1.830827309983139,-0.4051733232566086,1.5750430709643553,21.641714563886417,-10.795104712859825,0.7128269933632644,10,0.7850008010864258,1.4900007247924805,2.372500419616699,1.255000114440918,0.5699996948242188,0,-0.014100395175107083,2.263143100938651,17.639999389648438,-1.6666836209198057,17.959999084472656,1.799989827512806,17.899999618530273,-0.014100395175107083 4074,2023-10-10,17.670000076293945,17.770000457763672,17.129999160766598,17.200000762939453,523672.0,-0.003384064720331925,-1.0983562474790143,6.714305177111717,32.95775571103289,33.53539133791823,0.789298575607031,1.2230407459504953,2.435915853876253,0.7271491469376947,20.496042366277607,0.6400012969970739,-0.7277938114095335,-1.050499820709227,-2.414279422134431,0.31327978071597684,-1.7323896214218273,-0.3686100199966269,1.523140012158155,50.94341659679096,16.975427804768692,0.6818898007126012,10,0.6899995803833008,1.2149991989135742,2.9124999046325684,1.3299999237060547,1.1800003051757812,1,-0.00735705490692129,1.3529226971838888,17.729999542236328,2.263143100938651,17.639999389648438,-1.6666836209198057,17.959999084472656,-0.00735705490692129 4075,2023-10-11,17.760000228881836,17.84000015258789,17.479999542236328,17.530000686645508,255634.0,0.005093387221239087,-1.181809774818514,0.4893614430939675,36.41618114735259,33.240850997939695,0.6045367977597458,1.0149592014283364,2.326583754556111,0.6686858754029146,22.063528393903958,0.3600006103515625,-0.7354665321928309,-0.8524996757507317,-2.1571455661063155,0.45214621460485205,-1.5048226209285218,-0.2001767305729416,1.2680885853554251,64.28572818765204,27.042109502851318,0.6523229451777918,10,0.5999994277954102,1.044999122619629,2.8224997520446777,1.4099998474121094,1.0300006866455078,2,-0.01351350045186761,-1.0983562474790143,17.670000076293945,1.3529226971838888,17.729999542236328,2.263143100938651,17.639999389648438,-0.01351350045186761 4076,2023-10-12,17.989999771118164,18.1200008392334,17.809999465942386,18.100000381469727,260040.0,0.012950424508570535,3.13330959768064,-0.47826447514636855,35.48388179366752,32.688412350712845,0.2591291250082186,0.6812734957133948,2.0775920394507423,0.4734775399458826,23.046126993192235,0.3600006103515625,-0.691822648543166,-0.5345001220703125,-1.7505073225583843,0.6815070784177593,-1.1425037223143484,0.07350347817372338,0.8862418708414452,86.8686012415085,48.71773060176584,0.6080036002440354,10,0.29500007629394176,0.8149995803833008,2.5850000381469727,1.1999998092651367,0.9400005340576172,3,-0.00944969863573153,-1.181809774818514,17.760000228881836,-1.0983562474790143,17.670000076293945,1.3529226971838888,17.729999542236328,-0.00944969863573153 4077,2023-10-13,17.430000305175778,18.010000228881836,17.430000305175778,18.0,359264.0,-0.031128375378938644,-1.0350885411786623,5.18178665556946,29.949242264709895,32.56302923768742,0.5755220036679773,1.1282104127338997,2.5930025205628944,1.0599362172929112,24.32725441275588,0.5799999237060582,-0.6959849742135873,-0.9859995841980016,-2.18507661623428,0.21307744783827687,-1.5855381002161408,-0.38646106817986237,1.3065419382883903,30.303094523414003,-3.830528253845003,0.5995385160181399,10,0.524999618530277,1.2949991226196325,3.1749992370605504,1.9349994659423864,1.5200004577636754,4,0.0011474731734648635,3.13330959768064,17.989999771118164,-1.181809774818514,17.760000228881836,-1.0983562474790143,17.670000076293945,0.0011474731734648635 4078,2023-10-16,17.440000534057614,17.489999771118164,17.200000762939453,17.430000305175778,218833.0,0.0005737365867324318,4.272771410240509,-0.017544270589337472,33.055566887795436,32.83394955112009,0.4094895859655878,1.0283826078647884,2.5221359947385302,1.0760832996865162,25.078359414059488,0.28999900817871094,-0.748857169292485,-0.8854993820190451,-2.0927316114825167,0.32173284744442654,-1.489115496750781,-0.2818832672873093,1.1680182627907492,31.31321694030961,-3.4589961217017233,0.6036161147317349,10,0.2199993133544922,1.2849988937377965,3.029999732971195,1.9249992370605504,1.3500003814697301,0,-0.0011468152036240298,-1.0350885411786623,17.430000305175778,3.13330959768064,17.989999771118164,-1.181809774818514,17.760000228881836,-0.0011468152036240298 4079,2023-10-17,17.360000610351562,17.530000686645508,17.129999160766598,17.430000305175778,279802.0,-0.0045871514481793385,1.9629692422894058,-6.999809269501839,30.25210128930368,33.01335984842591,0.3735752280741629,1.060361508611912,2.542308888616649,1.1767616338225224,24.9408326124725,0.4000015258789098,-0.8557568177104962,-0.9004993438720703,-2.1702688770250838,0.36927018928094313,-1.5353841104485753,-0.26561457729556537,1.1297766156102576,23.232430266296518,-10.344515737912097,0.6348847665765062,10,0.2649993896484375,1.3649988174438477,3.109999656677246,2.0049991607666016,1.760000228881836,1,0.05414738442742184,4.272771410240509,17.440000534057614,-1.0350885411786623,17.430000305175778,3.13330959768064,17.989999771118164,0.05414738442742184 4080,2023-10-18,16.90999984741211,17.360000610351562,16.90999984741211,17.299999237060547,341937.0,-0.02592170202293209,-1.307699831761806,5.571444141689656,24.42160530056421,32.32016476851861,0.7469232415826994,1.4284446998040288,2.914414398520961,1.6493451130244594,25.043106603221453,0.4500007629394531,-0.8843053284721236,-1.2520001411437995,-2.6211736203407163,0.11717333805311725,-1.936586880742258,-0.5674134015453411,1.4709951333340925,0.0,-30.535189220514596,0.6845867395984583,10,0.6050004959106445,1.6549997329711914,3.560000419616699,2.4549999237060547,2.1100006103515625,2,0.11472504740173095,1.9629692422894058,17.360000610351562,4.272771410240509,17.440000534057614,-1.0350885411786623,17.430000305175778,0.11472504740173095 4081,2023-10-19,16.860000610351562,17.120000839233402,16.549999237060547,16.799999237060547,416543.0,-0.0029567851869731765,-1.0357150155653017,-0.15384991588090302,13.832842571150437,30.42616411526072,0.697866696811424,1.4055933345371159,2.866278137069351,1.7188318510891634,24.99300301285303,0.5700016021728551,-0.8914056667455412,-1.2099993705749519,-2.671145178795186,0.2511464376452821,-1.9405722746850707,-0.4794264664648331,1.3738948570612308,21.23295634918043,-3.0842905773757714,0.7305729041101178,10,0.47499942779541016,1.4349994659423828,3.609999656677246,2.5049991607666016,2.2199993133544886,3,0.11447213732547645,-1.307699831761806,16.90999984741211,1.9629692422894058,17.360000610351562,4.272771410240509,17.440000534057614,0.11447213732547645 4082,2023-10-20,16.549999237060547,16.819999694824222,16.469999313354492,16.770000457763672,397556.0,-0.0183867949032388,1.187504470352595,-3.6666030898340645,15.384605979539998,27.972642549457404,0.9353540294707265,1.6065811853436074,3.087347841605549,2.041446765620705,25.4250853259766,0.3900012969970703,-0.8599533193833828,-1.3985007286071784,-2.9427979853614588,0.14579652814710187,-2.170649356984317,-0.6263521002300401,1.4818286827099776,7.547152836007817,-17.260209223262073,0.7721486283771393,10,0.7450008392333984,1.705000877380371,3.9200010299682617,2.815000534057617,2.6300010681152344,4,0.14380671769371922,-1.0357150155653017,16.860000610351562,-1.307699831761806,16.90999984741211,1.9629692422894058,17.360000610351562,0.14380671769371922 4083,2023-10-23,16.459999084472653,16.639999389648438,16.329999923706055,16.59000015258789,449664.0,-0.00543807593575929,1.6956528950292737,0.5909106672215448,16.8420869469777,26.182012686784606,0.9233607353685471,1.5765784437444452,3.0919845462580007,2.1428667924052682,26.588585201961106,0.3099994659423828,-0.8524806456024621,-1.3610008239746136,-2.956506574808216,0.23450492685898894,-2.158753699391415,-0.5632479485578124,1.3531728303996289,10.833256509617502,-16.212694841340213,0.7977528754168013,10,0.7650012969970739,1.5150012969970739,3.8650012016296422,2.9050006866455114,2.6900005340576207,0,0.15127593055674682,1.187504470352595,16.549999237060547,-1.0357150155653017,16.860000610351562,-1.307699831761806,16.90999984741211,0.15127593055674682 4084,2023-10-24,16.40999984741211,16.540000915527347,16.219999313354492,16.459999084472653,343423.0,-0.003037620889524195,2.0475922326569216,0.38460635582026204,19.59182720191825,24.31264002618079,0.8670081605295223,1.5276962867502633,3.051055526096224,2.204270772498308,27.487777958240635,0.3200016021728551,-0.8282669926493611,-1.2985000610351562,-2.9608166835540786,0.36381656148376607,-2.1296583722946174,-0.4673417497756951,1.165864548873575,16.66669455184887,-12.364113643469274,0.8311583112594616,10,0.7600002288818359,1.494999885559082,3.6700000762939453,2.9549999237060547,2.649999618530277,1,0.1450335825865694,1.6956528950292737,16.459999084472653,1.187504470352595,16.549999237060547,-1.0357150155653017,16.860000610351562,0.1450335825865694 4085,2023-10-25,16.120000839233402,16.420000076293945,16.020000457763672,16.420000076293945,515717.0,-0.01767209085163035,1.6666709052299633,6.000076295109839,15.671654006751183,22.111281383190082,1.0056651313669533,1.6959361795619365,3.239723657095123,2.5009105349016245,28.41568538045728,0.39999961853027344,-0.8649461182813241,-1.4559990882873493,-3.1832469513355477,0.2712487747608474,-2.3196230198114485,-0.59237515676325,1.2118078421246672,9.090940617322135,-21.370703991005257,0.8636239315240987,10,0.8949995040893519,1.6849994659423793,3.619998931884762,3.244998931884762,2.829999923706051,2,0.18610420867339506,2.0475922326569216,16.40999984741211,1.6956528950292737,16.459999084472653,1.187504470352595,16.549999237060547,0.18610420867339506 4086,2023-10-26,16.829999923706055,17.399999618530273,15.31999969482422,15.899999618530273,869308.0,0.04404460592487269,1.0096620583151181,-3.1000089009829597,36.80781678008251,22.87334521823149,0.12719140068567825,0.8673774069097036,2.4403575592949096,1.7991934915823933,28.950349470804817,2.079999923706053,-0.8684150272577398,-0.6425000190734877,-2.2815225451054744,0.9965225069584971,-1.462011282089481,0.17701124394250556,-0.8099994659423828,72.5961675128998,37.91264022535634,0.8195112630159926,10,-0.4049997329711914,0.625,2.869999885559082,2.5349998474121094,1.9500007629394531,3,0.1301248095059626,1.6666709052299633,16.120000839233402,2.0475922326569216,16.40999984741211,1.6956528950292737,16.459999084472653,0.1301248095059626 4087,2023-10-27,16.430000305175778,16.90999984741211,16.110000610351562,16.799999237060547,530796.0,-0.023767060032297116,1.7118611191930948,-0.39784818330230004,30.769226428424645,22.61930738941251,0.413955438024157,1.0918036108781912,2.753526158315754,2.2044349086613657,30.83843585216784,0.7999992370605469,-0.910989081968161,-0.895499610900881,-2.332930885548315,0.5419316637465528,-1.6142152482245962,-0.1767839735771659,-1.1100006103515572,53.36541591664131,16.328604953779617,0.7187156373237166,10,-0.005000114440914416,1.024999618530277,3.2249994277954137,2.9349994659423864,1.8699989318847692,4,0.16129029636691317,1.0096620583151181,16.829999923706055,1.6666709052299633,16.120000839233402,2.0475922326569216,16.40999984741211,0.16129029636691317 4088,2023-10-30,16.549999237060547,16.790000915527347,16.450000762939453,16.450000762939453,407302.0,0.007303647574916194,-5.800106813153348,-0.27026692647922784,33.72090250944112,23.004729747205563,0.17258215862080917,0.8450098978962224,2.5695116800156583,2.0840419256363383,32.38356604499689,0.3600006103515696,-0.9740249307603293,-0.6675006866455071,-1.9866530914046194,0.6516517181136052,-1.327076889025065,-0.007924484265949161,-1.2299995422363263,59.134595545790546,22.871373701853585,0.6595762023795566,10,-0.18999958038330078,0.9050006866455078,3.02500057220459,2.815000534057617,1.6400012969970668,0,0.1589124585713486,1.7118611191930948,16.430000305175778,1.0096620583151181,16.829999923706055,1.6666709052299633,16.120000839233402,0.1589124585713486 4089,2023-10-31,16.620000839233402,16.969999313354492,16.370000839233402,16.620000839233402,329287.0,0.0042297042537682294,-1.3999938964843608,0.0,33.3333333333334,23.994921750846583,-0.015005260315472668,0.6732748541739149,2.42983003181185,2.011654261522512,33.33136034576608,0.5999984741210902,-0.964315597910268,-0.5109991073608349,-1.7413672607768973,0.7193690460552293,-1.1261831840688679,0.10418496934719812,-1.2584011459350606,62.500057312160685,28.551251258845987,0.615184076708032,10,-0.2600011825561559,0.8349990844726527,2.9149990081787074,2.744998931884762,1.739999771118157,1,0.15222615231910952,-5.800106813153348,16.549999237060547,1.7118611191930948,16.430000305175778,1.0096620583151181,16.829999923706055,0.15222615231910952 4090,2023-11-01,16.709999084472653,16.760000228881836,16.59000015258789,16.700000762939453,187857.0,0.005415056600165835,2.0908933277847135,100.0,30.487775802584494,25.845469887672586,-0.1523816691657771,0.516009747994314,2.271695134460078,1.9210464366553808,33.588209735891404,0.1700000762939453,-0.9803239718404129,-0.36150083541870615,-1.5496576284905963,0.826655957653184,-0.9555792319546512,0.23257756111723893,-1.3076313926696734,66.8268961842937,37.937406166637025,0.5940783965359452,11,-0.3499994277954066,0.745000839233402,2.760001182556156,2.6550006866455114,1.6200008392333984,2,0.14063438122228344,-1.3999938964843608,16.620000839233402,-5.800106813153348,16.549999237060547,1.7118611191930948,16.430000305175778,0.14063438122228344 4091,2023-11-02,17.110000610351562,17.209999084472653,16.879999160766598,16.940000534057614,422309.0,0.0239378544461204,-1.275839389654323,17.002861503249434,44.87179800682004,29.121824557370367,-0.5735011090102127,0.05171485631222339,1.8138924994887446,1.5227551319350674,33.535673204291086,0.5,-0.9734690856506525,0.08100061416626048,-1.0317560718487258,1.1937573001812467,-0.47537772884123086,0.6373789571737518,-1.6676802800140376,90.90921701496086,59.62918099555945,0.556378343007493,11,-0.7500009536743164,0.3449993133544922,2.359999656677246,2.2549991607666016,1.3199996948242188,3,0.10753945569555912,2.0908933277847135,16.709999084472653,-1.3999938964843608,16.620000839233402,-5.800106813153348,16.549999237060547,0.10753945569555912 4092,2023-11-03,17.649999618530273,17.719999313354492,17.209999084472653,17.260000228881836,294100.0,0.03156043184779378,-1.0816264567811693,2.2941130271852677,52.87670159120012,33.12567062895064,-1.051647910473978,-0.5138414655124102,1.2185964529868656,0.9909768619204513,32.846358638701915,0.6099987030029297,-0.8837426057087789,0.6204996109008789,-0.49342145052785114,1.7344206723296072,0.06353908018651566,1.1774601416152422,-2.1685257024288944,94.81483155973255,60.9142624569144,0.5569605307143642,11,-1.130000114440918,-0.19499969482421875,1.7150006294250488,1.7150001525878906,0.7000007629394531,4,0.06402272478968651,-1.275839389654323,17.110000610351562,2.0908933277847135,16.709999084472653,-1.3999938964843608,16.620000839233402,0.06402272478968651 4093,2023-11-06,17.479999542236328,17.860000610351562,17.479999542236328,17.760000228881836,335744.0,-0.009631732576099727,-1.7142866874203855,-0.717951602175359,51.6042647115822,36.68260813002441,-0.8065637960197556,-0.38317674660159895,1.3269601656687442,1.1716457098538982,32.26454010379876,0.3800010681152344,-0.7574295587563675,0.4629995346069329,-0.6230867133393261,1.5490857825531936,-0.08004358936619838,1.0060426585800641,-1.9089846102448238,74.49656869208341,37.62531720382362,0.5430431239731303,11,-0.8899993896484375,-0.09999942779541016,1.8775005340576172,1.885000228881836,0.39999961853027344,0,0.04691073891866426,-1.0816264567811693,17.649999618530273,-1.275839389654323,17.110000610351562,2.0908933277847135,16.709999084472653,0.04691073891866426 4094,2023-11-07,17.540000915527347,17.6200008392334,17.34000015258789,17.34000015258789,211650.0,0.0034325729326274423,-1.7999961853172863,-0.7142866874203981,59.40300529958486,41.54164716256149,-0.7704375598229731,-0.47791989206892893,1.1931432318857311,1.1352246812501186,31.063379102910893,0.2800006866455078,-0.6211724325041068,0.5295008659362814,-0.5415828672189811,1.600584599091544,-0.006041000641349825,1.0650427325139127,-1.831646842834239,74.80318271792605,31.8937005360077,0.5355418665776309,11,-0.9500007629394567,-0.490000724792484,1.817499160766598,1.889999389648434,0.26999855041503906,1,0.037058129110748794,-1.7142866874203855,17.479999542236328,-1.0816264567811693,17.649999618530273,-1.275839389654323,17.110000610351562,0.037058129110748794 4095,2023-11-08,17.520000457763672,17.68000030517578,17.379999160766598,17.5,289829.0,-0.0011402768939406949,-1.3076821502978015,0.10000190734135511,59.93975765180082,44.11186281497463,-0.5933610279257664,-0.502589542338491,1.1388632900075777,1.1822816913996377,29.99229206733461,0.30000114440918324,-0.48660609773414976,0.5215003967285163,-0.5191731583314976,1.5621739517885302,0.0011636191985111566,1.0418371742585215,-1.6825475928110567,65.30615819681876,18.842824192361263,0.5203367775300067,11,-0.5349998474121094,-0.7650003433227539,1.7924995422363281,1.9099998474121094,1.6800003051757812,2,0.047945212936090664,-1.7999961853172863,17.540000915527347,-1.7142866874203855,17.479999542236328,-1.0816264567811693,17.649999618530273,0.047945212936090664 4096,2023-11-09,17.81999969482422,17.899999618530273,17.329999923706055,17.329999923706055,350021.0,0.017123243677063194,-1.3265304533653042,24.49942780850658,69.18431109513006,48.38020555571967,-0.8249084984454953,-0.8600742248511324,0.761380107264582,0.9131145367670186,29.617233487082622,0.5699996948242188,-0.3560050929351348,0.829999637603759,-0.17886651604334247,1.8388657912508606,0.32556656078021007,1.334432714427308,-1.8611939651476668,88.40581713240036,35.49059620550784,0.5044330768235503,11,-0.6849994659423828,-1.0999994277954102,1.2125005722045898,1.8950004577636719,1.2600002288818324,3,0.028619541953749827,-1.3076821502978015,17.520000457763672,-1.7999961853172863,17.540000915527347,-1.7142866874203855,17.479999542236328,0.028619541953749827 4097,2023-11-10,17.450000762939453,17.780000686645508,17.40999984741211,17.760000228881836,204511.0,-0.02076312784630585,1.1142882055138663,-0.6326522668265208,63.7883382779228,51.721031752217634,-0.329675644593312,-0.5148992334441509,1.0492876688017532,1.3130650895821177,28.77814426192452,0.4099998474121094,-0.17869192599592054,0.45900068283081197,-0.5517397733148677,1.4697411389764916,-0.04636954524202963,0.9643709109036536,-1.3358995221546017,21.05279008445878,-35.64942100152051,0.5053702280728402,11,-0.3150005340576172,-0.7300004959106445,1.5824995040893555,2.3249988555908203,1.3999996185302734,4,0.05616042976443092,-1.3265304533653042,17.81999969482422,-1.3076821502978015,17.520000457763672,-1.7999961853172863,17.540000915527347,0.05616042976443092 4098,2023-11-13,17.420000076293945,17.6200008392334,17.299999237060547,17.559999465942386,218457.0,-0.001719236981881589,1.4615305613427625,0.4516117123713421,64.14567023577939,55.1446247413783,-0.18247652933266068,-0.5127634041162601,1.0009586024223331,1.369634227189927,27.561864915180095,0.32000160217285156,-0.10944956967137287,0.4300000190734856,-0.5789078708529978,1.438907908999969,-0.07445392588975608,0.9344539640367273,-1.1630269652894611,20.000127156494678,-40.040984435535094,0.5044539449632416,11,-0.17500019073486328,-0.6999998092651367,1.447500228881836,2.2100000381469727,1.7000007629394531,0,0.05338692888075092,1.1142882055138663,17.450000762939453,-1.3265304533653042,17.81999969482422,-1.3076821502978015,17.520000457763672,0.05338692888075092 4099,2023-11-14,18.299999237060547,18.34000015258789,17.379999160766598,17.540000915527347,341460.0,0.05051659913389739,1.2857162319880557,-5.428583106266867,76.20191679462556,60.223973740493975,-0.8930169520300524,-1.3899952306563321,0.059622232804134256,0.5142455239431456,26.611235738884186,0.9600009918212926,0.050863251467504256,1.262999248504638,0.10495921282327814,2.421039284185998,0.683979230663958,1.8420192663453179,-1.9115840054539994,96.15376150827129,28.442249900568385,0.5790200178406795,11,-0.6899995803833008,-1.4699993133544922,0.5675010681152344,1.330000877380371,0.6900005340576172,1,-0.022950824798034675,1.4615305613427625,17.420000076293945,1.1142882055138663,17.450000762939453,-1.3265304533653042,17.81999969482422,-0.022950824798034675 