3.3 MiB
3.3 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 23,2006-01-09,26.38999938964844,26.5,26.0,26.0,177849.0,0.02485434522906571,-1.5641065769396298,0.32499928474472134,88.59645991837446,60.37467722914971,-2.1298329157312885,-2.346028514560171,-1.579124990555325,0.7332988214612435,37.4666333870751,0.75,0.034332993155395286,2.2359994888305685,0.8461354432354788,3.6258635344256582,1.5410674660330237,2.9309315116281134,-2.780798950195315,96.30870378359154,26.2485925312522,0.6949320227975443,1,-1.3799991607666051,-2.0399990081787145,-1.7099990844726598,-1.7899990081787145,-0.04999923706055043,0,-0.05949222171790047,1.0833320087865137,25.75,1.9433950041925367,24.53000068664551,1.085710704573817,24.0,-0.05949222171790047 24,2006-01-10,26.20000076293945,26.479999542236328,26.10000038146973,26.479999542236328,146573.0,-0.00719964498307335,1.7142915531334897,-0.7179467115301876,83.28531067235373,64.47439767795747,-1.7928937422871378,-2.079119558026054,-1.3891263638463336,0.923297448170235,36.982387765198055,0.379999160766598,0.14881060770835575,1.9295008659362765,0.27454347176514204,3.584458260107411,1.1020221688507092,2.7569795630218437,-2.4173523498535125,89.93290996160968,21.015177960661873,0.8274786970855671,1,-1.1900005340576136,-1.850000381469723,-1.5200004577636683,-1.600000381469723,-0.050001144409176135,1,-0.04580155450365031,-1.5641065769396298,26.38999938964844,1.0833320087865137,25.75,1.9433950041925367,24.53000068664551,-0.04580155450365031 25,2006-01-11,26.149999618530273,26.20000076293945,26.01000022888184,26.149999618530273,27057.0,-0.0019084405707310292,2.799923707801005,-0.0,84.25654323033463,68.25781738810304,-1.5710560352664444,-1.9627828551834199,-1.3391252194371575,0.9732985925794111,36.40043253500532,0.19000053405761008,0.2717759967619706,1.773499774932862,-0.07665859370573358,3.6236581435714577,0.8484205906135642,2.69857895925216,-2.2043101102294926,87.27271340110086,18.334325876296603,0.9250791843192971,1,-1.1399993896484375,-1.7999992370605469,-1.4699993133544922,-1.5499992370605469,0.25,2,-0.029445524627007558,1.7142915531334897,26.20000076293945,-1.5641065769396298,26.38999938964844,1.0833320087865137,25.75,-0.029445524627007558 26,2006-01-12,26.479999542236328,26.54999923706055,26.270000457763672,26.5,65594.0,0.012619500134608552,3.666687859617674,-100.0,84.39304159727715,71.66321187989276,-1.689993729621552,-2.2025090037687995,-1.6691251431432121,0.6432986688733564,35.94723492410492,0.399999618530277,0.4280622005345762,1.9744997024536133,-0.08383365427868483,4.032833059185911,0.9453330240874642,3.0036663808197623,-2.3810514044335953,96.5853794694776,28.845030546613046,1.0291666783661497,1,-1.4449996948242188,-1.630000114440918,-1.7999992370605469,-1.8799991607666016,-0.4799995422363281,3,-0.022280972914928476,2.799923707801005,26.149999618530273,1.7142915531334897,26.20000076293945,-1.5641065769396298,26.38999938964844,-0.022280972914928476 27,2006-01-13,27.0,27.0,26.60000038146973,26.68000030517578,17276.0,0.019637479862273377,1.4999999999999778,-15.999618539004388,86.43214274246914,75.66026308645114,-1.9301236768147305,-2.570783347177901,-2.189125600906884,0.12329821110968453,35.65223249968069,0.5200004577636719,0.5694940475229373,2.3145001411437995,0.044471290961688226,4.584528991325911,1.1794857160527457,3.4495145662348534,-2.704967774256641,100.0,33.25735860635322,1.1350144250910554,1,-1.739999771118164,-1.9250001907348633,-2.3199996948242188,-2.3999996185302734,-1.2000007629394496,4,-0.03148149560998992,3.666687859617674,26.479999542236328,2.799923707801005,26.149999618530273,1.7142915531334897,26.20000076293945,-0.03148149560998992 28,2006-01-16,26.75,27.0,26.75,27.0,38716.0,-0.0092592592592593,1.0,-0.7812507450587702,82.10024094498863,79.83254150409418,-1.3765250843346024,-2.2096086787878733,-1.939125600906884,0.37329821110968453,35.34128777767299,0.25,0.7087485944643745,1.9220001220703118,-0.4935600616091165,4.33756030574974,0.7142200302305994,3.129780213910024,-2.184470996830978,74.74746890924669,7.569819710783378,1.2077800918397132,1,-1.489999771118164,-1.6750001907348633,-2.0699996948242188,-2.1499996185302734,-0.6499996185302699,0,-0.026168252820166327,1.4999999999999778,27.0,3.666687859617674,26.479999542236328,2.799923707801005,26.149999618530273,-0.026168252820166327 29,2006-01-17,26.70000076293945,26.899999618530273,26.60000038146973,26.899999618530273,23892.0,-0.0018691303574037699,2.0000095367976987,0.7999954223632955,82.29665748584083,83.16621629105943,-0.9743649836126238,-2.0314232069635594,-1.8891263638463336,0.42329744817023496,34.88540952005286,0.2999992370605433,0.8602477737243177,1.7245008468627887,-0.7727861276140828,4.22178782133966,0.47585735962435294,2.9731443341012245,-1.8910246600873286,69.69703975570472,1.402226800557699,1.2486434872384364,1,-1.3250007629394496,-1.600000381469723,-2.0200004577636683,-2.100000381469723,-0.4099998474121058,1,-0.01348316854174969,1.0,26.75,1.4999999999999778,27.0,3.666687859617674,26.479999542236328,-0.01348316854174969 30,2006-01-18,26.399999618530273,26.75,25.01000022888184,26.75,87618.0,-0.01123599759688354,8.942844998119881,1.7500119209971365,76.78570136124192,83.30178294372939,-0.33315712724382607,-1.6166226790540605,-1.5891252194371575,0.7232985925794111,33.552917631070514,1.7399997711181605,1.0351829463323092,1.29899969100952,-1.2207740481312506,3.8187734301502907,0.039112821439136525,2.5588865605799036,0.6000003814697266,69.8492235940011,0.34163302860940803,1.2598868695703849,1,-0.6499996185302734,-1.2999992370605469,-1.7199993133544922,-1.7999992370605469,0.5900001525878906,2,-0.00946969710653045,2.0000095367976987,26.70000076293945,1.0,26.75,1.4999999999999778,27.0,-0.00946969710653045 31,2006-01-19,26.04999923706055,26.60000038146973,26.04999923706055,26.5,28488.0,-0.013257590398753516,-1.4444453863434454,1.285715064223073,72.42103479444216,82.28523697192472,0.2851120836285581,-1.1482884673427591,-1.2391248379674344,1.073298974049134,32.148416224664054,0.5500011444091797,1.2450404026070316,0.8364993095397999,-1.6392294168261934,3.312228035905793,-0.40136505364319675,2.0743636727227965,0.910200767517086,52.26126270327891,-20.858500213339305,1.2378643631829966,1,-0.04499912261963246,-0.9499988555908239,-1.3699989318847692,-1.4499988555908239,2.9500007629394496,3,0.013435715613065558,8.942844998119881,26.399999618530273,2.0000095367976987,26.70000076293945,1.0,26.75,0.013435715613065558 