4100,2023-11-15,18.850000381469727,18.959999084472656,18.38999938964844,18.399999618530273,465707.0,0.030054708597765156,-1.4255243166028395,0.592107574700473,75.25000572204581,63.59933015329685,-1.237692173415823,-1.883787111769898,-0.5472344111694127,-0.016798352796314475,25.649718179737274,0.6599998474121094,0.219109438354117,1.7160003662109382,0.30531328274736325,3.126687449674513,1.010656824479149,2.4213439079427275,-2.266426657765045,93.37357149915319,25.19433896384595,0.7053435417317875,11,-0.7650012969970703,-1.710000991821289,-0.22750091552734375,0.6249990463256836,0.14999961853027344,2,-0.05517246124566133,1.2857162319880557,18.299999237060547,1.4615305613427625,17.420000076293945,1.1142882055138663,17.450000762939453,-0.05517246124566133 4101,2023-11-16,18.790000915527344,19.06999969482422,18.76000022888184,18.88999938964844,429179.0,-0.0031829954762953028,-2.8749970197650465,-0.22221845462638012,82.24044684073216,66.86196851435596,-1.0217738318397416,-1.7621284870626965,-0.537578075688927,0.06327931545351717,24.321262086343495,0.30999946594237926,0.39777257574505853,1.559500885009765,-0.02554096894826685,3.1445427389677967,0.766979958030749,2.352021811988781,-1.9212561485305066,84.18086401793123,13.544179153813317,0.7925209269790162,11,-0.6050014495849609,-1.595001220703125,-0.20750141143798828,0.6849985122680664,0.6199989318847656,3,0.021820107899691576,-1.4255243166028395,18.850000381469727,1.2857162319880557,18.299999237060547,1.4615305613427625,17.420000076293945,0.021820107899691576 4102,2023-11-17,18.93000030517578,19.1299991607666,18.899999618530273,18.90999984741211,569388.0,0.007450738841249693,-10.49971390425329,-0.20000762951094125,82.33696835252769,70.2767133633499,-1.0740596673843967,-1.8073455234132965,-0.7147589259121077,-0.05993508185524021,22.86883581804127,0.3399982452392578,0.5986118273209406,1.5805002212524428,-0.14092504953184104,3.3019254920367267,0.7197875858602991,2.4412128566445865,-1.753079848283111,89.0711003317536,16.278073781846402,0.8607126353921424,11,-0.715001106262207,-1.705000877380371,-0.38500070571899414,0.5449991226196289,0.6299991607666051,4,0.007923909990073197,-2.8749970197650465,18.790000915527344,-1.4255243166028395,18.850000381469727,1.2857162319880557,18.299999237060547,0.007923909990073197 4103,2023-11-20,18.950000762939453,19.020000457763672,18.799999237060547,18.979999542236328,317593.0,0.0010565482008049187,3.0,-1.4999046347510967,82.0936702808216,72.7978983612651,-0.9651026874832702,-1.719390624412462,-0.7850478693969691,-0.060947769788811,21.120872122014063,0.220001220703125,0.7257245513320854,1.4760005950927741,-0.3325221257643953,3.2845233159499436,0.5717392346641894,2.380261955521359,-1.4605877134269534,89.71437726702011,14.974139710536306,0.9042613604285843,11,-0.7350015640258789,-1.725001335144043,-0.6100010871887207,0.524998664855957,0.03999900817871094,0,-0.005277064772751694,-10.49971390425329,18.93000030517578,-2.8749970197650465,18.790000915527344,-1.4255243166028395,18.850000381469727,-0.005277064772751694 4104,2023-11-21,18.790000915527344,19.1299991607666,18.770000457763672,19.020000457763672,241507.0,-0.0084432633757473,-1.6666525381822292,7.6669633774160735,78.1081270561987,74.81660607286486,-0.6807295525538422,-1.4460864849518344,-0.6840353336962579,0.11283141112963335,19.221732931979947,0.3599987030029297,0.7852791998324093,1.1970006942749016,-0.6298530626190662,3.0238544511688694,0.28357381582791774,2.1104275727218855,-1.0380940882141871,54.05427697288191,-20.79107971746275,0.9134268784469838,11,-0.5750017166137695,-1.5650014877319336,-0.597501277923584,0.6849985122680664,0.05999946594238281,1,0.01756252834630545,3.0,18.950000762939453,-10.49971390425329,18.93000030517578,-2.8749970197650465,18.790000915527344,0.01756252834630545 4105,2023-11-22,19.1200008392334,19.1299991607666,18.90999984741211,18.940000534057614,194181.0,0.01756252834630545,1.2000267032883192,-0.7826115801171103,77.68595996668702,75.76123372526007,-0.8492044701194033,-1.6230234276688158,-1.0607327800193502,-0.1936661310196648,17.030938580400267,0.3399982452392578,0.8793919114697388,1.3770006179809577,-0.4331827569116946,3.1871839928736083,0.47190893053463157,2.282092305427284,-1.1475992385676896,97.29774313610258,23.47293322010553,0.9050916874463256,11,-0.9050016403198242,-1.8950014114379883,-0.9450011253356934,0.3549985885620117,0.17999839782714844,2,-0.006799218745245916,-1.6666525381822292,18.790000915527344,3.0,18.950000762939453,-10.49971390425329,18.93000030517578,-0.006799218745245916 4106,2023-11-23,19.020000457763672,19.149999618530273,18.88999938964844,19.149999618530273,153988.0,-0.005230145244791484,3.0000293440145,-0.7222163353536923,71.47336379111482,76.61512544894808,-0.6270210272026233,-1.4235262846286147,-1.0040742870468051,-0.06348071054831905,17.010939753341564,0.2600002288818324,0.9446470756770715,1.167500209808349,-0.6748085953698073,3.009809014986505,0.2463458072192708,2.088654612397427,-0.8623832474818194,65.78961898117241,-5.157848214723728,0.9211544025890784,11,-0.7950010299682617,-1.7850008010864258,-0.9800004959106445,0.3449993133544922,-0.30000114440918324,3,-0.001051548753013165,1.2000267032883192,19.1200008392334,-1.6666525381822292,18.790000915527344,3.0,18.950000762939453,-0.001051548753013165 4107,2023-11-24,19.07999992370605,19.149999618530273,18.86000061035156,18.86000061035156,156544.0,0.003154545977830825,-1.6363628482006167,-1.6923133353874142,75.97403281011282,77.92938795720735,-0.48219800525658485,-1.3437076977905207,-1.1027763824335217,-0.102379769510204,16.960900419424423,0.2899990081787145,1.0206394705780895,1.0949996948242138,-0.6970357666802585,2.887035156328686,0.19898196407197588,1.9910174255764517,-0.7437538799394829,81.57898699486427,10.622735009050643,0.8960177307522366,11,-0.8150005340576136,-1.845000267028805,-1.2649998664855922,0.10499954223633168,-0.10000038146972301,4,0.017295593554801147,3.0000293440145,19.020000457763672,1.2000267032883192,19.1200008392334,-1.6666525381822292,18.790000915527344,0.017295593554801147 4108,2023-11-27,19.18000030517578,19.290000915527344,19.01000022888184,19.01000022888184,451337.0,0.005241110160880247,-2.294124246878216,0.7727300312979386,76.28205049829492,77.93829170205952,-0.3422823401377997,-1.3033984090242043,-1.2298320598743047,-0.18208075212371,16.980076048638445,0.28000068664550426,1.0475314920498064,1.063500022888185,-0.6701945266383404,2.7971945724147105,0.19665274812492228,1.9303472976514477,-0.6972786179517456,78.84605509298316,8.030392951874632,0.8668472747632625,11,-0.3400001525878906,-1.875,-1.4050002098083496,-0.03500080108642578,-0.5100002288818359,0,0.019812260412950033,-1.6363628482006167,19.07999992370605,3.0000293440145,19.020000457763672,1.2000267032883192,19.1200008392334,0.019812260412950033 4109,2023-11-28,19.149999618530273,19.15999984741211,18.90999984741211,19.13999938964844,205939.0,-0.0015641650765465531,15.666285205671054,0.05882484937560443,76.03833223340834,78.02588353665533,-0.20006864376971834,-1.1321859554188123,-1.2087727230260938,-0.13382475157855822,17.282573238971366,0.2700004577636719,1.1285293021149485,0.9069993972778327,-0.7336439528693752,2.5476427474250407,0.08667772220422876,1.7273210723514367,-0.5058220856455762,67.44158194496221,-3.9028267711778426,0.820321675073604,11,-0.1249990463256836,-1.8449993133544922,-1.5499992370605469,-0.1849994659423828,-0.5900001525878871,1,-0.008355083582209932,-2.294124246878216,19.18000030517578,-1.6363628482006167,19.07999992370605,3.0000293440145,19.020000457763672,-0.008355083582209932 4110,2023-11-29,19.059999465942386,19.479999542236328,19.059999465942386,19.190000534057614,428634.0,-0.004699746965049489,-5.4614865459670225,-12.999809269506102,71.2328722383455,76.8028196919457,-0.08621377660308838,-0.9034216172801202,-1.1360364016410145,-0.03548759535992119,17.76675886455998,0.42000007629394176,1.221508382620545,0.69949922561646,-0.8102512279441747,2.209249679177095,-0.055376001163857325,1.4543744523967774,-0.2866572565291605,32.257935506895116,-35.402848991238095,0.7548752267803173,11,0.06500053405761363,-1.659999847412113,-1.522499561309818,-0.1799993515014684,-0.6999988555908274,2,-0.011017790679789918,15.666285205671054,19.149999618530273,-2.294124246878216,19.18000030517578,-1.6363628482006167,19.07999992370605,-0.011017790679789918 4111,2023-11-30,18.950000762939453,19.18000030517578,18.790000915527344,19.170000076293945,918478.0,-0.005771180801945275,2.249998013176613,1.6922885061182298,78.19549033920691,76.3426554682434,0.05461057467955044,-0.6835529246875964,-1.0391328930344486,0.07846100105068388,18.93875218973615,0.3899993896484375,1.1818178569175117,0.4975005149841323,-0.9123428556104791,1.9073438855787437,-0.20742117031317164,1.2024222002814362,0.529998779296875,23.188429834309122,-48.28730433760418,0.7049216852973051,11,0.17499923706054688,-1.5500011444091797,-1.5400004386901855,-0.1700000762939453,-0.6400012969970668,3,0.018469575727172893,-5.4614865459670225,19.059999465942386,15.666285205671054,19.149999618530273,-2.294124246878216,19.18000030517578,0.018469575727172893 4112,2023-12-01,18.780000686645508,18.82999992370605,18.34000015258789,18.600000381469727,240165.0,-0.008970979918186295,2.500013623978265,-0.8181857589970782,74.28573180218609,75.47510674839502,0.22472816551243469,-0.44749888240998814,-0.8934999999717022,0.2778083180009361,19.99494213912754,0.6100006103515625,1.1067903588739725,0.27100038528442383,-1.0932639217256543,1.635264692294502,-0.41113176822061703,0.9531325387894647,0.6999988555908203,38.59655873967689,-37.763312870231566,0.6821321535050395,12,0.12999916076660156,-0.9850006103515625,-1.8400006294250488,-0.35000038146972656,0.019998550415039062,4,-0.003194961187285017,2.249998013176613,18.950000762939453,-5.4614865459670225,19.059999465942386,15.666285205671054,19.149999618530273,-0.003194961187285017 4113,2023-12-04,18.299999237060547,18.790000915527344,18.200000762939453,18.6200008392334,292190.0,-0.025559181684497556,-1.2692376819780729,-1.7777836646462934,50.0,72.3519815199285,0.6736746396264195,0.1023312929316944,-0.444912950700747,0.7773188884187903,20.771917323779967,0.5900001525878906,1.0000462763777982,-0.25000104904174947,-1.5307902900701365,1.0307881919866375,-0.890395669555943,0.390393571472444,1.1344003295898446,7.812388241184465,-63.31549273401467,0.6403946205141942,12,0.5400009155273438,-0.3749990463256836,-1.359999179840088,0.09000015258789062,0.8500003814697266,0,0.03715848817079004,2.500013623978265,18.780000686645508,2.249998013176613,18.950000762939453,-5.4614865459670225,19.059999465942386,0.03715848817079004 4114,2023-12-05,18.190000534057614,18.36000061035156,18.13999938964844,18.350000381469727,326499.0,-0.006010858338188707,1.4444538634340869,0.4999970197826937,33.16326133413254,67.40501500520021,0.7706554899315918,0.2777642688704738,-0.356971254751155,0.9113349431872955,21.80220818051962,0.2200012207031179,0.8732580199250535,-0.39249973297119567,-1.596036297687455,0.8110368317450636,-0.9942680153293253,0.20926854938693396,1.1703351043701211,3.7314282623481376,-61.91468508764499,0.6017682823581292,12,0.6199989318847692,-0.26500034332275035,-1.2825007438659632,0.03999900817871804,0.7699985504150426,1,0.026388099403164667,-1.2692376819780729,18.299999237060547,2.500013623978265,18.780000686645508,2.249998013176613,18.950000762939453,0.026388099403164667 4115,2023-12-06,18.36000061035156,18.559999465942386,18.09000015258789,18.149999618530273,334511.0,0.00934579831241078,-1.8484813455480953,-1.312507450587651,39.613517667395136,63.8650321025647,0.5380989984826208,0.18332048740708373,-0.5510538810605041,0.7570042943835453,22.917287985250983,0.46999931335449574,0.7454678739924354,-0.2644996643066442,-1.3662395788923192,0.8372402502790308,-0.8153696215994835,0.2863702929861951,0.9027081281738312,24.77068073088157,-36.93923911234094,0.550869957292838,12,0.4249992370605504,-0.3250007629394496,-1.4525008201599086,-0.16000080108642223,0.5199985504150426,2,0.010893183493581482,1.4444538634340869,18.190000534057614,-1.2692376819780729,18.299999237060547,2.500013623978265,18.780000686645508,0.010893183493581482 4116,2023-12-07,18.32999992370605,18.36000061035156,18.010000228881836,18.21999931335449,253431.0,-0.0016340242727765908,3.117603500504839,0.5238099563128489,34.693875565027355,59.278347964221865,0.5139806381298726,0.26718696693892596,-0.550171787730104,0.8131973508330468,23.65035826739964,0.350000381469723,0.6386475397473745,-0.3200003623962431,-1.3655121483494135,0.7255114235569273,-0.8427562553728265,0.20275553058034035,0.8154379562255905,39.02436755087014,-18.43040077041396,0.522755892976585,12,0.4149999618530309,-0.1500005722045863,-1.4225001335144007,-0.17000007629394176,0.3400001525878942,3,0.0016366986781439774,-1.8484813455480953,18.36000061035156,1.4444538634340869,18.190000534057614,-1.2692376819780729,18.299999237060547,0.0016366986781439774 4117,2023-12-08,18.43000030517578,18.59000015258789,18.309999465942386,18.399999618530273,168681.0,0.005455558204362054,-1.666660611620296,0.27273200166458594,37.25489646093495,54.941997515626305,0.3487570214978284,0.25757618479609334,-0.6938809739302165,0.7372030102888232,24.57514960558587,0.28000068664550426,0.5073681636764356,-0.26899995803832866,-1.157829102720207,0.6198291866435497,-0.7134145303792678,0.17541461430261052,0.579185056629882,53.84611622589834,0.45247482258903915,0.44441457234093895,12,0.3149995803833008,-0.08500099182128906,-1.5225005149841309,-0.2700004577636719,0.4099998474121094,4,-0.006511168597197137,3.117603500504839,18.32999992370605,-1.8484813455480953,18.36000061035156,1.4444538634340869,18.190000534057614,-0.006511168597197137 4118,2023-12-11,18.350000381469727,18.5,18.350000381469727,18.43000030517578,167782.0,-0.004340744567626897,-2.749994039529838,-2.6666030898340645,38.77550226010971,50.801683074148684,0.33373589506695467,0.4330230844227074,-0.6381435574307908,0.8346006094826954,25.7838853690948,0.14999961853027344,0.41407198225977027,-0.3954998970031731,-1.0753290304903302,0.284329236483984,-0.7354144637467535,-0.05558533025959278,0.5392827643850779,58.62072367447474,5.091270827439928,0.3399145667435786,12,0.39499950408935547,0.03999900817871094,-1.3625006675720215,-0.1900005340576172,0.35000038146972656,0,0.024523097887520384,-1.666660611620296,18.43000030517578,3.117603500504839,18.32999992370605,-1.8484813455480953,18.36000061035156,0.024523097887520384 4119,2023-12-12,17.8799991607666,18.399999618530273,17.600000381469727,17.790000915527344,373241.0,-0.025613145009944716,-2.404257046040217,-1.1249791383544334,20.476182691102608,45.16205090223281,0.6756994378324706,0.9169585686870221,-0.18676092973875313,1.3176867304914417,25.593241734731652,0.7999992370605469,0.28277396946823785,-0.844501113891603,-1.603599934814639,-0.08540229296856694,-1.224050524353121,-0.46495170343008496,0.9037700350514477,28.282711518269128,-18.89613286492013,0.3795494104615189,12,0.5100011825561523,0.5100002288818359,-0.8949990272521973,0.2800006866455078,1.1500015258789062,1,0.07102911170993709,-2.749994039529838,18.350000381469727,-1.666660611620296,18.43000030517578,3.117603500504839,18.32999992370605,0.07102911170993709 4120,2023-12-13,17.809999465942386,18.1299991607666,17.809999465942386,17.93000030517578,492166.0,-0.003914971930077726,-4.3332909481048425,-1.3333686552929562,20.77294552450678,38.781768145043905,0.6143447767642094,0.9539590740011974,-0.12207001646013893,1.3957069584133315,24.60252305013094,0.3199996948242152,0.12908341946652513,-0.862500762939451,-1.721334574664379,-0.0036669512145230954,-1.291917668801915,-0.43308385707698704,0.8080420958668988,21.212033638702206,-22.6372577612855,0.4294169058624644,12,0.40500068664550426,0.5799999237060511,-0.9899992942810094,0.350000381469723,1.340000152587887,2,0.06457044654770394,-2.404257046040217,17.8799991607666,-2.749994039529838,18.350000381469727,-1.666660611620296,18.43000030517578,0.06457044654770394 4121,2023-12-14,19.200000762939453,19.280000686645508,18.399999618530273,18.399999618530273,1116964.0,0.07804611671410377,-1.1999995231635239,-6.66662957959171,51.76471644205794,36.279433105029675,-0.8230133074494006,-0.4255703632294754,-1.5032718721127267,0.019016318639259566,23.842872618359536,1.4700012207031214,0.001968402203338826,0.5070005416870131,-0.38266221051263116,1.3966632938866574,0.062169165587192765,0.9518319177868335,-1.6000003814697266,95.23810064441123,53.84139405772544,0.4448313760998218,12,-0.7600002288818359,-0.8100013732910156,-2.330000400543213,-1.0400009155273438,0.3299999237060547,3,-0.016666749450892193,-4.3332909481048425,17.809999465942386,-2.404257046040217,17.8799991607666,-2.749994039529838,18.350000381469727,-0.016666749450892193 4122,2023-12-15,19.07999992370605,19.56999969482422,19.07999992370605,19.299999237060547,1314798.0,-0.006250043461718646,-3.4545572769911232,-0.27499874830425475,48.538007782196594,36.11698952527374,-0.7330727988087276,-0.3096306675655356,-1.3653684614390862,0.12222594771822415,23.105669935366226,0.4899997711181676,-0.10439871365465336,0.37949972152709677,-0.5210379945346268,1.2800374375888204,-0.07076913650376326,0.8297685795579568,-1.4463995361328088,75.12690650212453,36.87824654314666,0.4502688580308617,12,-0.4949998855590785,-0.6450004577636683,-2.152499675750729,-0.9200000762939418,0.42000007629394887,4,-0.021488461690332583,-1.1999995231635239,19.200000762939453,-4.3332909481048425,17.809999465942386,-2.404257046040217,17.8799991607666,-0.021488461690332583 4123,2023-12-18,18.850000381469727,19.270000457763672,18.82999992370605,19.01000022888184,325604.0,-0.01205448339392079,-3.399988555951738,0.7272743035988357,45.85636727287289,37.52733462957822,-0.46583893835350665,-0.09223601854079533,-1.1226712681149138,0.3355230665087774,22.38728664027378,0.44000053405762074,-0.23131676009356994,0.1545001983642571,-0.7413027188363586,1.0503031155648728,-0.29340126023604896,0.6024016569645632,-1.138944021606445,63.45179876593532,27.70218946692067,0.4479014586003075,12,-0.2650003433227539,-0.41500091552734375,-1.9225001335144043,-0.6900005340576172,0.6099987030029297,0,-0.0005305161103161815,-3.4545572769911232,19.07999992370605,-1.1999995231635239,19.200000762939453,-4.3332909481048425,17.809999465942386,-0.0005305161103161815 4124,2023-12-19,19.1200008392334,19.149999618530273,18.809999465942386,18.81999969482422,270041.0,0.014323631421731653,-1.1249903142937432,-1.8750089407052013,50.789491119793404,38.76910945762246,-0.6593872649267283,-0.35441725320860584,-1.3746405897738896,0.055330171661132965,21.475457581781836,0.3400001525878871,-0.33665032858708344,0.40800065994262624,-0.5070804738605439,1.3230817937457964,-0.049539906958958824,0.8655412268442113,-1.3345867459716807,74.43188653011057,36.66092407491324,0.4575405669015844,12,-0.5350008010864258,-0.6450014114379883,-2.137500762939453,-0.9600009918212891,0.3299999237060547,1,-0.02196653022274575,-3.399988555951738,18.850000381469727,-3.4545572769911232,19.07999992370605,-1.1999995231635239,19.200000762939453,-0.02196653022274575 4125,2023-12-20,18.989999771118164,19.229999542236328,18.920000076293945,19.06999969482422,291941.0,-0.006799218745245916,-1.8181857589970782,-0.2666653951057621,50.523546485066035,40.52796178207121,-0.4812292520353125,-0.24733594881982413,-1.2306486641754013,0.17332132633805486,20.555414467197235,0.3099994659423828,-0.3262078353089066,0.2844996452331543,-0.6201664179035937,1.1891657083699023,-0.16783338633521794,0.7368326768015265,-1.1332022537939466,50.42736018075795,10.365180892993813,0.4523330315683734,12,-0.4049997329711914,-0.4049997329711914,-1.7699999809265137,-0.8299999237060547,0.8700008392333949,2,0.002106420011030341,-1.1249903142937432,19.1200008392334,-3.399988555951738,18.850000381469727,-3.4545572769911232,19.07999992370605,0.002106420011030341 4126,2023-12-21,19.0,19.09000015258789,18.799999237060547,18.84000015258789,275541.0,0.0005266050027574742,-1.416657394897878,-2.0,53.005450527047564,42.27802334497261,-0.4315806108782816,-0.27290328182613877,-1.2336680779627756,0.1502893874517781,19.467886853913118,0.29000091552734375,-0.26218954666633465,0.29549989700317525,-0.607745476629308,1.1987452706356585,-0.1561227898130646,0.7471225838194151,-1.0746743955757836,25.974109615508468,-13.683838871829366,0.4516226868162408,12,-0.41499996185302734,-0.41499996185302734,-1.3875007629394531,-1.0200004577636683,1.1200008392333984,3,0.007894716764751175,-1.8181857589970782,18.989999771118164,-1.1249903142937432,19.1200008392334,-3.399988555951738,18.850000381469727,0.007894716764751175 4127,2023-12-22,19.40999984741211,19.43000030517578,18.979999542236328,19.0,252931.0,0.021578939337479452,1.0,2.5625014901175405,65.45960144427042,45.24292325432379,-0.7687955229731642,-0.6924131305246846,-1.6137257283486761,-0.27975128638816926,18.582737845312476,0.4500007629394531,-0.2095953431430857,0.6889997482299819,-0.25429601386446166,1.6322955103244254,0.21735186718276012,1.1606476292772037,-1.4188872793718943,96.82532954689951,50.94400913946575,0.47164788104722183,12,-0.8249998092651367,-0.8249998092651367,-1.7200002670288086,-1.510000228881836,0.5900001525878906,4,0.0061824235021514795,-1.416657394897878,19.0,-1.8181857589970782,18.989999771118164,-1.1249903142937432,19.1200008392334,0.0061824235021514795 4128,2023-12-27,19.559999465942386,19.649999618530273,19.43000030517578,19.5,212844.0,0.007727955677973686,-1.2000057220786404,0.1463402152978808,68.87048332044264,50.620067768694916,-0.8147906509180949,-0.8563921634459746,-1.7317451845299558,-0.45678717338779506,17.550918743328666,0.23999977111816406,-0.1342369908308001,0.8199994087219267,-0.17605613088819894,1.8160549483320523,0.32197163891686387,1.3180271785269895,-1.5057314128308121,89.41175150624417,36.62080212476674,0.4980277698050621,12,-0.8299999237060582,-0.9349994659423864,-1.8400001525878942,-1.659999847412113,0.6400012969970668,2,-0.0030674574427702606,1.0,19.40999984741211,-1.416657394897878,19.0,-1.8181857589970782,18.989999771118164,-0.0030674574427702606 4129,2023-12-28,18.989999771118164,19.649999618530273,18.940000534057614,19.600000381469727,231968.0,-0.029141089488100347,1.00000000000001,-10.166767333184382,57.8163580283433,54.73600249134341,-0.07909691187337486,-0.31515185535930357,-1.1331503807126495,0.08418397597450422,16.39284135182036,0.7099990844726598,-0.07901702406271482,0.25799970626831126,-0.7266959987523514,1.2426954112889739,-0.23434814624202005,0.7503475587786426,-0.8399878240814687,22.352993975024965,-32.57855590547434,0.492347852510332,12,0.034999847412109375,-0.36499977111816406,-1.2700004577636719,-1.1700000762939453,1.3700008392333949,3,0.02474983249179985,-1.2000057220786404,19.559999465942386,1.0,19.40999984741211,-1.416657394897878,19.0,0.02474983249179985 4130,2023-12-29,18.850000381469727,19.07999992370605,18.799999237060547,18.950000762939453,182234.0,-0.007372269159337308,-1.7999694828292876,0.1639348875603472,56.28019390441337,55.237722209382916,0.2502580426109198,-0.20205098942086863,-0.951086028917608,0.18829784372746872,14.603415568610584,0.28000068664550426,-0.021052445575239886,0.12850027084350657,-0.8458937093892303,1.1028942510762434,-0.3586967192728636,0.6156972609598768,-0.6099891741434149,5.882484937562409,-48.95193034154185,0.48719699011636924,12,0.3749990463256836,-0.22500038146972656,-1.1300010681152344,-1.0300006866455078,2.1099987030029297,4,0.0318302583197585,1.00000000000001,18.989999771118164,-1.2000057220786404,19.559999465942386,1.0,19.40999984741211,0.0318302583197585 4131,2024-01-02,19.299999237060547,19.540000915527344,18.96999931335449,18.96999931335449,292446.0,0.02387261785061745,-2.4545559633557255,-3.2999866486105374,59.68818047504432,56.476630286365996,-0.20569537674873573,-0.6582323175013052,-1.3513117364890803,-0.3042757240294449,13.714973884472096,0.6900005340576172,0.14234501821255918,0.5609992027282722,-0.4428020966463002,1.5648005021028446,0.05909855304098599,1.0628998524155584,-0.9753887250619968,58.82350301248752,3.704453616080187,0.5019006496872866,1,-0.07499980926513672,-0.6749992370605469,-1.5799999237060547,-1.4799995422363281,1.2800006866455043,1,0.02901561634342853,-1.7999694828292876,18.850000381469727,1.00000000000001,18.989999771118164,-1.2000057220786404,19.559999465942386,0.02901561634342853 4132,2024-01-03,18.71999931335449,19.309999465942386,18.65999984741211,19.07999992370605,241778.0,-0.03005181070641294,-1.708334326745082,-1.090911192671144,53.7074028800572,57.34896757605314,0.3552237534388567,-0.08744118151984637,-0.7172583002484068,0.23668946315621398,13.679993714228836,0.649999618530277,0.3095584279873833,-0.016000652313234554,-1.0196446389561835,0.9876433343297144,-0.517822645634709,0.4858213410082399,-0.31586545496403673,6.060553516554083,-46.60729909597323,0.501821993321474,1,0.43500041961670277,-0.09499931335448863,-0.9899997711181605,-0.9499998092651332,1.9000015258789098,2,0.07478640904009937,-2.4545559633557255,19.299999237060547,-1.7999694828292876,18.850000381469727,1.00000000000001,18.989999771118164,0.07478640904009937 4133,2024-01-04,18.979999542236328,19.290000915527344,18.950000762939453,18.959999084472656,211303.0,0.013888901624924843,-16.001239866475917,-0.05555673292925868,61.50627848802339,58.539721728078696,0.1291887327059804,-0.30976737385512365,-0.91616790706804,-0.05803646002728513,13.957112618922068,0.5700016021728551,0.3031363131358269,0.20999956130981445,-0.7773946791464326,1.1973938017660615,-0.28369755891830906,0.703696681537938,-0.5011137382374855,32.32320897032049,-22.46136390690343,0.49369712022812423,1,0.17500019073486328,-0.3549995422363281,-1.2300000190734863,-1.2999992370605469,1.9600009918212855,3,0.05374080518252167,-1.708334326745082,18.71999931335449,-2.4545559633557255,19.299999237060547,-1.7999694828292876,18.850000381469727,0.05374080518252167 4134,2024-01-05,18.670000076293945,18.82999992370605,18.3799991607666,18.739999771118164,208581.0,-0.016332954342413886,2.6000061035156987,-3.499904634751097,58.56574234989884,59.433299046393444,0.4119652926275208,0.04009178022495519,-0.545808612194584,0.21348541677171085,14.123311954886669,0.6000003814697266,0.31082707384038244,-0.12399988174438548,-1.0746872484140582,0.8266874849252872,-0.59934356507922,0.3513438015904491,0.9799995422363281,25.00004110658939,-32.62543709749784,0.4753436833348362,1,0.3449993133544922,-0.04500007629394531,-0.5974998474121094,-0.9899997711181641,2.389999389648441,4,0.08194968829101468,-16.001239866475917,18.979999542236328,-1.708334326745082,18.71999931335449,-2.4545559633557255,19.299999237060547,0.08194968829101468 4135,2024-01-08,18.559999465942386,18.670000076293945,18.170000076293945,18.57999992370605,212245.0,-0.0058918377023057245,3.999980926586431,0.2857220708445851,41.44383240422337,58.14867481052409,0.5079748474560439,0.1748064680279775,-0.3661329355535621,0.2814234163532241,14.035327979937314,0.5,0.34594649581455883,-0.24400043487548473,-1.1795533586744718,0.6915524889235023,-0.7117768967749782,0.22377602702400878,1.0646001434326138,28.46709129511703,-23.39267773227877,0.467776461899494,1,0.350000381469723,0.06500053405761363,-0.3949990272522008,-1.0899991989135778,2.200000762939453,0,0.0969828230713139,2.6000061035156987,18.670000076293945,-16.001239866475917,18.979999542236328,-1.708334326745082,18.71999931335449,0.0969828230713139 4136,2024-01-09,18.36000061035156,18.440000534057614,18.1200008392334,18.43000030517578,228742.0,-0.010775800719058481,6.111092273132344,3.4999046347525176,40.57591975949422,55.383821289993406,0.679052249806265,0.39755077501367353,-0.12023536338271157,0.44064374129616013,14.160947245837722,0.4399986267089879,0.3332461965283642,-0.4454993247985861,-1.3779433050444538,0.4869446554472816,-0.9117213149215182,0.020722665324345968,1.2064150177001984,20.168071267602567,-27.560987935433527,0.4662219901229337,1,0.524999618530277,0.26499938964844105,-0.09750080108642223,-0.9050006866455043,2.6999988555908274,1,0.14161211261916806,3.999980926586431,18.559999465942386,2.6000061035156987,18.670000076293945,-16.001239866475917,18.979999542236328,0.14161211261916806 4137,2024-01-10,18.309999465942386,18.350000381469727,18.100000381469727,18.309999465942386,317372.0,-0.0027233737879606146,5.2498569521272005,-0.0,42.582403762717476,52.46292356135727,0.6220213666357921,0.4617763157053396,-0.011075031811419223,0.45363239129591904,13.869097781073814,0.2600002288818324,0.3281106264505169,-0.4895004272460888,-1.4335897038243708,0.45458884933219323,-0.9615450655352298,-0.01745578895694777,1.1696312747802686,17.646973968710178,-26.932760646891076,0.4720446382891403,1,0.5650005340576136,0.31500053405761363,-0.047499656677249646,-0.8549995422363317,2.4700012207031214,2,0.12397599803244086,6.111092273132344,18.36000061035156,3.999980926586431,18.559999465942386,2.6000061035156987,18.670000076293945,0.12397599803244086 4138,2024-01-11,18.799999237060547,19.549999237060547,18.530000686645508,18.530000686645508,645245.0,0.026761320885322126,-6.55558538256674,100.0,45.85490013346504,51.13387268414858,0.014391770476198218,0.007607953602850159,-0.4388705574297731,-0.05940994104899033,13.814137059211228,1.2399997711181605,0.32160690422036,-0.022000598907471414,-0.9421289835445208,0.898127785729578,-0.4820647912259943,0.4380635934110515,-0.6999988555908203,48.27582124577588,7.1635149043912705,0.4600641923185246,1,0.025000572204589844,-0.17499923706054688,-0.44749927520751953,-1.3449993133544922,2.520000457763672,3,0.09680859978893364,5.2498569521272005,18.309999465942386,6.111092273132344,18.36000061035156,3.999980926586431,18.559999465942386,0.09680859978893364 4139,2024-01-12,19.149999618530273,19.3799991607666,18.920000076293945,18.979999542236328,227499.0,0.01861704232305339,-2.1724183290253416,0.6296332925959154,51.96078339708306,50.6539381833341,-0.34701855654014224,-0.2554666955287743,-0.7235738477244311,-0.433206322593513,14.612829374703756,0.5799999237060547,0.23421952876223529,0.2644997596740737,-0.5512782915609904,1.0802778109091378,-0.14338926594345835,0.6723887852916057,-1.0499992370605469,72.41379763935824,31.138076630656023,0.4078890256175326,1,-0.3249998092651367,-0.5249996185302734,-0.7674994468688965,-1.6949996948242188,2.030000686645508,4,0.09347263452659638,-6.55558538256674,18.799999237060547,5.2498569521272005,18.309999465942386,6.111092273132344,18.36000061035156,0.09347263452659638 4140,2024-01-15,18.959999084472656,19.170000076293945,18.90999984741211,19.13999938964844,100475.0,-0.009921699104044168,1.166653421282683,-1.058824849375645,49.530505501315,49.52530763069751,-0.15619989781192345,0.026463144841819997,-0.4720391170578573,-0.2673901937438785,15.448122865689095,0.26000022888183594,0.10698001695804749,0.016999244689941406,-0.622707887395368,0.6567063767752508,-0.30285432135271506,0.3368528107325979,-0.8309987258911136,59.31030219003258,15.433995916434768,0.3198535660426551,1,-0.13499927520751953,-0.33499908447265625,-0.5924992561340332,-1.5049991607666016,2.160001754760742,0,0.1107595191388766,-2.1724183290253416,19.149999618530273,-6.55558538256674,18.799999237060547,5.2498569521272005,18.309999465942386,0.1107595191388766 4141,2024-01-16,18.8799991607666,18.90999984741211,18.57999992370605,18.71999931335449,355262.0,-0.0042194054625018795,1.9999826605632172,-0.8888865341414849,43.25698597054724,48.36415019630751,-0.15873498057095503,0.08565154299525446,-0.343061118642229,-0.20877263400252843,14.93641951918513,0.3799991607666051,0.06001344329381908,-0.04700059890746999,-0.6755527079187971,0.5815515101038571,-0.36127665341313175,0.26727545559819177,-0.7225788246154785,53.79306171790424,15.928124961249168,0.31427605450566265,1,-0.054999351501464844,-0.25499916076660156,-0.4699993133544922,-1.4249992370605469,2.2600002288818395,1,0.09957633218660078,1.166653421282683,18.959999084472656,-2.1724183290253416,19.149999618530273,-6.55558538256674,18.799999237060547,0.09957633218660078 4142,2024-01-17,18.670000076293945,18.76000022888184,18.440000534057614,18.540000915527344,297685.0,-0.011122833358438,1.0645177168382243,0.8124955296473605,38.84711947179318,45.84646586117082,0.048529218370958915,0.2775918314297421,-0.10292279078746702,-0.02287149658787868,13.926827491112123,0.4399986267089879,0.02275739321899195,-0.23649969100952006,-0.8707591636640579,0.3977597816450178,-0.5536294273367872,0.08063004531774709,-0.48472816212463243,20.720703692184756,-10.185045004471466,0.31712973632726876,1,0.1549997329711914,-0.04500007629394531,-0.20750045776367188,-1.2150001525878906,2.25,2,0.12801282163266414,1.9999826605632172,18.8799991607666,1.166653421282683,18.959999084472656,-2.1724183290253416,19.149999618530273,0.12801282163266414 4143,2024-01-18,18.84000015258789,18.8700008392334,18.489999771118164,18.5,206731.0,0.009105520921223853,-1.1111134658585173,2.6154026732397258,47.91086780154852,44.662590911354116,-0.16027257413220397,0.11257597861714075,-0.23470635300481746,-0.2178223458707471,13.42987359346547,0.3800010681152344,-0.07048822591819359,-0.0659996032714858,-0.7004623501395315,0.5684631435965599,-0.38323097670550865,0.25123177016253706,-0.6274336919607535,42.553213075502924,10.12914445486831,0.31723137343402374,1,-0.015000343322753906,-0.21500015258789062,-0.2950005531311035,-1.385000228881836,1.129999160766598,3,0.10297242666376172,1.0645177168382243,18.670000076293945,1.9999826605632172,18.8799991607666,1.166653421282683,18.959999084472656,0.10297242666376172 4144,2024-01-19,18.700000762939453,19.01000022888184,18.670000076293945,18.920000076293945,252056.0,-0.007430965420093583,-1.4285665628980984,-0.6470565135926578,47.91086780154852,45.38115039994581,-0.0173998325863316,0.23135856303632352,-0.05926363222415176,-0.10958927683832798,13.02448868305823,0.3400001525878942,-0.09689538662522423,-0.1849989891052246,-0.8174375877009723,0.4474396094905231,-0.5012182884030985,0.13122031019264924,-0.46068564678364865,35.616492044,-0.15809621347425207,0.31621929929787385,1,0.1249990463256836,-0.07500076293945312,-0.13250112533569336,-1.2450008392333984,1.1099987030029332,4,0.14010688903698898,-1.1111134658585173,18.84000015258789,1.0645177168382243,18.670000076293945,1.9999826605632172,18.8799991607666,0.14010688903698898 4145,2024-01-22,19.030000686645508,19.200000762939453,18.729999542236328,18.729999542236328,173931.0,0.017647054023658848,-2.1333295186506196,-1.3636458215929879,46.1095302039984,45.99599600489072,-0.3058860662323397,-0.1006513877359545,-0.348610058965253,-0.4691204155514299,12.583551020254063,0.5,-0.18280406140682715,0.1430008888244636,-0.4910866898996282,0.7770884675485554,-0.1740429005375823,0.4600446781865095,-0.7644718880716077,77.63157564517313,42.92301346988886,0.3170437893620457,1,-0.2050008773803711,-0.3000011444091797,-0.6400008201599121,-1.6300010681152344,0.6899986267089808,0,0.1129794819208314,-1.4285665628980984,18.700000762939453,-1.1111134658585173,18.84000015258789,1.0645177168382243,18.670000076293945,0.1129794819208314 4146,2024-01-23,19.149999618530273,19.26000022888184,18.799999237060547,19.239999771118164,262115.0,0.006305776539933472,6.076880190146093,-0.2999993642195477,57.142866195299995,47.613825164066554,-0.3375342229775953,-0.22012232386583008,-0.4353942605055323,-0.6208073225949278,12.41017031725112,0.4600009918212926,-0.23029602276215044,0.25549983978271484,-0.38769831889664985,0.8986979984620795,-0.06609923955696928,0.577098919122399,-0.8587814111866408,86.58528642804609,46.25966449121283,0.3215990793396826,1,-0.1549997329711914,-0.27499961853027344,-0.8474998474121094,-1.75,0.7000007629394531,1,0.10287212845669602,-2.1333295186506196,19.030000686645508,-1.4285665628980984,18.700000762939453,-1.1111134658585173,18.84000015258789,0.10287212845669602 4147,2024-01-24,19.530000686645508,19.56999969482422,19.270000457763672,19.290000915527344,232467.0,0.019843398208088336,-1.1428464383757604,-2.6666596024244478,58.78596312905199,49.05060994135398,-0.5881266502764575,-0.6225929402246635,-0.7651521405039503,-1.0299696802109608,11.881074844310204,0.4200000762939453,-0.1649761137343937,0.6295008659362793,-0.035803886059792234,1.2948056179323508,0.2968484899382453,0.9621532419343133,-1.2136068587075357,96.29638786996826,52.68823496868139,0.33265237599803493,1,-0.5250005722045898,-0.6550006866455078,-1.1150007247924805,-2.1300010681152344,2.0299987792968786,2,0.08243720667679444,6.076880190146093,19.149999618530273,-2.1333295186506196,19.030000686645508,-1.4285665628980984,18.700000762939453,0.08243720667679444 4148,2024-01-25,19.5,19.56999969482422,19.36000061035156,19.5,217457.0,-0.001536133414783869,2.0000000000000506,0.0,64.56140022125246,50.450678477372804,-0.5010828682843176,-0.6295975289273414,-0.6832538108739357,-1.0267267255781931,11.01616489567673,0.2099990844726598,-0.07325821200963745,0.6025001525878899,-0.0507145937562683,1.2557148989320481,0.27589277941580903,0.9291075257599708,-1.1334619373865777,92.22225283400338,44.349333707056495,0.32660737317208,1,-0.49499988555908203,-0.625,-0.9900002479553223,-2.0550003051757812,2.1200008392333984,3,0.07282051673302292,-1.1428464383757604,19.530000686645508,6.076880190146093,19.149999618530273,-2.1333295186506196,19.030000686645508,0.07282051673302292 4149,2024-01-26,19.459999084472656,19.549999237060547,19.239999771118164,19.549999237060547,207864.0,-0.002051329001402258,5.888865341414826,-100.0,66.1870395006315,52.30140447729686,-0.46095888858658896,-0.5824421700819755,-0.6191193930333512,-1.0098363328937836,11.043522919101498,0.3099994659423828,0.019042541792195777,0.5389992713928216,-0.16041090659210866,1.2384094493777518,0.18929418240035645,0.8887043603852867,-1.0453225565708024,86.90469162265386,35.066104929304124,0.34970508899246594,1,-0.4549989700317383,-0.5849990844726562,-0.9499993324279785,-2.0149993896484375,1.9800014495849574,4,0.02620761833893237,2.0000000000000506,19.5,-1.1428464383757604,19.530000686645508,6.076880190146093,19.149999618530273,0.02620761833893237 4150,2024-01-29,19.450000762939453,19.51000022888184,19.11000061035156,19.399999618530273,333842.0,-0.0005137883866181969,3.7058757531217665,-0.5555673292925868,71.04247274848201,55.38868078595628,-0.41811335525985527,-0.5535704142780169,-0.6023370635165008,-1.0235606163765567,11.24083512081585,0.39999961853028054,0.06768102464695502,0.4990009307861314,-0.23804586467926114,1.236047726251524,0.1304775330534369,0.8675243285188259,-0.9891113083607053,84.41573239666883,27.390798370098324,0.3685233977326959,1,-0.44500064849853516,-0.5750007629394531,-0.9200010299682617,-2.0050010681152344,2.0699996948242188,0,0.018508930019626835,5.888865341414826,19.459999084472656,2.0000000000000506,19.5,-1.1428464383757604,19.530000686645508,0.018508930019626835 4151,2024-01-30,19.86000061035156,20.1200008392334,19.26000022888184,19.26000022888184,363577.0,0.021079682844708625,-1.8666668785941798,11.999732977302928,76.27121602897614,59.546913736754384,-0.7537452738664356,-0.9691543010928321,-0.9987145392990335,-1.4509883443974267,11.091676860578023,0.860000610351559,0.07326607277309805,0.8810007095336871,0.051393046765497274,1.710608372301877,0.4661968781495922,1.295804540917782,-1.3547467461629914,74.25740891468084,11.745333929618916,0.41480383138409527,1,-0.5550003051757777,-0.7499999999999964,-1.2750005722045863,-2.41500091552734,2.219999313354492,1,-0.0070494105082805625,3.7058757531217665,19.450000762939453,5.888865341414826,19.459999084472656,2.0000000000000506,19.5,-0.0070494105082805625 