32,2006-01-20,25.149999618530273,26.0,25.01000022888184,25.790000915527344,43721.0,-0.03454893070591247,-1.152173236998423,1.4222226931717148,61.20996477514497,79.24229306712145,1.2192705116302491,-0.1745410359472146,-0.33912521943715745,1.973298592579411,31.121972130544595,1.039999008178711,1.4182760751420318,-0.11600027084350728,-2.536216945850981,2.3042164041639666,-1.3261086083472442,1.0941080666602296,1.7711963905334471,7.03514601761837,-68.67708216099108,1.2101083375037374,1,0.8550004959106445,-0.049999237060546875,-0.4699993133544922,-0.5499992370605469,3.5,4,0.033797232380212705,-1.4444453863434454,26.04999923706055,8.942844998119881,26.399999618530273,2.0000095367976987,26.70000076293945,0.033797232380212705 33,2006-01-23,25.399999618530273,25.399999618530273,24.45000076293945,25.0,34576.0,0.009940358003655891,3.7499988079059854,-0.6249981373586255,63.84083210549151,77.0817954485812,0.9097396465829846,-0.339564368828956,-0.5891252194371575,1.723298592579411,30.23779699723904,0.9499988555908239,1.5099588925615812,0.0689997673034668,-2.2883753454499534,2.426374880056887,-1.109687789073245,1.2476873236801787,1.4829724749298094,38.775481605754834,-41.2238803298917,1.1786875563767107,1,0.3250007629394531,-0.2999992370605469,-0.7199993133544922,-0.7999992370605469,3.1000003814697266,0,0.015748016714081547,-1.152173236998423,25.149999618530273,-1.4444453863434454,26.04999923706055,8.942844998119881,26.399999618530273,0.015748016714081547 34,2006-01-24,25.979999542236328,25.989999771118164,25.40999984741211,25.899999618530273,40534.0,0.02283464300853466,10.599954223807435,0.2,66.07142525391578,75.06122678453467,0.32994828684073596,-0.8098699488365639,-1.1691251431432121,1.1432986688733564,28.997242357177143,0.5900001525878906,1.4872315732105648,0.5529996871948235,-1.7419935525832067,2.8479929269728537,-0.5944969326941916,1.7004963070838386,0.8056536980029279,66.52170812248836,-14.648484305514998,1.1474966198890153,1,-0.25499916076660156,-0.8299999237060547,-1.2999992370605469,-1.3799991607666016,2.9700012207031214,1,0.004618970028783531,3.7499988079059854,25.399999618530273,-1.152173236998423,25.149999618530273,-1.4444453863434454,26.04999923706055,0.004618970028783531 35,2006-01-25,25.989999771118164,25.989999771118164,25.649999618530273,25.70000076293945,12112.0,0.0003849202870684909,1.344836658050683,3.6249910592948016,62.943255695668256,72.67791723991147,0.32951758989689495,-0.6989772179028577,-1.179125372025048,1.1332984399915205,27.68964660286327,0.3400001525878906,1.3657719784352338,0.46349992752075053,-1.7417978432904917,2.6687976983319928,-0.6391489578848706,1.5661488129263716,0.7022273700290995,71.62787355429595,-6.86468302380942,1.102648885405621,1,-0.2649993896484375,-0.7399997711181641,-1.3099994659423828,-1.3899993896484375,3.6599998474121094,2,0.011542945250140546,10.599954223807435,25.979999542236328,3.7499988079059854,25.399999618530273,-1.152173236998423,25.149999618530273,0.011542945250140546 36,2006-01-26,25.60000038146973,26.0,25.60000038146973,25.85000038146973,15148.0,-0.015005748098613991,-2.199996948242159,-0.8620719138664614,48.440752233005895,68.45665162774888,0.6499063825904052,-0.19285139704512133,-0.7891259823766141,1.5232978296399544,26.330957218195717,0.3999996185302699,1.263807830575356,-0.006499481201167612,-2.0914357907556322,2.078436828353297,-1.0489676359784,1.0359686735760647,1.0025377045492192,74.19356029562717,-1.5132452219128538,1.0424681547772325,1,0.12499999999999645,-0.3500003814697301,-0.9200000762939489,-1.0000000000000036,4.270000457763668,3,0.054296850349055736,1.344836658050683,25.989999771118164,10.599954223807435,25.979999542236328,3.7499988079059854,25.399999618530273,0.054296850349055736 