4152,2024-01-31,20.1200008392334,20.200000762939453,19.81999969482422,19.899999618530273,380627.0,0.013091652612856386,1.0,0.3666684680503456,74.26474145952879,62.475121920974416,-0.8788534572249631,-1.1793584892914915,-1.2463035966598284,-1.7208542878159427,11.568519366368966,0.3800010681152344,0.11499677400427188,1.0710008621215827,0.10789363459697654,2.034108089646189,0.5894472483592779,1.5525544758838876,-1.5178621565421402,92.66055848560042,27.176679184369434,0.4815536137623032,1,-0.6850004196166992,-0.9700002670288086,-1.5350008010864258,-2.6750011444091797,2.219999313354492,2,-0.013419505293318812,-1.8666668785941798,19.86000061035156,3.7058757531217665,19.450000762939453,5.888865341414826,19.459999084472656,-0.013419505293318812 4153,2024-02-01,20.0,20.200000762939453,19.770000457763672,19.8799991607666,279567.0,-0.005964256174353699,-1.529426614382605,0.5454553336107644,67.06828232132776,64.60372353428322,-0.6448112262720329,-1.031931350677592,-1.1156748878501617,-1.6177443295388336,12.028798172716959,0.43000030517578125,0.19630620919297215,0.8999999999999986,-0.15167572673344765,1.9516757267334448,0.3741621366332737,1.4258378633667235,-1.2700323508888864,81.65130872095673,16.339946702071174,0.5258378633667238,2,-0.5349998474121094,-0.8499994277954102,-1.4149999618530273,-2.5550003051757812,2.4599990844726562,3,0.07799997329711927,1.0,20.1200008392334,-1.8666668785941798,19.86000061035156,3.7058757531217665,19.450000762939453,0.07799997329711927 4154,2024-02-02,20.200000762939453,20.479999542236328,20.100000381469727,20.200000762939453,320591.0,0.0100000381469727,-2.7999771119037176,0.0,74.80003356933594,67.79155724154295,-0.681307639216886,-1.171494301117491,-1.297346568769541,-1.8365185195023699,13.400572857454355,0.4799995422363281,0.32994784168700164,1.0235007286071784,-0.1154424890038186,2.1624439462181755,0.4540291198016817,1.5929723374126752,-1.3524304647220724,79.56211696372142,12.934334627291747,0.5694716088054982,2,-0.5600013732910156,-0.9100008010864258,-1.522500991821289,-2.715001106262207,1.9599990844726562,4,0.07029703082483008,-1.529426614382605,20.0,1.0,20.1200008392334,-1.8666668785941798,19.86000061035156,0.07029703082483008 4155,2024-02-05,20.36000061035156,20.459999084472656,20.020000457763672,20.13999938964844,485808.0,0.00792078422618947,1.0952406902815621,100.0,78.68219948353726,70.18481649579154,-0.7071737025197322,-1.2540227133387454,-1.4474187274932113,-2.0097618617355835,14.440486496969863,0.4399986267089844,0.4196870308374301,1.0935005187988232,-0.12220900399405465,2.309210041591701,0.48564575740238425,1.701355280195262,-1.3491873877322824,90.16401644072879,21.007536063520476,0.6078547613964391,2,-0.5650005340576136,-1.0700006484985316,-1.5350008010864222,-2.875000953674313,2.139999389648441,0,0.0530451813030377,-2.7999771119037176,20.200000762939453,-1.529426614382605,20.0,1.0,20.1200008392334,0.0530451813030377 4156,2024-02-06,20.959999084472656,20.959999084472656,20.36000061035156,20.3799991607666,615447.0,0.02946947230522401,1.068960527743717,2.636348661395563,88.55218076788461,73.49217401121739,-1.1436949794241684,-1.7383760117575768,-2.027088986392833,-2.6169349028952773,15.690118024921851,0.5999984741210973,0.5464106842125283,1.5634990692138686,0.2079289825422066,2.9190691558855306,0.8857140258780376,2.2412841125496996,-1.802267229891676,100.0,23.69569743034657,0.6777850433358303,2,-0.9249992370605469,-1.4299993515014648,-2.034999370574951,-3.47499942779541,1.4000015258789027,1,0.026717623938536716,1.0952406902815621,20.36000061035156,-2.7999771119037176,20.200000762939453,-1.529426614382605,20.0,0.026717623938536716 4157,2024-02-07,20.57999992370605,21.040000915527344,20.540000915527344,20.780000686645508,319443.0,-0.01812973174450716,-2.571444141689373,-0.3448289469789957,77.35850075124374,74.9140740701053,-0.6694946659679779,-1.2433412135112896,-1.632692368140635,-2.243997757153423,17.008498984146822,0.5,0.6594918437339707,1.0699998855590778,-0.28265848887431844,2.422658259992474,0.39367069834237967,1.7463290727757759,-1.2059960015380682,63.77946251835982,-16.10037786601052,0.6763291872166974,2,-0.504999160766598,-1.009999275207516,-1.655000209808346,-3.095000267028805,1.6000003814697301,2,0.0728862976462965,1.068960527743717,20.959999084472656,1.0952406902815621,20.36000061035156,-2.7999771119037176,20.200000762939453,0.0728862976462965 4158,2024-02-08,20.6200008392334,20.799999237060547,20.420000076293945,20.68000030517578,203882.0,0.0019436790901670165,1.5333502876943128,0.2999961853172809,81.1688331794449,76.57871781219568,-0.5966612462059118,-1.2016081615635343,-1.660757972072247,-2.285311271160637,17.56359917762827,0.37999916076660156,0.731677592770879,1.0190007209777825,-0.37673583759254825,2.4147372795481132,0.32113244169261534,1.7168690002629496,-1.0127573379951045,58.82354041146354,-25.55421224703653,0.6978682792851658,2,-0.5450000762939453,-1.0500001907348633,-1.7300009727478027,-3.1350011825561523,1.4200000762939453,3,0.08341412431380091,-2.571444141689373,20.57999992370605,1.068960527743717,20.959999084472656,1.0952406902815621,20.36000061035156,0.08341412431380091 4159,2024-02-09,20.940000534057614,21.1200008392334,20.63999938964844,20.63999938964844,280822.0,0.01551889824443431,-2.199997456878243,-5.000063578853555,81.10749246379756,77.69705333611962,-0.7651037705660926,-1.4552405708621166,-1.963890690849773,-2.5953554874266374,18.291304862367063,0.5,0.7841534473415237,1.2495003700256326,-0.2501626144515505,2.749163354502816,0.49966887778704105,1.9993318622642242,-1.1321709948188534,83.63634156787438,-1.5288793407988521,0.7498314922385918,2,-0.7499999999999964,-1.3299999237060511,-2.050000667572018,-3.4550008773803675,0.6399993896484375,4,0.07258827658303346,1.5333502876943128,20.6200008392334,-2.571444141689373,20.57999992370605,1.068960527743717,20.959999084472656,0.07258827658303346 4160,2024-02-12,21.059999465942386,21.26000022888184,20.940000534057614,21.13999938964844,232713.0,0.005730607871265336,-1.0000119210113343,-0.2666653951057684,81.1074924637976,78.23441738443312,-0.7070625431066624,-1.4860359429629781,-2.0623790702894667,-2.708112844588886,19.136044665550976,0.31999969482422586,0.8322820769655479,1.264499282836919,-0.311911997915022,2.84091056358886,0.4762936424609485,2.0527049232128896,-1.0422225187044845,77.77768358768209,-6.910157314835175,0.7882056403759706,2,-0.5449991226196325,-1.3799991607666051,-2.2399997711181676,-3.5749998092651403,0.7000007629394531,0,0.05223173833639505,-2.199997456878243,20.940000534057614,1.5333502876943128,20.6200008392334,-2.571444141689373,20.57999992370605,0.05223173833639505 4161,2024-02-13,20.76000022888184,21.15999984741211,20.540000915527344,21.0,241745.0,-0.01424497837930605,1.2142840112942395,2.9999999999999556,70.56856891338461,77.82373154597265,-0.29722955258432293,-1.094063378835635,-1.7403656676270067,-2.3996689346493802,20.277178540544618,0.6199989318847656,0.8801838116758134,0.8704999923706076,-0.7002519237499385,2.4412519084911537,0.08512403431033277,1.6558759504308824,-0.5186230909480294,40.476201288822736,-40.977557485413044,0.7853759580602735,2,-0.24499988555908558,-1.0799999237060582,-1.9925003051757848,-3.2750005722045934,1.0599994659423793,1,0.08381501695252536,-1.0000119210113343,21.059999465942386,-2.199997456878243,20.940000534057614,1.5333502876943128,20.6200008392334,0.08381501695252536 4162,2024-02-14,21.059999465942386,21.100000381469727,20.700000762939453,20.700000762939453,201020.0,0.014450830142245463,-1.2222281091219278,-1.4999960263532623,73.92639849471409,78.58574445412668,-0.5027356573274382,-1.270993774265829,-2.008930388287837,-2.6938640680668406,21.728097806595393,0.39999961853027344,0.9335366291404696,1.0509992599487354,-0.49252885622133036,2.5945273761188012,0.27923520186370254,1.8227633180337683,-0.6352701716379308,76.19038968942023,-3.7400713451556697,0.7717640580850335,2,-0.41999912261963246,-1.3799991607666051,-2.3049993515014684,-3.5749998092651403,1.100000381469723,2,0.06172845096750823,1.2142840112942395,20.76000022888184,-1.0000119210113343,21.059999465942386,-2.199997456878243,20.940000534057614,0.06172845096750823 4163,2024-02-15,20.780000686645508,21.21999931335449,20.71999931335449,21.200000762939453,204338.0,-0.013295289002722144,1.1739263841838699,-1.1666710818414343,68.85719657439617,77.92542923246673,-0.11226393673842949,-0.8835005178715818,-1.684628342378268,-2.410109465387901,23.142216410595463,0.5,0.9283847710228166,0.6740004539489739,-0.8025870755563993,2.150587983454347,-0.0642933108037127,1.4122942187016605,-0.23999977111816406,33.33333333333317,-43.82649765071031,0.7382937647526867,2,-0.1400003433227539,-0.9300003051757812,-2.030000686645508,-3.2950010299682617,1.0599994659423828,3,0.0673724529484736,-1.2222281091219278,21.059999465942386,1.2142840112942395,20.76000022888184,-1.0000119210113343,21.059999465942386,0.0673724529484736 4164,2024-02-16,21.31999969482422,21.459999084472656,20.979999542236328,21.0,327643.0,0.025986476916997736,-1.666659602424448,-0.7619038968942012,73.20100829295389,77.31640798906857,-0.5327030176249359,-1.2829280874851108,-2.169589681396886,-2.937585944290781,24.526123552437117,0.6799983978271484,0.935980253975039,1.082999515533448,-0.3319742758040043,2.4979733068709002,0.37551261986472184,1.790486411202174,-0.6503989028930661,84.78264475146369,8.187831613424692,0.7074868956687269,2,-0.4099998474121094,-1.369999885559082,-2.5949997901916504,-3.439999580383301,0.5200004577636719,4,0.03377116468148533,1.1739263841838699,20.780000686645508,-1.2222281091219278,21.059999465942386,1.2142840112942395,20.76000022888184,0.03377116468148533 4165,2024-02-19,21.18000030517578,21.26000022888184,20.8799991607666,21.200000762939453,191892.0,-0.006566575593452084,4.428610354223208,-0.06250149011754047,67.55321307550267,74.98318935658168,-0.29519757146008274,-1.026211840013893,-1.9805251192624738,-2.7875073799021095,25.592662629234454,0.4400005340576172,0.9847963960734099,0.8355001449584947,-0.5187518713536114,2.189752161270601,0.1583741368024434,1.512626153114546,-0.4600009918212926,69.56528950292737,-7.022593525192718,0.6771260081560531,2,-0.24000072479248047,-1.2300004959106445,-2.455000400543213,-3.1700000762939453,0.6999988555908203,0,0.018885722982379782,-1.666659602424448,21.31999969482422,1.1739263841838699,20.780000686645508,-1.2222281091219278,21.059999465942386,0.018885722982379782 4166,2024-02-20,21.1200008392334,21.36000061035156,21.020000457763672,21.26000022888184,188293.0,-0.002832835933799349,1.0000000000000209,6.999809269502371,64.04496850190354,73.50390799554388,-0.23480756781937728,-0.8548881073696748,-1.8701789025332225,-2.7197510233480138,26.67383728498486,0.3400001525878871,0.9997041537703097,0.6770006179809585,-0.5955449044053616,1.9495461403672785,0.04072785678780022,1.3132733791741167,-0.2520015716552777,55.263289982884025,-18.49459541175826,0.6362727611931596,2,-0.18000125885009766,-1.1700010299682617,-2.39500093460083,-3.1100006103515625,0.779998779296875,1,0.0303030001996758,4.428610354223208,21.18000030517578,-1.666659602424448,21.31999969482422,1.1739263841838699,20.780000686645508,0.0303030001996758 4167,2024-02-21,21.13999938964844,21.3799991607666,21.040000915527344,21.15999984741211,167204.0,0.0009469010236917708,-2.0909295833261083,0.14286103542231432,66.47402030394167,71.87115100937686,-0.18664406538220746,-0.7885126325965572,-1.8417840807294468,-2.7393022224614363,27.353479337314106,0.3399982452392578,0.992946675089506,0.6164992332458539,-0.6159269067816489,1.8489253732733566,0.0002861632321042862,1.2327123032596035,-0.2600002288818395,56.756784621610954,-15.341583430486999,0.6162130700137506,2,-0.13999938964844105,-1.1899995803833043,-2.4149994850158727,-3.019999504089359,0.7800006866455043,2,0.03216652435234946,1.0000000000000209,21.1200008392334,4.428610354223208,21.18000030517578,-1.666659602424448,21.31999969482422,0.03216652435234946 4168,2024-02-22,20.920000076293945,21.420000076293945,20.81999969482422,21.299999237060547,728390.0,-0.010406779550912515,-1.0689671048088212,18.99952317375886,60.34484743085424,69.56419045016094,0.08983216563758134,-0.481355227644368,-1.572371008668064,-2.5095919553059254,27.85082415272709,0.6000003814697266,0.8854796405563903,0.32549991607665874,-0.819143628617141,1.4701434607704584,-0.2468218562702411,0.8978216884235586,0.5399990081787109,15.625074505877024,-53.23532637975957,0.5723217723469004,2,0.07999992370605469,-0.9450006484985352,-2.195000171661377,-2.655000686645508,0.31999969482421875,3,0.059273411405160736,-2.0909295833261083,21.13999938964844,1.0000000000000209,21.1200008392334,4.428610354223208,21.18000030517578,0.059273411405160736 4169,2024-02-23,19.96999931335449,20.920000076293945,19.84000015258789,20.8799991607666,562159.0,-0.045411126169926486,1.1818143285951535,2.394741729366718,45.43323037202314,65.60038355107488,0.9920980506802941,0.5363093739269225,-0.5678249119573593,-1.549557706305297,27.99720725018141,1.0799999237060547,0.813943581726889,-0.650000858306889,-1.707644278083766,0.4076425614699879,-1.1788225681953293,-0.12117914841844879,1.4771997833251973,8.227795382525805,-55.544488946175605,0.5288217098884386,2,0.6800003051757848,0.09500026702881215,-1.2449994087219203,-1.5399999618530238,1.2100009918212926,4,0.09364050593546502,-1.0689671048088212,20.920000076293945,-2.0909295833261083,21.13999938964844,1.0000000000000209,21.1200008392334,0.09364050593546502 4170,2024-02-26,19.809999465942386,20.07999992370605,19.75,20.059999465942386,337512.0,-0.008012010661668123,1.2758543579491017,0.2747253207909409,34.98691994448272,61.64686699897469,1.0685031466517572,0.7638239169137542,-0.3517576917188485,-1.3731676731000526,28.50593530758296,0.32999992370605113,0.7208947103176406,-0.8280006408691385,-1.811455152667083,0.15545387092880603,-1.3197278967681108,-0.33627338497016623,1.610000610351559,3.5927822276234167,-53.30028748436543,0.49172725589897204,2,0.7950000762939418,0.2849998474121058,-1.084999561309818,-1.3350000381469762,1.350000381469723,0,0.10247353565735873,1.1818143285951535,19.96999931335449,-1.0689671048088212,20.920000076293945,-2.0909295833261083,21.13999938964844,0.10247353565735873 4171,2024-02-27,19.71999931335449,19.90999984741211,19.350000381469727,19.739999771118164,536449.0,-0.004543167845240337,2.1111028694951894,0.08000183105470171,37.853075686323606,57.638720020264635,1.11245116573701,0.8883435802871844,-0.2503907403104044,-1.2680923052083521,28.33713252503668,0.5599994659423828,0.5960839115755157,-0.9110007286071813,-1.9194472057321619,0.0974457485177993,-1.4152239671696698,-0.40677749004469277,1.5998007583618197,17.874347170673463,-36.571800499945354,0.5042232385624902,2,0.6850004196167028,0.4099998474121129,-0.9424996376037562,-1.2449998855590785,1.0400009155273509,1,0.1095334646360433,1.2758543579491017,19.809999465942386,1.1818143285951535,19.96999931335449,-1.0689671048088212,20.920000076293945,0.1095334646360433 4172,2024-02-28,19.850000381469727,19.850000381469727,19.299999237060547,19.690000534057614,495633.0,0.006592346482852118,5.875020861645567,-7.99980926950095,39.39391391799549,54.36502194733122,0.8859262782002588,0.7769102050669723,-0.36341144948035975,-1.3769996788690904,28.07645116384724,0.5500011444091797,0.45651693401568494,-0.767499637603759,-1.8113564218885365,0.2763571466810184,-1.2894280297461478,-0.24557124546137032,1.3122157150268556,25.943439937885238,-26.794452755035827,0.5219283921423887,2,0.529998779296875,0.4349994659423828,-0.9150004386901855,-1.3750009536743164,0.9499988555908203,2,0.10327451877402738,2.1111028694951894,19.71999931335449,1.2758543579491017,19.809999465942386,1.1818143285951535,19.96999931335449,0.10327451877402738 4173,2024-02-29,21.559999465942386,21.71999931335449,20.700000762939453,20.940000534057614,1079203.0,0.08614604794007819,1.1702128523020197,3.8749970197648773,56.17529698828465,52.47327624681242,-0.7842686374177923,-0.8540108595511917,-2.0287950309321836,-3.0571844061010403,28.165443490004584,1.869998931884762,0.41808311566049383,0.8644994735717795,-0.21751567381395986,1.9465146209575188,0.3234918998789098,1.4055070472646491,-2.2600002288818395,93.38843626579009,42.71830365631694,0.5410075736928689,2,-1.0500001907348668,-1.1449995040893626,-2.6199994087219274,-3.085000038146976,-1.139999389648441,3,0.01669761684921367,5.875020861645567,19.850000381469727,2.1111028694951894,19.71999931335449,1.2758543579491017,19.809999465942386,0.01669761684921367 4174,2024-03-01,21.6200008392334,21.780000686645508,21.200000762939453,21.540000915527344,818155.0,0.002782995119540388,1.9000023841880647,0.12903235730238763,55.64518051764563,51.15016151816163,-0.8909304619985363,-0.8455253318495757,-2.0512680584334717,-3.0857618154535587,27.882895808887188,0.5799999237060547,0.33682949095789994,0.8535008430480957,-0.27688865849711775,1.9838903445933092,0.2883060922754872,1.4186955938207042,-2.3200016021728516,93.5483970205386,44.39428516014902,0.5651947507726074,3,-1.080000877380371,-1.1750001907348633,-2.6800007820129395,-3.1450014114379883,-1.6200008392333984,4,-0.017576366945631805,1.1702128523020197,21.559999465942386,5.875020861645567,19.850000381469727,2.1111028694951894,19.71999931335449,-0.017576366945631805 4175,2024-03-04,21.440000534057614,21.63999938964844,21.059999465942386,21.600000381469727,290350.0,-0.00832563821409027,3.8333757192356392,-2.0000000000000444,57.02480185627713,50.370143001980914,-0.7489284162021548,-0.6118346693379166,-1.83086630937024,-2.8765022628657917,27.701235581493993,0.5799999237060547,0.2853154242721665,0.6195005416870067,-0.5321114408275847,1.7711125242015981,0.04369455042971282,1.1953065329443007,-2.0408012390136676,86.29032444135085,34.54980136534993,0.575805991257295,3,-0.9000005722045863,-0.9949998855590785,-2.5000004768371547,-2.9650011062622035,-1.5200004577636683,0,-0.012126876045027157,1.9000023841880647,21.6200008392334,1.1702128523020197,21.559999465942386,5.875020861645567,19.850000381469727,-0.012126876045027157 4176,2024-03-05,21.520000457763672,21.559999465942386,20.559999465942386,20.940000534057614,475008.0,0.0037313396321505543,2.030312488259622,-3.6250029802350228,54.97836891861925,49.092848403611754,-0.8562670617702182,-0.6827336992565307,-1.8690245794230123,-2.930153134744593,26.550576364920342,1.0,0.15757135421521795,0.6715003967285149,-0.5209017854471014,1.8639025789041312,0.07529930564070852,1.2677014878163213,-2.025569107055663,89.51612593108169,39.18011730728175,0.596201091087808,3,-0.9800004959106445,-1.0,-2.580000400543213,-3.0050010681152344,-1.8400001525878906,1,-0.016728652541533107,3.8333757192356392,21.440000534057614,1.9000023841880647,21.6200008392334,1.1702128523020197,21.559999465942386,-0.016728652541533107 4177,2024-03-06,22.07999992370605,22.18000030517578,21.34000015258789,21.520000457763672,319891.0,0.026022279462375675,1.2105260516138423,0.9655164475955774,63.26530453365296,49.41734363725606,-1.4180256134878064,-1.1853695609246238,-2.393030007464663,-3.451338083748926,25.499799839499737,0.8400001525878906,0.08302032380251845,1.1564998626708949,-0.14820084245445386,2.4612005677962436,0.5041495101082205,1.8088502152335693,-2.494145799560542,93.82714014413402,39.63267785780931,0.6523503525626744,3,-1.340000152587887,-1.340000152587887,-2.8724994659423793,-3.2199993133544886,-2.4500007629394496,2,-0.05978259508085426,2.030312488259622,21.520000457763672,3.8333757192356392,21.440000534057614,1.9000023841880647,21.6200008392334,-0.05978259508085426 4178,2024-03-07,22.34000015258789,22.34000015258789,21.84000015258789,22.0,498529.0,0.011775372725553845,1.941175150624376,0.6071437086385985,61.038968545254086,51.15131454539283,-1.626455241400567,-1.3806936850417877,-2.6181085298485307,-3.670777529545397,24.77121437485405,0.5,0.037517516614613555,1.3305001258850098,-0.1096825757646549,2.7706828275346744,0.6104087750601757,2.050591476709844,-2.598497257580565,100.0,47.622724929625484,0.720091350824833,3,-1.5200004577636719,-1.5200004577636719,-3.047499656677246,-3.439999580383301,-3.120000839233402,3,-0.06893468688490356,1.2105260516138423,22.07999992370605,2.030312488259622,21.520000457763672,3.8333757192356392,21.440000534057614,-0.06893468688490356 4179,2024-03-08,22.459999084472656,22.559999465942386,22.200000762939453,22.3799991607666,296244.0,0.00537148303783086,1.5714130012737935,0.235293787656094,63.9130348248804,54.365327309881465,-1.515471340168478,-1.4556092829827563,-2.682695742036259,-3.7478287386494316,23.67893838878486,0.35999870300293324,-0.015635586533168322,1.3744991302490241,-0.2040209677889635,2.953019228287012,0.5852390812300321,2.163759179268016,-2.510616408858887,94.9999809265135,42.94636142604381,0.7892600490189933,3,-1.5299997329711914,-1.5299997329711914,-3.152498722076416,-3.5599985122680664,-3.259998321533203,4,-0.09082809845655915,1.941175150624376,22.34000015258789,1.2105260516138423,22.07999992370605,2.030312488259622,21.520000457763672,-0.09082809845655915 4180,2024-03-11,22.15999984741211,22.540000915527344,21.979999542236328,22.280000686645508,280239.0,-0.01335704582766195,-1.3333320087896718,-1.5000119209403238,60.74379530200941,56.90874060051322,-0.94661532569204,-1.1267441546844843,-2.325115043723187,-3.399005016865285,22.2266617578519,0.5600013732910156,-0.03270091804158071,1.0194998741149917,-0.6303228773324498,2.669322625562433,0.19458849839127268,1.8444112498387106,-1.9495554927654766,80.00001907348616,27.18119285101764,0.8249113757237202,3,-1.2300004959106445,-1.2300004959106445,-2.695000171661377,-3.119999885559082,-2.9599990844726562,0,-0.09747291797316315,1.5714130012737935,22.459999084472656,1.941175150624376,22.34000015258789,1.2105260516138423,22.07999992370605,-0.09747291797316315 4181,2024-03-12,22.5,22.540000915527344,22.07999992370605,22.15999984741211,263504.0,0.015342967280191466,1.1904705679330965,-2.833314789795756,63.178300877602105,59.55145026269174,-0.9507874017052487,-1.4015629706737016,-2.616902726187135,-3.68690957936267,21.725925848829405,0.4600009918212926,0.10751988432461701,1.2725000381469727,-0.47354373565169183,3.018543811945637,0.3994781512476422,2.145521925046303,-2.05460013422379,95.08200822036427,40.994881757705585,0.8730218868993315,3,-0.9400005340576136,-1.5700006484985352,-2.9574999809265137,-3.4600000381469727,-3.510000228881836,1,-0.11466666327582464,-1.3333320087896718,22.15999984741211,1.5714130012737935,22.459999084472656,1.941175150624376,22.34000015258789,-0.11466666327582464 4182,2024-03-13,22.36000061035156,22.65999984741211,22.239999771118164,22.440000534057614,253565.0,-0.0062221950954862715,-1.6249873340764591,-0.235293787656094,64.17323381578984,60.44010991019231,-0.4663426712468315,-1.221820493981884,-2.410625643083474,-3.4901499664934725,21.249680364606217,0.4200000762939453,0.32217966031738143,1.0675005912780726,-0.7477087334089632,2.8827099159651084,0.15989592893455296,1.9751052536215923,-1.7031407845587303,63.414713571953165,4.278059225092036,0.9076046623435186,3,-0.7500009536743129,-1.3800010681152308,-2.5775008201599086,-3.0800008773803675,-3.0100002288818324,2,-0.11985689767535479,1.1904705679330965,22.5,-1.3333320087896718,22.15999984741211,1.5714130012737935,22.459999084472656,-0.11985689767535479 4183,2024-03-14,22.18000030517578,22.459999084472656,22.0,22.459999084472656,269354.0,-0.008050102873988552,2.285722070844687,3.4999880790596762,75.63806572697649,62.66154160011796,-0.21137474837942705,-0.9819005258845408,-2.17345462812586,-3.2524228442723206,20.419932296555864,0.45999908447265625,0.5433703227108779,0.8175003051757805,-1.0223040027556465,2.6573046131072076,-0.10240184878993475,1.7374024591414958,-1.2827636767886403,29.411863703171807,-34.67050407901388,0.9199021539657144,3,-0.5700006484985352,-1.2000007629394531,-2.357499599456787,-2.859999656677246,-2.229999542236328,3,-0.11496849005065735,-1.6249873340764591,22.36000061035156,1.1904705679330965,22.5,-1.3333320087896718,22.15999984741211,-0.11496849005065735 4184,2024-03-15,22.040000915527344,22.31999969482422,22.020000457763672,22.1200008392334,309090.0,-0.0063119651813425826,-3.9999523166176587,0.28571525885558585,75.99069889449322,64.76886349325308,-0.006183267950152782,-0.8276276430499223,-1.966738859322632,-3.0541263278973396,19.209745286572332,0.2999992370605469,0.7688901325356063,0.6415008544921861,-1.2228156202938862,2.5058173292782584,-0.2906573829008501,1.5736590918852222,-0.9312327008572083,8.823727406343615,-60.31141206211151,0.9321582373930354,3,-0.43000125885009766,-1.0600013732910156,-2.2175002098083496,-2.7200002670288086,-1.6200008392333984,4,-0.12794925068202434,2.285722070844687,22.18000030517578,-1.6249873340764591,22.36000061035156,1.1904705679330965,22.5,-0.12794925068202434 4185,2024-03-18,21.57999992370605,22.200000762939453,21.520000457763672,22.020000457763672,288437.0,-0.020871187509671096,-1.4285748345543783,5.500011920940368,69.95708874737937,66.43316569644864,0.5316765342658591,-0.3542876976101361,-1.440445001851561,-2.533280791438667,17.896037362886418,0.6800003051757812,0.7819485035064737,0.1614998817443798,-1.7015288172662473,2.024528580755007,-0.7700144677609337,1.0930142312496933,-0.2850839131068774,5.263113865427805,-67.44983022597162,0.9315143495053139,3,0.42000007629394887,-0.600000381469723,-1.6799993515014613,-2.2199993133544886,-1.9200000762939418,0,-0.11028726455889015,-3.9999523166176587,22.040000915527344,2.285722070844687,22.18000030517578,-1.6249873340764591,22.36000061035156,-0.11028726455889015 4186,2024-03-19,21.76000022888184,21.799999237060547,21.420000076293945,21.5,216948.0,0.008341070704919407,1.2353007175033799,-0.5909088938691853,70.27601081398038,67.21213306092947,0.4350505908500395,-0.5100320629011641,-1.544246459497078,-2.6621088141238225,16.307890641856833,0.37999916076660156,0.8011487724845594,0.3095002174377477,-1.553926243119676,2.1729266779951715,-0.6222130128409624,1.2412134477164578,0.8999996185302699,27.41937220531102,-49.09418388146743,0.9317132302787116,3,0.27999973297118785,-0.7800006866455114,-1.662499904632572,-2.3299999237060582,-1.8299999237060582,1,-0.11764703304297408,-1.4285748345543783,21.57999992370605,-3.9999523166176587,22.040000915527344,2.285722070844687,22.18000030517578,-0.11764703304297408 4187,2024-03-20,21.81999969482422,21.940000534057614,21.739999771118164,21.86000061035156,199640.0,0.0027573283690844885,1.0000000000000355,-0.1538495396691329,54.2483704944334,66.45762216639385,0.37357719324648286,-0.5443865388862399,-1.524166890755719,-2.663680739091454,14.68130055626401,0.20000076293944957,0.8317180015498273,0.33549966812133647,-1.528886822484651,2.199886158727324,-0.5966935771816573,1.2676929134243302,0.8152001571655276,38.46153846153847,-34.43374560063367,0.9321932453029935,3,0.2200002670288086,-0.8400001525878906,-1.7224993705749512,-2.3899993896484375,-1.6599998474121094,2,-0.12969752352367547,1.2353007175033799,21.76000022888184,-1.4285748345543783,21.57999992370605,-3.9999523166176587,22.040000915527344,-0.12969752352367547 4188,2024-03-21,22.15999984741211,22.299999237060547,21.84000015258789,21.84000015258789,348959.0,0.01558204204139102,-1.874997019764919,-7.9998092695029035,58.08382173476301,65.80993182304748,0.0059886255565331226,-0.829241508595473,-1.7942826949187776,-2.9445991392600526,13.783451026493692,0.4799995422363281,0.8837309585953577,0.6134998321533196,-1.254314005483998,2.4813136697906373,-0.320407086665341,1.5474067509719802,0.4508960090637224,82.22223164123182,11.446222034924944,0.9339069188186594,3,-0.11999988555908203,-1.1800003051757812,-1.9999995231628418,-2.729999542236328,-2.260000228881836,3,-0.12680503092469741,1.0000000000000355,21.81999969482422,1.2353007175033799,21.76000022888184,-1.4285748345543783,21.57999992370605,-0.12680503092469741 4189,2024-03-22,21.84000015258789,22.18000030517578,21.739999771118164,22.0,346131.0,-0.014440419540958982,-1.4444432670707412,-0.5,55.74712486181307,65.25474621858122,0.2556801924684855,-0.381523818412731,-1.4179594968879883,-2.567896391004144,14.648653813440893,0.4400005340576172,0.8362597188731513,0.20000009536743235,-1.5166308301069051,1.9166310208417698,-0.6583153673697346,1.0583155581045993,0.7470777882843045,47.72732691336511,-20.215175952594656,0.8583154627371685,3,0.19999980926513672,-0.8600006103515625,-1.5949997901916504,-2.4099998474121094,-1.8500003814697266,4,-0.08653843298734987,-1.874997019764919,22.15999984741211,1.0000000000000355,21.81999969482422,1.2353007175033799,21.76000022888184,-0.08653843298734987 4190,2024-03-25,21.84000015258789,21.84000015258789,21.6200008392334,21.76000022888184,166423.0,0.0,4.499988079059676,-0.4999999999999778,54.70588103297583,64.31336623584495,0.22966655882492404,-0.23362140201940207,-1.3543495028314965,-2.5120546923412803,15.320108170008941,0.2199993133544922,0.783497518467243,0.09850006103515696,-1.3870411993587588,1.5840413214290727,-0.6442705691618009,0.8412706912321148,0.7237362309927384,47.72732691336511,-16.76391845688608,0.7427706301969577,3,0.19999980926513672,-0.8600006103515625,-1.4100003242492676,-2.310000419616699,-1.460000991821289,0,-0.0650183180573689,-1.4444432670707412,21.84000015258789,-1.874997019764919,22.15999984741211,1.0000000000000355,21.81999969482422,-0.0650183180573689 4191,2024-03-26,21.8799991607666,21.959999084472656,21.6200008392334,21.6200008392334,134484.0,0.0018314564056434168,-1.6153880012324486,3.2499821185896587,46.52776122091629,62.352758169747894,0.10333879867506113,-0.10909488365715703,-1.3263831934746193,-2.5017993774748497,15.410651124419813,0.3399982452392578,0.7013600645391485,0.03049907684326314,-1.1103125088232098,1.171310662509736,-0.5399067159899751,0.6009048696765014,0.6608624966682939,38.23513737149909,-21.613990915105965,0.5704057928332366,3,0.06000041961669922,-0.8999996185302734,-1.4349994659423828,-2.34999942779541,-1.1999988555908203,1,-0.10146249536129825,4.499988079059676,21.84000015258789,-1.4444432670707412,21.84000015258789,-1.874997019764919,22.15999984741211,-0.10146249536129825 4192,2024-03-27,21.899999618530273,21.899999618530273,21.63999938964844,21.8799991607666,241381.0,0.0009140977390682536,24.999427808506226,0.07692533415496575,41.666648604635895,58.57815626726561,0.012544345111241029,0.034108802513873826,-1.2700146951036189,-2.479541263167622,15.424655315274286,0.2600002288818324,0.652329375114725,-0.05200042724609233,-0.6970330907589073,0.5930322362667226,-0.3745167590024998,0.27051590451031515,0.6184448072818043,41.176388090262684,-13.032373937794269,0.3225163317564074,3,-0.029999732971191406,-0.9200000762939453,-1.4549999237060547,-2.369999885559082,-0.2199993133544922,2,-0.08995430811275518,-1.6153880012324486,21.8799991607666,4.499988079059676,21.84000015258789,-1.4444432670707412,21.84000015258789,-0.08995430811275518 4193,2024-03-28,21.920000076293945,22.020000457763672,21.84000015258789,21.84000015258789,214211.0,0.0009132629274910542,-3.5000119209403238,3.999904634751097,39.370094113424244,54.50920018048017,-0.05388193865869084,0.044756215595334936,-1.217319676272659,-2.454023413303183,14.815511490715814,0.18000030517578125,0.5531677648306328,-0.05000000000000071,-0.6685208879979818,0.5685208879979804,-0.35926044399899126,0.25926044399898984,0.576475462527771,53.571343421854834,4.335580723165066,0.3092604439989904,3,-0.06000041961669922,-0.9400005340576172,-1.445000171661377,-2.390000343322754,-1.0400009155273438,3,-0.080291980965148,24.999427808506226,21.899999618530273,-1.6153880012324486,21.8799991607666,4.499988079059676,21.84000015258789,-0.080291980965148 4194,2024-04-02,21.239999771118164,22.040000915527344,21.200000762939453,22.040000915527344,281620.0,-0.031021911624498077,1.0999973773993816,-10.000023841880648,34.24657444766912,50.54136525829014,0.5595465503273402,0.7323774880485203,-0.4665134449326942,-1.7329549091023502,13.857350058033518,0.8400001525878906,0.43467948099507936,-0.7110002517700202,-1.3947021506845623,-0.027298352855478214,-1.0528512012272913,-0.36914930231274923,1.2349462584529967,4.761785822952666,-38.90608391212584,0.34185094945727174,4,0.5100002288818359,-0.26000022888183594,-0.752500057220459,-1.7100000381469727,0.4799995422363246,1,-0.06308852010488264,-3.5000119209403238,21.920000076293945,24.999427808506226,21.899999618530273,-1.6153880012324486,21.8799991607666,-0.06308852010488264 4195,2024-04-03,21.18000030517578,21.200000762939453,20.86000061035156,21.15999984741211,273951.0,-0.002824833643546909,10.333079026003043,-0.025000536441035594,25.00000000000007,45.510697390070106,0.622278322446725,0.81361407907157,-0.34558389855285654,-1.6314998553509774,13.287647344925569,0.3799991607666051,0.27068389408064775,-0.7579997062683113,-1.4907406948179727,-0.025258717718649848,-1.1243702005431402,-0.39162921199348233,1.2439479137301106,27.11861119193117,-9.6307376478569,0.3663704942748305,4,0.39999961853027344,-0.20000076293945312,-0.8225007057189941,-1.6500005722045898,2.119998931884769,2,-0.05618510467003235,1.0999973773993816,21.239999771118164,-3.5000119209403238,21.920000076293945,24.999427808506226,21.899999618530273,-0.05618510467003235 4196,2024-04-04,21.15999984741211,21.239999771118164,21.07999992370605,21.239999771118164,195982.0,-0.0009443086626766961,3.000000000000089,-3.999904634751097,26.19046537784429,42.393152377115754,0.6126443702120028,0.8487786638844952,-0.2674980372488278,-1.5745293785840744,13.493745477321362,0.15999984741211293,0.10526423813087149,-0.7600001335144029,-1.5513214866703393,0.03132121964153356,-1.155660810092371,-0.36433945693643466,1.1701115149805226,25.42365758251728,-7.624184039563644,0.3956606765779676,4,0.4200000762939453,-0.18000030517578125,-0.8100004196166992,-1.630000114440918,1.5,3,-0.03686203649670172,10.333079026003043,21.18000030517578,1.0999973773993816,21.239999771118164,-3.5000119209403238,21.920000076293945,-0.03686203649670172 4197,2024-04-05,20.76000022888184,20.979999542236328,20.76000022888184,20.84000015258789,192608.0,-0.018903573790866046,-4.499988079060076,0.9999999999999556,24.08758768409581,38.61579303815273,0.9459470472799012,1.2066840829683976,0.1748861050477295,-1.1336025644114116,13.139593656481283,0.3999996185302699,-0.02053438291181564,-1.0939997673034618,-2.035139002167252,-0.15286053243967146,-1.564569384735357,-0.6234301498715666,1.4819044883883272,0.0,-32.12359702780927,0.47056961743189457,4,0.7100000381469691,0.21999931335448863,-0.492500782012943,-1.12500095367432,2.7399997711181605,4,-0.003853560829674807,3.000000000000089,21.15999984741211,10.333079026003043,21.18000030517578,1.0999973773993816,21.239999771118164,-0.003853560829674807 4198,2024-04-08,20.799999237060547,20.940000534057614,20.700000762939453,20.739999771118164,250283.0,0.001926734476768388,-2.428629817844879,-0.7499940395298714,26.51511429644829,35.367791864223314,0.774154914863022,1.1018910625776392,0.17957744943775467,-1.1315472582674921,12.620266459023476,0.2399997711181605,-0.16936125835975702,-0.9770007133483887,-1.9992192335413357,0.04521780684455834,-1.488109973444864,-0.4658914532519134,1.3233531211385525,7.462571845829312,-26.46783151157582,0.511109260096474,4,0.5700016021728516,0.8100004196166992,-0.4674997329711914,-1.0199995040893555,3.060001373291012,0,0.042307745211225045,-4.499988079060076,20.76000022888184,3.000000000000089,21.15999984741211,10.333079026003043,21.18000030517578,0.042307745211225045 4199,2024-04-09,20.420000076293945,20.81999969482422,20.3799991607666,20.81999969482422,178197.0,-0.018269191091581205,1.2000047683761295,-6.666719649044728,27.343731373530787,32.32755301317386,1.0410185524930995,1.3926229644593349,0.6020623039420308,-0.7253275935307286,11.995652964825776,0.4400005340576172,-0.23750025874110747,-1.2549999237060554,-2.3910412390146796,-0.11895860839743122,-1.8230205813603675,-0.6869792660517433,1.5610171223791909,4.651265946310392,-31.546070388786905,0.5680206576543124,4,0.7899999618530273,1.0999994277954102,0.042499542236328125,-0.5100002288818359,3.4200000762939453,1,0.02252688945905934,-2.428629817844879,20.799999237060547,-4.499988079060076,20.76000022888184,3.000000000000089,21.15999984741211,0.02252688945905934 4200,2024-04-10,20.0,20.540000915527344,19.920000076293945,20.5,271977.0,-0.02056807417848805,1.1379271789745073,1.2500011920940324,18.571394511598896,29.22129004547193,1.310365485697453,1.7312671287195833,1.060865924462167,-0.2900650475561761,11.926374515055862,0.6200008392333984,-0.36869267783801973,-1.567000007629396,-2.9021461312221746,-0.23185388403661733,-2.2345730694257853,-0.8994269458330066,1.7888950341243515,6.0606016819350925,-29.95630310370507,0.667573061796389,4,0.9800004959106445,1.2899999618530273,0.49250030517578125,-0.05999946594238281,3.860000610351559,2,0.08599996566772439,1.2000047683761295,20.420000076293945,-2.428629817844879,20.799999237060547,-4.499988079060076,20.76000022888184,0.08599996566772439 4201,2024-04-11,19.920000076293945,20.059999465942386,19.770000457763672,20.0,301173.0,-0.003999996185302779,1.9000066757583463,0.15999984741210938,16.312037070228953,26.404110986093382,1.2103864834337799,1.6949715691193639,1.1663222885829114,-0.19415488182053764,11.91685802007609,0.2899990081787145,-0.48147064228959024,-1.5179999351501472,-2.9672626785096554,-0.06873719179063897,-2.2426313068298995,-0.7933685634703949,1.607249663734148,12.396672068198011,-22.34804951050798,0.7246313716797533,4,0.9850006103515625,1.2950000762939453,0.5725002288818359,0.020000457763671875,4.239999771118164,3,0.16967867207937504,1.1379271789745073,20.0,1.2000047683761295,20.420000076293945,-2.428629817844879,20.799999237060547,0.16967867207937504 4202,2024-04-12,19.68000030517578,20.100000381469727,19.61000061035156,19.96999931335449,224694.0,-0.0120481812348876,-1.2790771946789,3.6249910592947128,4.411729644293047,22.51984826730103,1.231911331818246,1.817059462108734,1.4211326715982011,0.05828567721023603,11.825926620645452,0.4899997711181676,-0.607203100150226,-1.623999691009523,-3.204011659831192,-0.04398772218785396,-2.414005675420359,-0.8339937065986867,1.5660895496900054,5.263135251103447,-22.50623124074151,0.790005984410835,4,1.1450004577636719,1.4549999237060547,0.8499999046325684,0.26000022888183594,4.659999847412109,4,0.15142273861919597,1.9000066757583463,19.920000076293945,1.1379271789745073,20.0,1.2000047683761295,20.420000076293945,0.15142273861919597 4203,2024-04-15,19.6299991607666,19.809999465942386,19.549999237060547,19.59000015258789,154148.0,-0.002540708517978496,-3.3333068425654253,-0.1379280861335297,4.897917874978958,19.25888642589101,1.0313750507546793,1.7562706238414023,1.4895373505584715,0.1202438063689506,12.195660915976237,0.2600002288818395,-0.7182589038759915,-1.5465007781982436,-3.236586831223846,0.14358527482735894,-2.391543804711045,-0.7014577516854423,1.3215946300866257,6.299204320518559,-18.16299061507965,0.8450430265128012,4,0.7650003433227539,1.4750003814697266,1.1100006103515625,0.5100011825561523,4.430000305175785,0,0.19714727481843997,-1.2790771946789,19.68000030517578,1.9000066757583463,19.920000076293945,1.1379271789745073,20.0,0.19714727481843997 4204,2024-04-16,19.21999931335449,19.420000076293945,19.09000015258789,19.420000076293945,223368.0,-0.020886391489590928,2.299986648610502,-5.000143054694667,4.195768751879726,16.94730517609986,1.2568788844967322,2.0492360826901113,1.9071083306734415,0.5424926404493355,12.766707769969265,0.5399990081787109,-0.8406605569854655,-1.8155005455017132,-3.665251420686733,0.034250329683306546,-2.7403759830942214,-0.8906251079092051,1.451275566740204,8.965454645903955,-12.035270655520007,0.9248754375925096,4,0.9450006484985387,1.6550006866455114,1.6000003814697301,1.00000095367432,4.60000038146973,1,0.24141526861414042,-3.3333068425654253,19.6299991607666,-1.2790771946789,19.68000030517578,1.9000066757583463,19.920000076293945,0.24141526861414042 4205,2024-04-17,19.200000762939453,19.399999618530273,19.11000061035156,19.229999542236328,184180.0,-0.0010405073428457756,-1.7619073569481694,0.14999332430524825,2.8169004625322174,14.350242407731852,1.0800576160941056,1.9834830949068092,1.9294436667867316,0.5694790832093091,14.250829219799064,0.2899990081787145,-0.9757934982994634,-1.7164991378784187,-3.7187007543314543,0.28570247857461695,-2.7175999461049365,-0.7153983296519009,1.1550191716538798,10.891147071653972,-7.601979851538825,1.0011008082265183,4,0.8349990844726562,1.6749992370605469,1.7299985885620117,1.1299991607666016,4.340000152587891,2,0.24166662527455385,2.299986648610502,19.21999931335449,-3.3333068425654253,19.6299991607666,-1.2790771946789,19.68000030517578,0.24166662527455385 4206,2024-04-18,19.200000762939453,19.440000534057614,18.850000381469727,19.350000381469727,263491.0,0.0,2.5757593272260184,5.000190742624619,2.1276423055668516,11.910248476784192,0.8636116072313129,1.878154717848119,1.9124859284757179,0.5781346389807069,16.07753029742489,0.5900001525878871,-1.0511989990107224,-1.5884991645813002,-3.6885768754249533,0.5115785462623528,-2.6385380200031285,-0.538460309159472,0.902015215252792,28.00003051757812,11.864936200705,1.0500388554218267,4,0.6949996948242188,1.5549993515014648,1.7299985885620117,1.1299991607666016,4.439998626708988,3,0.24270831574168517,-1.7619073569481694,19.200000762939453,2.299986648610502,19.21999931335449,-3.3333068425654253,19.6299991607666,0.24270831574168517 4207,2024-04-19,18.989999771118164,19.11000061035156,18.84000015258789,19.11000061035156,261438.0,-0.010937551222739539,3.4999761583090367,0.8000076294139101,1.3288714446303516,9.11177704880442,0.8896951471770542,1.9660698920048816,2.1149897032469838,0.7946998935664276,17.785645657259295,0.3600006103515625,-1.1142829181763432,-1.6570001602172866,-3.8440056314996482,0.5300053110650751,-2.7505028958584674,-0.5634974245761057,0.8616130877295767,15.463889145605467,3.8963394770075404,1.0935027356411813,4,0.8400001525878906,1.760000228881836,2.2549996376037598,1.3400001525878906,4.3899993896484375,4,0.2722485591683357,2.5757593272260184,19.200000762939453,-1.7619073569481694,19.200000762939453,2.299986648610502,19.21999931335449,0.2722485591683357 4208,2024-04-22,19.350000381469727,19.530000686645508,19.06999969482422,19.06999969482422,318452.0,0.018957378340735298,-2.2857133125796145,-2.3333227370262155,14.869881886134678,7.725793772427075,0.3379176067128391,1.4595912516998197,1.7502309916574,0.44182685269501576,18.66416395093782,0.5400009155273438,-1.186811788459579,-1.1564995765686028,-3.294745323885497,0.9817461707482913,-2.22562245022705,-0.08737670291015576,0.29928993612604415,73.91301944111964,58.94472157529162,1.0691228736584477,4,0.3400001525878906,1.2999992370605469,1.9449992179870605,1.0299997329711914,3.770000457763672,0,0.2578811200384663,3.4999761583090367,18.989999771118164,2.5757593272260184,19.200000762939453,-1.7619073569481694,19.200000762939453,0.2578811200384663 4209,2024-04-23,19.950000762939453,20.07999992370605,19.299999237060547,19.299999237060547,413541.0,0.03100777104088892,-1.3999964787492407,2.3214283281449037,30.95975670967546,9.102278461102248,-0.37522195013076143,0.7491459942442944,1.142030339150189,-0.14700560042826538,19.35017801659633,0.7800006866455043,-1.2109128629425783,-0.4619992256164558,-2.5175598156286014,1.5935613643956898,-1.4897795206225268,0.5657810693896153,-1.1100006103515625,89.51619477724805,72.94184399424879,1.0277802950060728,4,-0.48000049591064453,0.6299991607666016,1.344998836517334,0.42999935150146484,3.009998321533203,1,0.20601496470305714,-2.2857133125796145,19.350000381469727,3.4999761583090367,18.989999771118164,2.5757593272260184,19.200000762939453,0.20601496470305714 4210,2024-04-24,20.420000076293945,20.700000762939453,20.059999465942386,20.1200008392334,903752.0,0.02355886192383494,-2.0476108300560742,0.46153620432644343,39.94565090632788,11.72823555400213,-0.8709708227808513,0.1763508565909362,0.6652545999199617,-0.6015535375219443,19.90065006828963,0.75,-1.2447703426731778,0.0790000915527358,-1.8638883649441667,2.0218885480496382,-0.8924441366957154,1.050444319801187,-1.5551999282836917,84.9462045825574,66.62062049909119,0.9714442282484507,4,-0.6499996185302734,0.14999961853027344,0.8749995231628418,-0.039999961853027344,1.9200000762939453,2,0.16650340870847558,-1.3999964787492407,19.950000762939453,-2.2857133125796145,19.350000381469727,3.4999761583090367,18.989999771118164,0.16650340870847558 4211,2024-04-25,19.65999984741211,20.34000015258789,19.520000457763672,20.31999969482422,231052.0,-0.037218424389926286,1.3428537174184336,-2.2000050862759557,36.386130550492055,15.280946765802017,-0.16956134534267164,0.8026594945128736,1.4191787703780392,0.17139193443937017,20.561304453474552,0.8999996185302734,-1.2802462771483647,-0.570000171661377,-2.3926181129187505,1.2526177695959966,-1.4813091422900655,0.3413087989673116,-0.7217916748046882,44.08599063143473,22.473964383376558,0.9113089706286873,4,0.1100006103515625,0.9099998474121094,1.8299999237060547,0.7200002670288086,2.739999771118164,3,0.1973550914663902,-2.0476108300560742,20.420000076293945,-1.3999964787492407,19.950000762939453,-2.2857133125796145,19.350000381469727,0.1973550914663902 4212,2024-04-26,19.93000030517578,20.13999938964844,19.76000022888184,19.76000022888184,304434.0,0.013733492363135147,-3.47057635561957,-0.25757593272259094,39.81265996935734,19.160362554066282,-0.4474210521571109,0.39790516730712966,1.1364430562030776,-0.08124740158914534,21.257661422558588,0.4799995422363317,-1.2442756229642846,-0.20149974822998118,-1.8485866861738387,1.4455871897138763,-1.0250432172019117,0.6220437207419494,-0.9213204289550774,52.7607390678571,28.146116041429764,0.823543468971929,4,-0.15999984741210938,0.6399993896484375,1.5799994468688965,0.4499998092651367,2.489999771118164,4,0.1861514815686771,1.3428537174184336,19.65999984741211,-2.0476108300560742,20.420000076293945,-1.3999964787492407,19.950000762939453,0.1861514815686771 4213,2024-04-29,20.15999984741211,20.18000030517578,19.88999938964844,19.88999938964844,261170.0,0.0115403682245101,-1.1481512878113866,1.5882372740634485,46.84465805921761,23.89912803265938,-0.6641793047251596,0.030873094841997073,0.9051448774867161,-0.2847078779032586,21.763151881314027,0.2900009155273402,-1.1878326961353594,0.11649980545043803,-1.300201546768065,1.533201157668941,-0.5918508706588135,0.8248504815596895,-1.0836671357226564,61.428548073307496,32.87226403184284,0.7083506761092506,4,-0.3899993896484375,0.4099998474121094,1.3499999046325684,0.2200002670288086,2.239999771118164,0,0.15972218937133742,-3.47057635561957,19.93000030517578,1.3428537174184336,19.65999984741211,-2.0476108300560742,20.420000076293945,0.15972218937133742 4214,2024-04-30,19.899999618530273,20.100000381469727,19.850000381469727,20.100000381469727,199107.0,-0.012896836847705262,1.4999904632932155,-0.7407423105723546,48.73736923707519,29.001402340941933,-0.3325481773804526,0.19535241270729742,1.1433900240226649,0.002345323742730443,23.032187271001757,0.3099994659423828,-1.0811177497169808,-0.07650041580200195,-1.3769176505265364,1.2239168189225325,-0.7267090331642692,0.5737082015602653,-0.7587201847908212,32.203310380499786,0.7683657565391329,0.6502086173622668,4,-0.12999916076660156,0.6100006103515625,1.6100001335144043,0.48000049591064453,2.3999996185302734,1,0.1618091096697689,-1.1481512878113866,20.15999984741211,-3.47057635561957,19.93000030517578,1.3428537174184336,19.65999984741211,0.1618091096697689 4215,2024-05-02,19.989999771118164,20.07999992370605,19.700000762939453,19.790000915527344,245858.0,0.0045226208197555184,1.0000000000000187,-0.9999904632932156,50.88160797607791,34.41850963766538,-0.3338054326952786,0.012257773504209979,1.0367453453320117,-0.06251827896264928,23.899648301313015,0.379999160766598,-0.9808498623834332,0.07299976348877024,-1.0980203004474731,1.2440198274250136,-0.5125102684793497,0.6585097954568901,-0.7863714842107115,57.3170107648936,22.50417206126413,0.5855100319681209,5,-0.2199993133544922,0.4500007629394531,1.5199999809265137,0.5600004196166992,2.309999465942383,3,0.14857425449526973,1.4999904632932155,19.899999618530273,-1.1481512878113866,20.15999984741211,-3.47057635561957,19.93000030517578,0.14857425449526973 4216,2024-05-03,20.3799991607666,20.6200008392334,19.979999542236328,20.07999992370605,417843.0,0.01950972456797695,-1.5600051879882812,1.5000047683988849,58.49513001217091,40.77031614516989,-0.6021410886954399,-0.46290697280162263,0.6362243405397727,-0.424379074659079,24.536422016752514,0.6400012969970703,-0.8071379720788663,0.5019991874694831,-0.5395095879154788,1.543507962854445,-0.018755200222997814,1.022753575161964,-1.1165159748178688,73.91286319957706,33.901410326597386,0.5207543876924803,5,-0.4949989318847656,0.060001373291015625,1.1300005912780762,0.17000102996826172,1.9200000762939453,4,0.09617277097805155,1.0000000000000187,19.989999771118164,1.4999904632932155,19.899999618530273,-1.1481512878113866,20.15999984741211,0.09617277097805155 4217,2024-05-06,20.68000030517578,20.76000022888184,20.399999618530273,20.5,246153.0,0.01472037079308186,1.1176496987512248,0.6000025431379709,62.01374076387334,46.008522687140854,-0.7120889764455853,-0.8107778107803973,0.3283259758936836,-0.69580818549667,24.651010042961293,0.3800010681152379,-0.608410701923038,0.8060003280639663,-0.22176962323946725,1.8337702793673998,0.2921153524122495,1.319885303715683,-1.3590564161474212,92.45283358374763,46.18686549248885,0.5138849756517173,5,-0.6500005722045898,-0.23999977111816406,0.7799992561340332,-0.13000011444091797,1.5,0,0.08317211257119816,-1.5600051879882812,20.3799991607666,1.0000000000000187,19.989999771118164,1.4999904632932155,19.899999618530273,0.08317211257119816 4218,2024-05-07,21.68000030517578,21.84000015258789,20.780000686645508,20.81999969482422,514856.0,0.04835589870613877,-1.255321307550271,4.777773068282965,74.7983921361878,50.87948217897556,-1.5050980432780925,-1.8355812351404985,-0.6610216600420813,-1.659853761101644,25.219014977069726,1.1599998474121094,-0.36829928683970437,1.7620002746582024,0.5152850066664243,3.0087155426499805,1.1386426406623116,2.3853579086540933,-2.2727130357562118,92.52336948383922,39.823198389156104,0.6233576339958894,5,-1.0,-1.239999771118164,-0.25500059127807617,-1.130000114440918,0.8799991607666051,1,0.034132830290666494,1.1176496987512248,20.68000030517578,-1.5600051879882812,20.3799991607666,1.0000000000000187,19.989999771118164,0.034132830290666494 4219,2024-05-08,20.8799991607666,21.81999969482422,20.399999618530273,21.780000686645508,730437.0,-0.03690042127066717,1.8979606930296107,-1.046512659463104,64.6341232432217,53.62264577196376,-0.6250322721805617,-1.0533573173625257,0.1711814435486616,-0.8206805641164401,25.12403363667046,1.4200000762939453,-0.0983056936827964,0.9389991760253906,-0.36248001321419565,2.240478365264977,0.2882595814055975,1.5897387706451838,-1.2780948606935674,55.140127774569144,-2.7309307971304193,0.6507395946197935,5,-0.1999988555908203,-0.4399986267089844,0.5400004386901855,-0.3299989700317383,0.8400001525878871,2,0.07279695971538858,-1.255321307550271,21.68000030517578,1.1176496987512248,20.68000030517578,-1.5600051879882812,20.3799991607666,0.07279695971538858 4220,2024-05-09,21.71999931335449,21.71999931335449,20.86000061035156,20.8799991607666,408336.0,0.04022989398228716,1.047615587576822,-0.9333319204848857,69.14891427574273,57.26295507476939,-1.4094540521988108,-1.8528911760865334,-0.6210338775975863,-1.615108726267426,24.421231170092472,0.8599987030029297,0.11971314634262953,1.692999362945553,0.16713697640566494,3.2188617494854412,0.9300681696756108,2.4559305562154954,-1.9390473450802652,93.54834409378391,30.581094787641945,0.7629311932699439,5,-0.9499988555908168,-1.379999160766598,-0.3549995422363246,-1.144999504089352,-0.21999931335448863,3,0.026703496410768635,1.8979606930296107,20.8799991607666,-1.255321307550271,21.68000030517578,1.1176496987512248,20.68000030517578,0.026703496410768635 4221,2024-05-10,23.29999923706055,23.63999938964844,22.559999465942386,22.559999465942386,946031.0,0.07274401352004656,-1.9189196155402566,0.8809519484471043,77.10690577532978,61.40676016432188,-2.703078223226086,-3.337818285701278,-2.131002595177801,-3.1620807386449563,24.181169420007205,1.9200000762939524,0.3078189841464827,3.103999328613284,0.9919251797631965,5.216073477463372,2.0479622541882385,4.16003640303833,-3.3543234140412324,89.50616738869238,19.6819867966112,1.0560370744250442,5,-1.6299991607666051,-2.0599994659423864,-2.019999504089359,-2.634999275207523,-1.639999389648441,4,-0.04291845634095226,1.047615587576822,21.71999931335449,1.8979606930296107,20.8799991607666,-1.255321307550271,21.68000030517578,-0.04291845634095226 4222,2024-05-13,22.65999984741211,23.26000022888184,22.559999465942386,23.20000076293945,432815.0,-0.02746778586286258,1.121214923561518,-0.7297311926345342,70.10934922805696,63.99172584974848,-1.8272597368604018,-2.5962278213374788,-1.4311559206403075,-2.4905236257710897,23.736735164586804,0.7399997711181641,0.42903395997466376,2.314999961853026,-0.0492109109976262,4.679210834703678,1.132894525427698,3.4971053982783538,-2.344891667729879,69.75309841154339,0.4276993293385942,1.1821054364253267,5,-0.9899997711181641,-1.4200000762939453,-1.380000114440918,-1.9650001525878906,-1.0,0,-0.015887052637940657,-1.9189196155402566,23.29999923706055,1.047615587576822,21.71999931335449,1.8979606930296107,20.8799991607666,-0.015887052637940657 4223,2024-05-14,23.5,23.520000457763672,22.81999969482422,22.81999969482422,343350.0,0.03706973337353414,-1.058824849375624,-1.2592576894276635,70.95630888684715,66.46049692194536,-2.3955772277609313,-3.300658016068347,-2.2554408073716203,-3.290088678088928,23.268524502949745,0.8600006103515625,0.6668079593953067,2.9615000724792466,0.2375692303791368,5.6854309145793565,1.5995346514291917,4.3234654935293015,-2.85240269932115,95.67903087844586,27.71348721543262,1.3619654210500551,5,-1.8299999237060547,-2.260000228881836,-2.2750000953674316,-2.770000457763672,-1.860000610351559,1,-0.056170199779754015,1.121214923561518,22.65999984741211,-1.9189196155402566,23.29999923706055,1.047615587576822,21.71999931335449,-0.056170199779754015 4224,2024-05-15,23.86000061035156,23.86000061035156,22.979999542236328,23.420000076293945,326793.0,0.015319174908577038,3.0000000000000484,0.6470593185158539,70.57415967743,68.6485582220956,-2.3856559136116893,-3.4732956182158823,-2.597153218120912,-3.611461434523644,22.346395790428424,0.8800010681152308,0.9023793291175828,3.0895006179809528,0.06463911895876606,6.1143621170031395,1.5770698684698594,4.601931367492046,-2.9131631007757512,100.0,32.7703562333607,1.5124307495110927,5,-1.9400005340576136,-2.5100002288818324,-2.3700003623962367,-2.975000381469723,-1.860000610351559,2,-0.054484539444863755,-1.058824849375624,23.5,1.121214923561518,22.65999984741211,-1.9189196155402566,23.29999923706055,-0.054484539444863755 4225,2024-05-16,23.84000015258789,24.15999984741211,23.76000022888184,23.899999618530273,262518.0,-0.000838242131267597,-2.6363715179942417,-0.13636225708427546,77.4278136385891,70.75218973614207,-1.9691812866998433,-3.2547261312176268,-2.5529170691269343,-3.5504815205384403,21.45108603089456,0.3999996185302699,1.1053278601622623,2.8375001907348647,-0.38545603172205034,6.06045641319178,1.2260220795064072,4.448978301963322,-2.5435830709189915,80.00002384185218,9.436265061581096,1.6114781112284569,5,-1.5600004196166992,-2.3400001525878906,-2.4750003814697266,-2.9549999237060547,-2.440000534057617,3,-0.08892620913021554,3.0000000000000484,23.86000061035156,-1.058824849375624,23.5,1.121214923561518,22.65999984741211,-0.08892620913021554 4226,2024-05-17,23.86000061035156,23.940000534057614,23.540000915527344,23.8799991607666,231537.0,0.0008389453706232342,4.714227326603419,0.3333121403821681,76.66213596052177,72.37978920243634,-1.6132850623869786,-3.064847154938928,-2.5505287723699013,-3.529129864002929,20.09167884839023,0.3999996185302699,1.3426565276221396,2.6245006561279247,-0.7212240005391237,5.970225312794973,0.9516383277944023,4.297362984461447,-2.16268194147861,81.25005215405147,8.08591759452149,1.6728623283335236,5,-1.5800008773803675,-2.360000610351559,-2.725000381469723,-2.975000381469723,-2.2000007629394496,4,-0.09891033319285347,-2.6363715179942417,23.84000015258789,3.0000000000000484,23.86000061035156,-1.058824849375624,23.5,-0.09891033319285347 4227,2024-05-20,24.15999984741211,24.15999984741211,23.84000015258789,23.979999542236328,198300.0,0.012573312212339038,2.5555461365659307,-9.00066762040851,76.88171160898135,72.61126914385784,-1.5284685544623464,-3.1174994925249493,-2.8422448485448655,-3.7921592195441036,18.708458872794008,0.31999969482421875,1.5977928957528995,2.6659998893737793,-0.7474374130988579,6.0794371918464165,0.9592812381374607,4.372718540610098,-2.117905813543679,100.0,24.30415279551592,1.706718651236319,5,-1.880000114440918,-2.6599998474121094,-3.09999942779541,-3.2749996185302734,-4.219999313354496,0,-0.10347682184558404,4.714227326603419,23.86000061035156,-2.6363715179942417,23.84000015258789,3.0000000000000484,23.86000061035156,-0.10347682184558404 4228,2024-05-21,24.34000015258789,24.420000076293945,24.0,24.0,291310.0,0.007450343804330073,-1.470587575312188,1.8888865341414827,80.16303678823333,74.33670398219246,-1.4432396160703505,-3.061456123767929,-3.020081459592973,-3.9361626908854745,18.40908480874549,0.4200000762939453,1.8171001100717916,2.596500205993653,-0.8858722633481833,6.078872675335489,0.8553139713227331,4.337686440664573,-2.0013993048233445,94.44445180303983,12.699867522421854,1.7411862346709184,5,-1.6999998092651367,-2.7100000381469727,-3.359999656677246,-3.380000114440918,-4.70000076293945,1,-0.11010683189707526,2.5555461365659307,24.15999984741211,4.714227326603419,23.86000061035156,-2.6363715179942417,23.84000015258789,-0.11010683189707526 4229,2024-05-22,24.059999465942386,24.34000015258789,23.8799991607666,24.34000015258789,233670.0,-0.011503725755553584,2.2857133125796145,-0.8235310617195196,76.95362946824662,75.20389455913732,-0.7428355910263882,-2.590577343303618,-2.7449946166743437,-3.6123266438731356,19.22600220101407,0.46000099182128906,2.011475802030599,2.1109995841980016,-1.4105965493389938,5.632595717734997,0.3502015174295039,3.8717976509664993,-1.3883747416131378,59.090800718724736,-24.68026133195947,1.7607980667684975,5,-0.5699996948242223,-2.4299993515014684,-3.3099999427795446,-3.0799999237060582,-4.619998931884773,2,-0.1005818840403353,-1.470587575312188,24.34000015258789,2.5555461365659307,24.15999984741211,4.714227326603419,23.86000061035156,-0.1005818840403353 4230,2024-05-23,23.81999969482422,24.20000076293945,23.81999969482422,24.1200008392334,191991.0,-0.009975053052594385,-1.5333307902115005,1.0714300311305918,73.24323606804901,74.77459792499502,-0.19402833484380722,-2.195354852870665,-2.5031274686708187,-3.3272066830372182,21.174571247137468,0.3800010681152308,2.0566824550218072,1.7009998321533217,-1.838033245188118,5.2400329094947615,-0.06851670651739994,3.4705163708240434,-0.8686349141806176,31.818073445997058,-51.00234797794268,1.76951653867072,5,-0.3299999237060547,-2.189999580383301,-3.299999713897705,-2.9449996948242188,-4.329999923706055,3,-0.07640636935942868,2.2857133125796145,24.059999465942386,-1.470587575312188,24.34000015258789,2.5555461365659307,24.15999984741211,-0.07640636935942868 4231,2024-05-24,23.540000915527344,23.68000030517578,23.29999923706055,23.459999084472656,265036.0,-0.011754776779351328,1.1111134658584976,-0.266671752910285,69.3766950977012,74.69319191051106,0.13811964399267396,-1.6967661397399816,-2.235437319593931,-3.010443022839297,22.10849892809455,0.5200004577636683,2.2214937852334558,1.2270009994506843,-2.166876749633225,4.620878748534594,-0.4699378750912686,2.923939873992637,-0.3536544875796892,21.42870523481633,-57.68758467156064,1.6969388745419542,5,0.07999897003173828,-1.9100008010864258,-3.085000991821289,-2.6650009155273438,-4.190000534057617,4,-0.0909091424709968,-1.5333307902115005,23.81999969482422,2.2857133125796145,24.059999465942386,-1.470587575312188,24.34000015258789,-0.0909091424709968 4232,2024-05-27,23.63999938964844,23.79999923706055,23.57999992370605,23.6200008392334,109813.0,0.00424802337433805,-3.3999694825381193,0.24997615868781858,65.12345079422829,74.04509656688674,0.21428782130110235,-1.5858785590452307,-2.3423229209428627,-3.063460940437661,23.13495154059863,0.2599983215332067,2.293446250207026,1.141499519348148,-2.1063812514628815,4.389380290159178,-0.4824408660573667,2.765439904753663,-0.3400001525878906,30.357133733989876,-45.119116431096664,1.6239403854055152,5,0.060000419616695666,-2.009999275207523,-3.314999103546146,-2.884999275207523,-4.469999313354496,0,-0.08375632797619026,1.1111134658584976,23.540000915527344,-1.5333307902115005,23.81999969482422,2.2857133125796145,24.059999465942386,-0.08375632797619026 4233,2024-05-28,23.3799991607666,23.79999923706055,23.3799991607666,23.78000068664551,200179.0,-0.010998317918556655,-1.0999923706345902,-20.001525989505446,71.04377590896098,74.09727614816795,0.5090029236717548,-1.1302223097088167,-2.086570206672455,-2.7616665501137803,24.164360120928098,0.42000007629394887,2.135599626298852,0.7204993247985847,-2.353894205290807,3.7948928548879763,-0.8166974402461094,2.2576960898432787,1.0400009155273438,7.692293584711566,-67.44999149204418,1.5371967650446956,5,0.48000049591064453,-1.6349992752075195,-3.089999198913574,-2.6299991607666016,-3.979999542236328,1,-0.14713424936650832,-3.3999694825381193,23.63999938964844,1.1111134658584976,23.540000915527344,-1.5333307902115005,23.81999969482422,-0.14713424936650832 4234,2024-05-29,23.1200008392334,23.34000015258789,22.979999542236328,23.31999969482422,401284.0,-0.011120544519501063,2.000007947293549,0.49999523164660337,63.05972353392059,72.50082169209368,0.7297325671745689,-0.6499436825491856,-1.8294148882353625,-2.456011834536312,24.94962487348692,0.39999961853027344,2.0810107662356003,0.2995009422302246,-2.490530309272419,3.089532193732868,-1.0955146835210954,1.6945165679815446,1.2791992187500014,11.475504665182514,-58.804706012251856,1.3950156257513218,5,0.5799989700317383,-1.2600011825561523,-2.950000762939453,-2.3700008392333984,-3.530000686645508,2,-0.1505190883764841,-1.0999923706345902,23.3799991607666,-3.3999694825381193,23.63999938964844,1.1111134658584976,23.540000915527344,-0.1505190883764841 4235,2024-05-30,22.959999084472656,23.040000915527344,22.68000030517578,22.70000076293945,348658.0,-0.006920490871662466,-1.4000101725519118,-1.2999990463202444,45.68527574752113,69.05894833509362,0.8401271743922614,-0.26986460687708913,-1.659344511825573,-2.2490641792948765,25.379579421966696,0.4400005340576172,1.9440225182025372,-0.009000778198242188,-2.460294210796416,2.4422926543999317,-1.234647494497331,1.2166459381008465,1.3824329528808619,24.99991485042618,-41.07832081255181,1.2256467162990876,5,0.590001106262207,-0.9899988174438477,-2.9349989891052246,-2.2099990844726562,-3.5199985504150426,3,-0.1533100475076038,2.000007947293549,23.1200008392334,-1.0999923706345902,23.3799991607666,-3.3999694825381193,23.63999938964844,-0.1533100475076038 4236,2024-05-31,22.34000015258789,22.57999992370605,22.21999931335449,22.31999969482422,494469.0,-0.027003438876618158,-2.2727146622276653,0.07692533415496469,45.9183693329337,65.61857697108832,1.3654290065314285,0.5317654343505396,-1.0420766425180474,-1.582054594946893,26.60942213724396,0.7399997711181676,1.7636263660827964,-0.7269997596740723,-2.881193876751709,1.4271943574035646,-1.8040968182128907,0.35009729886474616,1.9026859808349634,7.594990191640451,-55.621719789782205,1.0770970585388189,5,0.9799995422363281,-0.36999988555908203,-2.1700000762939453,-1.5900001525878906,-2.5900001525878906,4,-0.12757387475396142,-1.4000101725519118,22.959999084472656,2.000007947293549,23.1200008392334,-1.0999923706345902,23.3799991607666,-0.12757387475396142 4237,2024-06-03,22.399999618530273,22.86000061035156,22.299999237060547,22.76000022888184,210698.0,0.00268574151891543,1.0000000000000127,-17.999618539004565,32.48405631420982,60.32091247397459,1.150506945687571,0.6400464717639274,-1.1061005386444833,-1.593418877320829,28.195879331274654,0.5600013732910121,1.5280167762900483,-0.7530002593994141,-2.624775424848295,1.1187749060494667,-1.6888878421238545,0.18288732332502633,1.6808715692871097,11.392424928323699,-45.74683760669618,0.9358875827244404,6,0.880000114440918,-0.3399991989135742,-2.229999542236328,-1.6499996185302734,-3.0,0,-0.1361606825447199,-2.2727146622276653,22.34000015258789,-1.4000101725519118,22.959999084472656,2.000007947293549,23.1200008392334,-0.1361606825447199 4238,2024-06-04,22.420000076293945,22.6200008392334,22.299999237060547,22.31999969482422,199942.0,0.0008928775939409661,-3.5714091088677264,-0.2777783664646266,24.28568022588489,54.46891811371217,0.9269966328926458,0.7149851267679352,-1.1409368926507497,-1.5719979950598955,28.325805811716048,0.32000160217285156,1.2930939003931812,-0.7699997901916511,-2.5459802765270894,1.0059806961437872,-1.657990033359372,0.1179904529760698,1.512001361566405,17.85719759606159,-32.46172882125777,0.8879902431677192,6,0.7899999618530238,-0.3599996566772461,-2.25,-1.6700000762939453,-3.0,1,-0.14495985677700451,1.0000000000000127,22.399999618530273,-2.2727146622276653,22.34000015258789,-1.4000101725519118,22.959999084472656,-0.14495985677700451 4239,2024-06-05,22.399999618530273,22.540000915527344,22.26000022888184,22.399999618530273,700471.0,-0.000892081074737372,-1.000013623978227,0.0,24.28568022588486,49.02918968680505,0.7674709727437126,0.9008879048560914,-1.125994497324811,-1.5158604894767151,29.07982512584755,0.28000068664550426,1.0146802044536578,-0.8660002708435073,-2.3281172529174192,0.5961167112304047,-1.5970587618804615,-0.13494177980655309,1.3950416493696096,21.951213838950647,-23.596505263743612,0.7310584910369554,6,0.6099996566772461,-0.3399991989135742,-2.229999542236328,-1.6499996185302734,-2.4099998474121094,2,-0.1339285737093614,-3.5714091088677264,22.420000076293945,1.0000000000000127,22.399999618530273,-2.2727146622276653,22.34000015258789,-0.1339285737093614 4240,2024-06-06,22.299999237060547,22.71999931335449,22.299999237060547,22.57999992370605,184843.0,-0.004464302820210819,-1.9999931880572768,-100.0,22.916616996082155,43.866958786625155,0.7031260199198783,1.103126206857155,-1.0323184777527814,-1.3769039202958986,29.96408010986763,0.42000007629394176,0.6723451021238276,-0.9950006484985359,-2.3468573298364284,0.35685603283935663,-1.6709289891674821,-0.3190723078295896,1.3690386744757035,12.499962747173065,-27.353038251274505,0.6759283406689469,6,0.7100000381469727,-0.23999881744384766,-2.159998893737793,-1.5499992370605469,-1.8799991607666016,3,-0.12152462677975728,-1.000013623978227,22.399999618530273,-3.5714091088677264,22.420000076293945,1.0000000000000127,22.399999618530273,-0.12152462677975728 4241,2024-06-07,22.299999237060547,22.459999084472656,22.200000762939453,22.280000686645508,212796.0,0.0,-1.8888959532059637,-0.0714232191878811,13.953448829049776,38.18140301271643,0.5685201232017505,1.0797255519901832,-1.0400627191622398,-1.336274870993467,28.880855494155156,0.2599983215332031,0.35167388823825263,-0.9450006484985352,-2.3681701734575356,0.47816887646046524,-1.6565854109780354,-0.23341588601903496,1.2531155866211634,15.151287460624882,-16.387406887313276,0.7115847624794995,6,0.7000007629394531,-0.09999942779541016,-2.1949987411499023,-1.5499992370605469,-2.0799999237060582,4,-0.1282510673027234,-1.9999931880572768,22.299999237060547,-1.000013623978227,22.399999618530273,-3.5714091088677264,22.420000076293945,-0.1282510673027234 4242,2024-06-10,22.299999237060547,22.299999237060547,21.799999237060547,22.239999771118164,240315.0,0.0,15.666815017325238,3.0001907486886026,7.499940395298509,31.12097684453171,0.40057667629183413,1.108189824113932,-1.0486114032327691,-1.2918802609446693,27.573498146906427,0.5,0.06796766828857059,-0.9270006179809585,-2.3898763560376004,0.5358751200756835,-1.6584384870092777,-0.19556274895263925,1.117804180546937,54.34782157998964,29.495359090414865,0.7314378690283206,6,0.2700004577636719,0.1100006103515625,-2.1374988555908203,-1.5499992370605469,-1.5599994659423828,0,-0.11434974548441612,-1.8888959532059637,22.299999237060547,-1.9999931880572768,22.299999237060547,-1.000013623978227,22.399999618530273,-0.11434974548441612 4243,2024-06-11,22.18000030517578,22.5,21.920000076293945,22.31999969482422,229341.0,-0.005381118205840085,1.3199996948242188,-2.3333439298089456,8.035657265862014,25.00719170363632,0.3715246747659968,1.184981872960428,-0.9393765820173456,-1.1304482205975361,26.03578601012456,0.5799999237060547,-0.17929602339308204,-0.9809995651245131,-2.50964428907411,0.5476451588250839,-1.7453219270993117,-0.21667720314971461,1.0436666107660706,41.3044605002645,19.924396645010056,0.7643223619747991,6,0.23999977111816406,0.22999954223632812,-1.945000171661377,-1.4300003051757812,-1.3600006103515625,1,-0.1253381717040276,15.666815017325238,22.299999237060547,-1.8888959532059637,22.299999237060547,-1.9999931880572768,22.299999237060547,-0.1253381717040276 4244,2024-06-12,22.559999465942386,22.63999938964844,22.100000381469727,22.200000762939453,259901.0,0.017132513775391267,1.0769250519937204,-2.571430517711197,23.529355194690368,22.545422753321787,-0.1075773644298259,0.7405654276551523,-1.304024366463434,-1.4641485681438695,24.229591531882626,0.5399990081787145,-0.38487643284602413,-0.536000347137449,-2.049983180242716,0.9779824859678179,-1.2929917636900825,0.22099106941518443,0.4928273285337106,82.608713680043,59.96515367125105,0.7569914165526327,6,-0.22999954223633168,-0.149999618530277,-1.9999990463256871,-1.8099994659423864,-2.909999847412113,2,-0.1391843734034094,1.3199996948242188,22.18000030517578,15.666815017325238,22.299999237060547,-1.8888959532059637,22.299999237060547,-0.1391843734034094 4245,2024-06-13,21.71999931335449,22.520000457763672,21.700000762939453,22.520000457763672,240720.0,-0.03723405019827242,1.0499963045173104,-2.2222334073316508,19.047557261070395,19.559776967559202,0.6012601545099479,1.4899895109875168,-0.45618294254463976,-0.5875332854083766,22.025946562865446,0.8599987030029332,-0.6410452886842357,-1.2700004577636754,-2.859625026620744,0.3196241110933933,-2.06481274219221,-0.4751881733351411,1.182488174231743,2.1275084714806525,-19.815877580793437,0.7948122844285352,6,0.5600013732910192,0.9200010299682653,-1.1599988937377894,-0.9699993133544886,-2.5799999237060476,3,-0.07965007352337428,1.0769250519937204,22.559999465942386,1.3199996948242188,22.18000030517578,15.666815017325238,22.299999237060547,-0.07965007352337428 4246,2024-06-14,21.5,21.86000061035156,21.200000762939453,21.81999969482422,314849.0,-0.010128882150526763,2.2999866486105427,0.3999990463270461,15.032661813104681,17.620733134103073,0.7706130027832749,1.6064833752213872,-0.23009232589372886,-0.3337424439399186,20.3493210262388,0.6599998474121058,-0.8311990058640966,-1.371999740600586,-3.038229174206137,0.29422969300496504,-2.2051144574033614,-0.5388850237978104,1.2341393461356809,20.83330021961016,-0.043911248151953686,0.8331147168027748,6,0.46000003814697266,1.3100004196166992,-0.9449996948242188,-0.75,-1.9099998474121094,4,-0.050232554590979306,1.0499963045173104,21.71999931335449,1.0769250519937204,22.559999465942386,1.3199996948242188,22.18000030517578,-0.050232554590979306 4247,2024-06-17,21.65999984741211,21.940000534057614,21.5,21.65999984741211,216731.0,0.00744185336800518,-1.7500059604701397,-0.0,20.945929836567203,17.249649757512216,0.5527308565237021,1.3171158804878687,-0.36912091218304255,-0.4647448472326232,18.361903640979605,0.44000053405761363,-0.9097733311222598,-1.0869998931884766,-2.721175813735613,0.5471760273586597,-1.9040878534620447,-0.26991193291490845,0.8600006103515625,31.944411330721245,9.011117053978882,0.8170879602735673,6,0.3000001907348633,1.1500005722045898,-0.2049999237060547,-0.4200000762939453,-1.9200000762939453,0,-0.06648201958457856,2.2999866486105427,21.5,1.0499963045173104,21.71999931335449,1.0769250519937204,22.559999465942386,-0.06648201958457856 4248,2024-06-18,21.65999984741211,21.959999084472656,21.65999984741211,21.920000076293945,240562.0,0.0,-1.307684407438653,-100.0,22.962933136099338,17.10267785864716,0.4845423920467802,1.1658143255720717,-0.34900675395502034,-0.4349739899078813,16.055679605082457,0.2999992370605469,-0.9495992652280805,-0.9529998779296882,-2.4726826935246358,0.5666829376652593,-1.712841285727162,-0.19315847013221443,0.6488006591796882,31.944411330721245,7.249414240742151,0.759841407797473,6,0.3000001907348633,1.1500005722045898,-0.2049999237060547,-0.4200000762939453,-1.75,1,-0.042474611393123585,-1.7500059604701397,21.65999984741211,2.2999866486105427,21.5,1.0499963045173104,21.71999931335449,-0.042474611393123585 4249,2024-06-19,21.63999938964844,21.8799991607666,21.6200008392334,21.8799991607666,189558.0,-0.000923382174725984,1.166654745726343,0.923075230165412,24.218731373530858,17.24735723391924,0.4306913756600572,1.049001464090292,-0.2964594516975012,-0.3843780363149172,13.874092786792977,0.2599983215332031,-0.9494305603954487,-0.85200033187866,-2.2684392855907944,0.5644386218334745,-1.5602198087347254,-0.14378085502259452,0.4913931579589814,33.333237002572304,8.318379889521587,0.7082194768560665,6,0.28000068664550426,1.1700010299682582,-0.18499946594238637,-0.399999618530277,-1.8599987030029332,2,-0.037892778093906565,-1.307684407438653,21.65999984741211,-1.7500059604701397,21.65999984741211,2.2999866486105427,21.5,-0.037892778093906565 4250,2024-06-20,22.0,22.059999465942386,21.68000030517578,21.76000022888184,186818.0,0.016635888193405668,1.111114054560942,-1.0,42.608689883253646,20.431272906608555,0.026441238230269448,0.575148103561304,-0.6055190042606213,-0.7112195086469342,11.573748518442393,0.4200000762939453,-0.9231236048721456,-0.40099973678588796,-1.685955732183551,0.8839562586117751,-1.0434777344847213,0.24147826091294533,-0.7999992370605469,93.02330739187386,63.086619487212445,0.6424779976988317,6,-0.07999992370605469,0.8100004196166992,-0.36499977111816406,-0.6499996185302734,-1.6599998474121094,3,-0.10681819915771484,1.166654745726343,21.63999938964844,-1.307684407438653,21.65999984741211,-1.7500059604701397,21.65999984741211,-0.10681819915771484 4251,2024-06-21,21.399999618530273,21.979999542236328,21.399999618530273,21.979999542236328,258890.0,-0.027272744612260258,1.0,-2.4166686534900896,32.39436714310084,23.197320323031036,0.5423890013609736,1.0610028348646239,0.04207970363122371,-0.08775885252687843,10.26865496677954,0.6000003814697266,-0.9121621584347679,-0.8940000534057617,-2.1352624708053156,0.3472623639937922,-1.5146312621055387,-0.27336884470598477,-0.1827988815307613,0.0,-30.94885929512383,0.620631208699777,6,0.5200004577636719,1.4100008010864258,0.49000024795532227,0.10000038146972656,-1.1800003051757848,4,-0.10560748921345287,1.111114054560942,22.0,1.166654745726343,21.63999938964844,-1.307684407438653,21.65999984741211,-0.10560748921345287 4252,2024-06-24,21.65999984741211,21.68000030517578,21.280000686645508,21.399999618530273,970308.0,0.012149543622267167,1.6666539510576208,-0.4482763156596632,37.66233364111006,26.48917325361415,0.203452974527643,0.6799201878047896,-0.15858250538780538,-0.32670020709192826,8.836987261198988,0.39999961853027344,-0.8826252109758101,-0.5349998474121094,-1.631664597325031,0.5616649025008122,-1.083332222368572,0.013332527544353212,-0.4259431358337409,48.71791736765892,15.447437401954552,0.5483323749564613,6,0.26000022888183594,1.1500005722045898,0.23000001907348633,-0.15999984741210938,-1.3999996185302699,0,-0.09556785361988529,1.0,21.399999618530273,1.111114054560942,22.0,1.166654745726343,21.63999938964844,-0.09556785361988529 4253,2024-06-25,19.940000534057614,20.71999931335449,19.709999084472656,20.71999931335449,1137387.0,-0.07940901779646126,1.589748229586438,-2.9999926640501777,24.267785432002597,26.571221057759953,1.75706775306654,2.2440427647012875,1.6036036399091778,1.4064861335790546,8.33200781307873,1.9500007629394531,-0.8804901981552256,-2.082999229431156,-3.444253869616091,-0.7217445892462209,-2.763626549523625,-1.4023719093386866,2.1199989318847727,9.787294138272037,-23.885784045697612,0.6806273200924677,6,1.1749992370605504,2.124999046325687,1.949999332427982,1.5599994659423864,0.6399993896484375,1,-0.010030128263930904,1.6666539510576208,21.65999984741211,1.0,21.399999618530273,1.111114054560942,22.0,-0.010030128263930904 4254,2024-06-26,19.63999938964844,20.059999465942386,19.6200008392334,20.0,301196.0,-0.0150451923958963,-1.2000057220786582,0.46153996635235667,23.29317176786725,27.042956002959606,1.787257215127081,2.3926350017721596,1.9563929205700354,1.7148702486646705,8.513016465542723,0.4399986267089879,-0.8825714256104717,-2.2090003013610797,-3.8423099117019603,-0.5756906910201991,-3.02565510653152,-1.3923454961906394,2.373000068664549,0.8196131832260981,-34.063942933891425,0.8166548051704411,6,1.2000007629394496,2.3400011062622035,2.495000839233395,1.990000724792477,2.7000007629394496,2,0.013747477910105,1.589748229586438,19.940000534057614,1.6666539510576208,21.65999984741211,1.0,21.399999618530273,0.013747477910105 4255,2024-06-27,19.440000534057614,19.780000686645508,19.36000061035156,19.63999938964844,312524.0,-0.010183241436160118,-1.3333421636828653,0.5555514347476198,22.39382637451574,27.860863176449726,1.8213622476483629,2.4405304532473693,2.2085889969433694,1.9196194555582586,9.264808384674128,0.42000007629394887,-0.8998355497911668,-2.2329992294311545,-4.1036036429563545,-0.36239481590595446,-3.1683014361937545,-1.2976970226685545,2.477278979492194,3.0534334473374964,-32.908145257908,0.9353022067625997,6,1.269999504089359,2.3400001525878906,3.1199994087219274,2.1899995803833043,3.1999988555908274,3,0.017489719302848483,-1.2000057220786582,19.63999938964844,1.589748229586438,19.940000534057614,1.6666539510576208,21.65999984741211,0.017489719302848483 4256,2024-06-28,19.489999771118164,19.75,19.3700008392334,19.6299991607666,859440.0,0.0025719771443912798,-1.0000100387495734,0.7000009536797486,23.135748215278895,28.104176329639916,1.627398838471482,2.2831258093061635,2.212444169787627,1.8651292745599548,10.738097488302115,0.37999916076660156,-0.9960625108754151,-2.04049997329712,-4.119745204799095,0.038745258204855304,-3.080122589048109,-1.0008773575461305,2.273843008239748,5.603412839088958,-26.874439038463482,1.0396226157509878,6,1.2200002670288086,2.0900001525878906,3.070000171661377,2.140000343322754,1.710000991821289,4,0.04361212885847876,-1.3333421636828653,19.440000534057614,-1.2000057220786582,19.63999938964844,1.589748229586438,19.940000534057614,0.04361212885847876 4257,2024-07-01,19.350000381469727,19.65999984741211,19.290000915527344,19.600000381469727,280767.0,-0.00718313962506556,1.0,1.7857220708446866,23.04760998230347,28.11358486810704,1.5704110784742689,2.3008783132425954,2.4125515208756205,2.0058455408140823,11.947070336353848,0.3699989318847656,-1.0108466964326155,-2.0279994010925293,-4.279030096193125,0.22303129400806654,-3.153514748642827,-0.9024840535422314,2.2696118677478054,4.195771550062633,-26.043391871548227,1.1255153475502975,7,1.3249998092651367,2.1949996948242188,3.2749996185302734,2.2799997329711914,1.9300003051757812,0,0.0449611842239499,-1.0000100387495734,19.489999771118164,-1.3333421636828653,19.440000534057614,-1.2000057220786582,19.63999938964844,0.0449611842239499 4258,2024-07-02,19.170000076293945,19.299999237060547,19.01000022888184,19.299999237060547,264136.0,-0.009302341169365347,3.46155200492974,0.5199966430664062,16.435644536635053,27.248797441785285,1.5198935982100679,2.345149742758501,2.640201792901024,2.1848846069077474,13.311243123550398,0.3400001525878871,-1.001891201889137,-2.045499706268309,-4.4441960295852745,0.35319661704865624,-3.2448478679267936,-0.8461515446098247,2.263243266228372,15.238091778049515,-8.030643907861204,1.199348161658483,7,1.3649997711181676,2.2349996566772496,3.494999885559082,2.4600000381469727,2.389999389648441,1,0.05685968431141597,1.0,19.350000381469727,-1.0000100387495734,19.489999771118164,-1.3333421636828653,19.440000534057614,0.05685968431141597 4259,2024-07-03,19.399999618530273,19.549999237060547,19.290000915527344,19.40999984741211,160657.0,0.011997889479445023,-1.2608782186839158,0.07692533415496575,23.87386922973164,25.167150702505058,1.0490543477505305,1.9804106481633355,2.4421645064264936,1.9501420202996869,14.618924806297095,0.37999916076660156,-1.0344174282036498,-1.6655001640319824,-4.126705911704619,0.7957055836406539,-2.8961030378683006,-0.43489729019566425,1.7909194126279964,50.649241272027155,23.685691480582797,1.2306028738363188,7,1.0950002670288086,1.7750005722045898,3.4025001525878906,2.2300004959106445,1.9799995422363281,2,0.06082475919477237,3.46155200492974,19.170000076293945,1.0,19.350000381469727,-1.0000100387495734,19.489999771118164,0.06082475919477237 4260,2024-07-04,19.59000015258789,19.63999938964844,19.40999984741211,19.40999984741211,201178.0,0.009793842154312893,-1.55554613656597,-17.999618539004388,28.344672182551875,24.717184595777397,0.5377997496551146,1.6621956200481662,2.2718412426310053,1.7545390925916884,15.67220144684316,0.23999977111816762,-1.0896703973880761,-1.3399996757507324,-3.813403072810857,1.1334037213093922,-2.5767013742807947,-0.10329797722067013,1.3828269983427361,78.37839231080504,48.547545502059606,1.2367016985300627,7,0.755000114440918,1.4350004196166992,3.189999580383301,2.0399999618530273,1.75,3,0.14037774265339742,-1.2608782186839158,19.399999618530273,3.46155200492974,19.170000076293945,1.0,19.350000381469727,0.14037774265339742 4261,2024-07-05,19.440000534057614,19.739999771118164,19.43000030517578,19.56999969482422,227126.0,-0.007656948308418565,-3.1333367241839705,-0.7222163353537263,24.772732888371948,23.285006734362053,0.42525553532204796,1.6727058265119332,2.4646816528512296,1.9027973328353411,16.874865105362996,0.3099994659423828,-1.168625631547627,-1.3469993591308622,-3.817601698633741,1.1236029803720164,-2.5823005288823033,-0.11169818937942111,1.3365439246681348,58.90418833119886,28.128659448555254,1.2353011697514398,7,0.4249992370605504,1.4949998855590856,3.3199996948242223,2.1899995803833043,1.899999618530277,4,0.16460899010700314,-1.55554613656597,19.59000015258789,-1.2608782186839158,19.399999618530273,3.46155200492974,19.170000076293945,0.16460899010700314 4262,2024-07-08,19.75,19.93000030517578,19.31999969482422,19.399999618530273,304845.0,0.015946474147430667,-1.3921581827089575,-2.692328007394618,29.723989186019608,23.8912515959195,-0.20581312349256464,1.2246606060740213,2.1933042303432515,1.5880513091266764,18.471127513230226,0.6100006103515625,-1.3450830933003886,-0.9094999313354499,-3.313640551544516,1.4946406888736163,-2.1115702414399813,0.29257037876908143,0.8498900357413568,80.43475105992592,47.74959893289042,1.2020703101045327,7,-0.21500015258788707,1.1850004196166992,2.8949999809265137,1.880000114440918,1.5900001525878906,0,0.07341776014883306,-3.1333367241839705,19.440000534057614,-1.55554613656597,19.59000015258789,-1.2608782186839158,19.399999618530273,0.07341776014883306 4263,2024-07-09,19.399999618530273,19.790000915527344,19.270000457763672,19.790000915527344,181988.0,-0.01772153830226464,1.666660145838326,-1.1142882055138663,27.77777567532077,24.38954091896989,0.06652893730498022,1.428975961986886,2.571241216009888,1.9356924918455434,20.039796622977484,0.5200004577636719,-1.4626635941469424,-1.1205002784728997,-3.4754496929919227,1.2344491360461234,-2.297974985732413,0.05697442878661363,1.0409014365251323,19.696847094182584,-12.37317961377315,1.177474707259512,7,0.07000064849853516,1.4650001525878906,3.270000457763672,2.2300004959106445,1.9400005340576172,1,0.09690727345785688,-1.3921581827089575,19.75,-3.1333367241839705,19.440000534057614,-1.55554613656597,19.59000015258789,0.09690727345785688 4264,2024-07-10,19.420000076293945,19.670000076293945,19.25,19.25,207340.0,0.001030951451389095,-3.941175150624376,-0.43589618189198576,22.55318561793858,24.407247501572424,0.013454656080593708,1.2244513492428482,2.5883676286344937,1.9048029414919938,21.487139875615863,0.4200000762939453,-1.6328142551939315,-0.9434998512268074,-3.13923967829432,1.2522399758407055,-2.0413697647605638,0.15437006230694905,0.8778108961441049,25.0,0.6137092882554427,1.0978699135337568,7,0.05000019073486328,1.4449996948242188,3.2150001525878906,2.2100000381469727,1.9200000762939453,2,0.11019564270036986,1.666660145838326,19.399999618530273,-1.3921581827089575,19.75,-3.1333367241839705,19.440000534057614,0.11019564270036986 4265,2024-07-11,19.989999771118164,20.040000915527344,19.450000762939453,19.729999542236328,1159197.0,0.02935116851621533,2.2777557021378048,1.529412424687812,34.90363597154746,25.714790585602262,-0.525595008718966,0.5462031821703732,2.0599823082753446,1.329353517353283,22.950907679775355,0.6200008392333984,-1.5653923383803239,-0.2870001792907715,-2.392172529083105,1.8181721705015619,-1.3395863541869382,0.7655859956053952,0.179030126964264,93.67074854896809,63.46511243297325,1.0525861748961658,7,-0.4649991989135742,0.875,2.5450000762939453,1.640000343322754,1.3500003814697266,3,0.06953473764700724,-3.941175150624376,19.420000076293945,1.666660145838326,19.399999618530273,-1.3921581827089575,19.75,0.06953473764700724 4266,2024-07-12,20.420000076293945,20.420000076293945,19.96999931335449,20.200000762939453,369533.0,0.02151077089040543,3.0909287949854236,0.8461504603308513,37.19008036482395,27.286176183660093,-0.9049686935120285,0.03282646810685108,1.6648782473808659,0.8973066073280194,23.50614906556804,0.4500007629394567,-1.449443774331165,0.19700012207031392,-1.8300389619665296,2.2240392061071574,-0.8165194199481078,1.2105196640887357,-1.4099998474121058,100.0,69.15617743504609,1.0135195420184222,7,-0.7049999237060547,0.40499973297119496,2.114999771118164,1.2100000381469727,0.9200000762939453,4,0.04505387232402591,2.2777557021378048,19.989999771118164,-3.941175150624376,19.420000076293945,1.666660145838326,19.399999618530273,0.04505387232402591 4267,2024-07-15,20.21999931335449,20.280000686645508,20.020000457763672,20.21999931335449,733702.0,-0.009794356620578148,3.3332379680841733,0.0,54.216849473410846,31.48408784330185,-0.635399488817427,0.1258679088040715,1.8884993000016799,1.0937576733730054,24.22768321786821,0.39999961853027344,-1.30400821948502,0.0689993858337381,-1.8421080700632508,1.980106841730727,-0.8865543421147564,1.0245531137822326,-1.181799087524407,82.90591881216173,47.35798234092834,0.9555537279484937,7,-0.384999275207516,0.6050004959106516,2.3800005912780797,1.4100008010864293,1.120000839233402,0,,3.0909287949854236,20.420000076293945,2.2777557021378048,19.989999771118164,-3.941175150624376,19.420000076293945, 4268,2024-07-16,20.739999771118164,20.739999771118164,20.0,20.0,281599.0,0.02571713528299857,1.0,100.0,65.53673290484413,36.11329491831435,-1.0161323170455994,-0.49180573654022197,1.3664106607768183,0.576708020540174,24.833873010367586,0.7399997711181641,-1.1439581825943677,0.6349998474121108,-1.1641868497512498,2.4341865445754713,-0.26459350116957125,1.5345931959937928,-1.6741635482788055,100.0,57.578182074131476,0.8995933485816804,7,-0.744999885559082,0.08500003814697621,1.75,0.8900003433227539,0.6000003814697266,1,,3.3332379680841733,20.21999931335449,3.0909287949854236,20.420000076293945,2.2777557021378048,19.989999771118164, 4269,2024-07-17,20.81999969482422,21.0,20.6200008392334,20.84000015258789,485130.0,0.003857276981143354,1.2352881778096916,-0.027027653986231002,70.1754258769202,40.76115643991083,-0.9761780456135796,-0.6707789952861702,1.3109994817070145,0.5153228580412978,25.564320497614247,0.37999916076660156,-0.9592068839279406,0.7559997558593743,-0.929697163937842,2.4416966756565905,-0.08684870403923384,1.5988482157579824,-1.6871969300537089,88.38707136932933,39.292352252371195,0.8428484598986073,7,-0.6949996948242188,0.0050001144409215215,1.5950002670288086,0.8100004196166992,0.5200004577636719,2,,1.0,20.739999771118164,3.3332379680841733,20.21999931335449,3.0909287949854236,20.420000076293945, 4270,2024-07-18,19.649999618530273,20.700000762939453,19.649999618530273,20.700000762939453,603880.0,-0.05619596990603237,1.0,52.49885561701316,51.76211250161746,43.75997639693811,0.2271111563948658,0.3311144072061296,2.4654199075350007,1.6998779242677173,26.79603805459021,1.1700000762939453,-0.7420946906628316,-0.2965003013610854,-1.7214399632461266,1.1284393605239558,-1.008970132303606,0.4159695295814352,-0.4051650196459953,0.0,-52.34076924641897,0.7124698309425205,7,0.47500038146972656,1.1150007247924805,2.7200002670288086,1.9800004959106445,1.6900005340576172,3,,1.2352881778096916,20.81999969482422,1.0,20.739999771118164,3.3332379680841733,20.21999931335449, 4271,2024-07-19,19.13999938964844,19.57999992370605,19.059999465942386,19.57999992370605,408836.0,-0.02595421062506753,1.363635575476734,0.4190476709481988,47.86149779256527,45.77525513099874,0.7711786546979944,0.6989556744279639,2.9026571072131695,2.223052327584913,27.906185566699225,0.5900001525878871,-0.6111774907343488,-0.6935005187988246,-1.9853416056262425,0.5983405680285934,-1.3394210622125335,-0.0475799753851156,1.860000610351559,4.123706272324092,-52.06371187508139,0.6459205434137097,7,0.8900003433227504,1.3950004577636719,3.32000112533569,2.490000724792477,2.2000007629394496,4,,1.0,19.649999618530273,1.2352881778096916,20.81999969482422,1.0,20.739999771118164, 4272,2024-07-22,19.59000015258789,19.790000915527344,19.25,19.25,400754.0,0.023511012397567033,-2.176474548126872,-0.7727266816075586,54.054053058881436,48.69484150694992,0.33089195261938187,0.09056779033912576,2.4042543970407095,1.7869004719965957,28.765449915501605,0.6500015258789027,-0.5030464265240511,-0.13999977111816264,-1.106381932302174,0.8263823900658487,-0.6231908517101701,0.3431913094738448,1.3711998367309555,27.319615502217403,-32.6411450916349,0.48319108059200594,7,0.4399995803833008,0.9449996948242223,2.7950000762939453,2.0399999618530273,1.75,0,,1.363635575476734,19.13999938964844,1.0,19.649999618530273,1.2352881778096916,20.81999969482422, 4273,2024-07-23,19.739999771118164,19.84000015258789,19.489999771118164,19.559999465942386,343421.0,0.007656948308418343,-1.1875044703526214,0.5294124246878016,53.33333333333332,52.11485791977156,0.2617154562642696,-0.07924665453571578,2.1795180380075223,1.6244587884273542,27.7973635134103,0.35000038146972656,-0.35384187023413105,0.01999988555908061,-0.9413586391888451,0.9813584103070063,-0.46067937681488047,0.5006791479330417,1.1831762077331511,35.051552473210975,-25.0094234538417,0.4806792623739623,7,0.28999996185302734,0.7950000762939489,2.645000457763672,1.890000343322754,1.6000003814697266,1,,-2.176474548126872,19.59000015258789,1.363635575476734,19.13999938964844,1.0,19.649999618530273, 4274,2024-07-24,19.90999984741211,20.020000457763672,19.600000381469727,19.600000381469727,280741.0,0.008611959385261825,-1.7096825797242339,1.7222163353537405,53.14960216025928,54.142187496295094,0.1883370295371769,-0.24030225510270142,1.9236100559886289,1.4419208240922288,26.58577324528406,0.4200000762939453,-0.23571772530591062,0.17649993896484517,-0.7877072244109549,1.1407071023406452,-0.30560364272305307,0.6586035206527434,0.975912601181026,51.82925056377216,-5.670365417564668,0.48210358168789996,7,0.11999988555908203,0.6250000000000036,2.4750003814697266,1.7200002670288086,1.4300003051757812,2,,-1.1875044703526214,19.739999771118164,-2.176474548126872,19.59000015258789,1.363635575476734,19.13999938964844, 4275,2024-07-25,19.780000686645508,19.82999992370605,19.149999618530273,19.459999084472656,304178.0,-0.006529340118679006,2.238096103105837,1.0322650111672378,53.35968439042892,55.93881016580676,0.31895690177485747,-0.08803890956948379,1.9650642476872662,1.5613729625668,25.280904901309388,0.7600002288818359,-0.06606729493209684,0.029500770568848367,-0.9248569732863317,0.9838585144240284,-0.4476781013587434,0.5066796424964402,1.0693935022946128,75.00004967048591,16.94783846016834,0.47717887192759073,7,0.2499990463256836,0.7549991607666051,2.5849995613098145,1.8499994277954102,1.5599994659423828,3,,-1.7096825797242339,19.90999984741211,-1.1875044703526214,19.739999771118164,-2.176474548126872,19.59000015258789, 4276,2024-07-26,20.34000015258789,20.36000061035156,19.739999771118164,19.739999771118164,602234.0,0.028311397699822383,-1.0666681501590927,1.874991804402377,55.55555555555556,56.08755528604507,-0.2833848947751889,-0.612496421956056,1.3205566767686534,0.9926983977747419,23.59712230345929,0.6200008392333949,0.14849319629755087,0.5470002174377449,-0.4338500057296919,1.5278504406051816,0.056575105854026475,1.0374253290214632,0.4736061418922759,98.34707096119287,41.34460578373183,0.4904251115837185,7,-0.3100004196166992,0.1549997329711914,2.0250000953674316,1.2899999618530273,1.0,4,,2.238096103105837,19.780000686645508,-1.7096825797242339,19.90999984741211,-1.1875044703526214,19.739999771118164, 4277,2024-07-29,20.21999931335449,20.5,20.059999465942386,20.479999542236328,242713.0,-0.00589974623073608,1.9333257039678822,-0.43333343929708484,58.07086022894179,55.258013877611475,-0.18258479759632706,-0.4468877243891356,1.343241264998202,1.094296673058384,21.671388251923414,0.44000053405761363,0.2544757715634205,0.3834994316101046,-0.591779634387013,1.3587784976072221,-0.10414010138845242,0.8711389646086616,0.5585348445549236,79.25921425735609,16.8133692372529,0.487639532998558,7,-0.18999958038329723,0.12500095367431996,2.1450009346008336,1.4100008010864293,1.120000839233402,0,,-1.0666681501590927,20.34000015258789,2.238096103105837,19.780000686645508,-1.7096825797242339,19.90999984741211, 4278,2024-07-30,20.26000022888184,20.479999542236328,20.100000381469727,20.100000381469727,220526.0,0.0019782847124496516,-3.749994039529838,-0.6153834867769556,58.235291917707315,53.931332326587814,-0.33283517648251504,-0.42271438160930686,1.198579626681795,1.031787508167401,19.384104075576914,0.37999916076660156,0.32168157685547527,0.3690003395080588,-0.5706277510229469,1.3086284300390645,-0.10081370575744586,0.8388143847735634,0.4841632351882339,82.222244199896,14.4184749973153,0.469814045265503,7,-0.3800001144409215,-0.2550001144409215,2.1050000190734828,1.3699998855590785,1.0799999237060511,1,,1.9333257039678822,20.21999931335449,-1.0666681501590927,20.34000015258789,2.238096103105837,19.780000686645508, 4279,2024-07-31,20.57999992370605,21.26000022888184,20.34000015258789,21.0,610840.0,0.01579465405770497,-1.0444454805355068,-2.625002980235045,56.08247292942653,54.41137237412216,-0.7716011162435592,-0.6848935830113341,0.7845063961437262,0.6889957976090493,17.636795371959685,1.0,0.31792156848687014,0.6300000190734814,-0.3278263854571897,1.5878264236041524,0.15108681680814584,1.1089132213388169,-1.5200004577636648,67.77250670735647,3.1068649474282637,0.4789132022653363,7,-0.4200000762939382,-0.44499969482421164,1.0099997520446813,1.0500001907348668,0.7600002288818395,2,,-3.749994039529838,20.26000022888184,1.9333257039678822,20.21999931335449,-1.0666681501590927,20.34000015258789, 4280,2024-08-01,22.34000015258789,22.60000038146973,21.200000762939453,21.5,812201.0,0.0855199336932213,1.0588220444524175,-1.9999999999999831,65.53397563841372,56.37498102366087,-2.3578500270448686,-2.348727755484809,-1.0433185108552934,-1.0790033881466243,16.498060881135785,2.020000457763679,0.26614102549303453,2.2525002479553216,0.833666359489456,3.671334136421187,1.543083303722387,2.961917192188256,-3.2360006713867158,90.9090848463183,29.444279344228207,0.7094169442329331,8,-1.4650001525878906,-1.5349998474121058,-0.929999828338623,-0.7100000381469727,-1.0,3,,-1.0444454805355068,20.57999992370605,-3.749994039529838,20.26000022888184,1.9333257039678822,20.21999931335449, 4281,2024-08-02,22.63999938964844,22.979999542236328,22.239999771118164,22.299999237060547,638111.0,0.013428792972761006,-2.2173967127195526,0.4047620128882291,69.2675144243225,58.06536561982099,-2.3570302086123824,-2.5262196948844675,-1.4000282280691039,-1.3907671411447495,15.635011530600279,0.7399997711181641,0.19660605778085838,2.392499542236333,0.6068152908488322,4.178183793623834,1.4996574165425827,3.2853416679300835,-3.396159872436524,88.35615946218006,28.38062010777739,0.8928421256937497,8,-1.5749998092651403,-1.644999504089359,-1.3949990272522008,-1.009999275207523,-1.2999992370605504,4,,1.0588220444524175,22.34000015258789,-1.0444454805355068,20.57999992370605,-3.749994039529838,20.26000022888184, 4282,2024-08-05,21.200000762939453,22.26000022888184,20.8799991607666,22.059999465942386,564860.0,-0.06360418133965984,1.1904774879920248,-2.5294068148413937,53.19445183983673,58.04993434276581,-0.7427433405889161,-1.024550040653061,-0.037865981536466364,0.031209403247636658,14.504666150820157,1.7600002288818395,0.25879478731885186,0.8800008773803718,-0.9380837684478429,2.6980855232085865,-0.029041445533735555,1.7890432002944792,-1.7319916442260705,38.19446881980782,-16.027631969395607,0.9090423229141079,8,-0.13500118255615234,-0.2050008773803711,-0.05500078201293945,0.42999935150146484,0.1399993896484375,0,,-2.2173967127195526,22.63999938964844,1.0588220444524175,22.34000015258789,-1.0444454805355068,20.57999992370605, 4283,2024-08-06,21.280000686645508,21.6200008392334,21.100000381469727,21.299999237060547,277892.0,0.003773581171086837,-1.736850558904577,0.023254163460024256,53.19445183983673,58.05491764049664,-0.649637634755333,-1.008172992524564,-0.18799562999606678,-0.06365627921773509,13.249434105660447,0.5200004577636719,0.3962000461188815,0.8660007476806655,-0.946196627306847,2.678198122668178,-0.04009793981309073,1.7720994351744217,-1.6012721425207488,35.6060890674219,-13.703886924523253,0.9060986874937571,8,-0.21500110626220703,-0.2850008010864258,-0.17000055313110352,0.34999942779541016,0.05999946594238281,1,,1.1904774879920248,21.200000762939453,-2.2173967127195526,22.63999938964844,1.0588220444524175,22.34000015258789, 4284,2024-08-07,21.559999465942386,21.68000030517578,21.31999969482422,21.600000381469727,160448.0,0.013157836948407331,2.5999923706345727,2.000190748688425,65.1347114612654,59.363253981700694,-0.7498220314784945,-1.1801341988534766,-0.5279346413968291,-0.35480816707525875,11.921728368154795,0.39999961853027344,0.4817438647387462,1.0389995574951207,-0.778782846108296,2.8567819610985374,0.1301083556934124,1.947890759296829,-1.6831946619309335,32.380961031058156,-22.20941540156894,0.908891201801708,8,-0.19999980926514027,-0.5399999618530309,-0.5899996757507324,0.0700006484985316,-0.21999931335449574,2,,-1.736850558904577,21.280000686645508,1.1904774879920248,21.200000762939453,-2.2173967127195526,22.63999938964844, 4285,2024-08-08,21.3799991607666,21.5,21.15999984741211,21.34000015258789,146398.0,-0.008348808424607168,1.4285665628980728,-0.9999523173756372,68.72910248366864,60.8269814181577,-0.3564819861356838,-0.9387916202271711,-0.4060439013911079,-0.1797759877656233,11.286801694500834,0.399999618530277,0.568589379642706,0.7894992828369141,-1.0489723233460175,2.6279708890198457,-0.12973652025454996,1.708735085928378,-1.3170026724616548,23.809519484471007,-35.629322036102025,0.9192358030914657,8,0.1400003433227539,-0.3599996566772461,-0.5449991226196289,0.33500099182128906,-0.03999900817871094,3,,2.5999923706345727,21.559999465942386,-1.736850558904577,21.280000686645508,1.1904774879920248,21.200000762939453, 4286,2024-08-09,21.34000015258789,21.65999984741211,21.299999237060547,21.65999984741211,153321.0,-0.0018708610733769726,1.2500059604701619,-8.000190739592771,65.70916781324539,61.675682260858096,-0.17848518397999769,-0.8709907067469196,-0.40582986705737767,-0.14790222677214615,11.447116966081479,0.3600006103515625,0.6542733779856142,0.7035002708435059,-1.1628361485596272,2.569836690246639,-0.2296679388580607,1.6366684805450724,-1.1019834810470606,33.3333794045206,-28.922105674365795,0.9331682097015659,8,0.19999980926513672,-0.32000064849853516,-0.6549997329711914,0.375,0.0,4,,1.4285665628980728,21.3799991607666,2.5999923706345727,21.559999465942386,-1.736850558904577,21.280000686645508,