37,2006-01-27,25.690000534057614,25.899999618530273,25.520000457763672,25.899999618530273,19100.0,0.003515630908077272,2.61905540417802,0.8399963378906392,41.78405143214554,63.97707501521076,0.39620632404399103,-0.1512006713395735,-0.8791261349644977,1.433297677052071,24.93111261347987,0.37999916076660156,1.1602646670803622,-0.004999351501467686,-1.9328617058594944,1.922863002856559,-0.968930528680481,0.9589318256775456,0.826436059038155,80.00002461096203,6.614220978966202,0.9639311771790132,1,-0.015000343322750354,-0.44000053405761363,-1.0100002288818324,-1.090000152587887,3.6599998474121165,4,0.1288438846684441,-2.199996948242159,25.60000038146973,1.344836658050683,25.989999771118164,10.599954223807435,25.979999542236328,0.1288438846684441 38,2006-01-30,25.5,25.95000076293945,25.399999618530273,25.95000076293945,10226.0,-0.007395894515678458,1.4444453863434297,2.1428701180744247,41.78403272399695,59.47567226389477,0.43610911863188306,0.17455080115203003,-0.689125600906884,1.6232982111096845,23.50487790647504,0.5500011444091761,1.0185144477584664,-0.2754999160766616,-2.010859489875365,1.459859657722042,-1.1431797029760133,0.5921798708226902,0.9337791598895144,16.66671964853945,-52.36944317172037,0.8676797868993521,1,0.10000038146972656,-0.23999977111816406,-0.8199996948242188,-0.8999996185302734,3.7000007629394496,0,0.12352939680510877,2.61905540417802,25.690000534057614,-2.199996948242159,25.60000038146973,1.344836658050683,25.989999771118164,0.12352939680510877 39,2006-01-31,25.399999618530273,25.60000038146973,25.399999618530273,25.54999923706055,29920.0,-0.003921583587048083,-1.6666836209199003,0.3333319204849001,41.29930671660877,55.5327395256022,0.3713646363426477,0.42221224666717205,-0.5891252194371575,1.723298592579411,22.001567703676127,0.20000076293945668,0.7900210576689624,-0.45550031661987234,-1.9362464670034178,1.0252458337636732,-1.195873391811645,0.2848727585719004,0.954428405481238,0.0,-63.972840715868045,0.7403730751917726,1,0.1250009536743164,-0.1399993896484375,-0.7199993133544922,-0.7999992370605469,4.170000076293945,1,0.12204726094594731,1.4444453863434297,25.5,2.61905540417802,25.690000534057614,-2.199996948242159,25.60000038146973,0.12204726094594731 40,2006-02-01,25.20000076293945,26.149999618530273,25.0,25.20000076293945,53522.0,-0.007873970810807318,-4.7499761582331415,-0.0,34.68901093485621,51.34029243009265,0.42828110332533953,0.7554541856991612,-0.3891263638463336,1.923297448170235,21.132427409589216,1.1499996185302734,0.5718047782863884,-0.7154992103576703,-1.9577122256343706,0.5267138049190301,-1.3366057179960222,-0.09439270271931832,1.078250170629179,17.3913764593292,-40.702375714948474,0.6211065076383506,2,0.09999942779541371,0.059999465942386365,-0.5200004577636683,-0.600000381469723,5.3999996185302805,2,0.14880951930425979,-1.6666836209199003,25.399999618530273,1.4444453863434297,25.5,2.61905540417802,25.690000534057614,0.14880951930425979 41,2006-02-02,24.60000038146973,25.020000457763672,24.489999771118164,25.0,26068.0,-0.023809538226368443,1.409091106130818,-100.0,21.83099190630523,46.964851000221564,0.895098028494651,1.434516038528745,0.21087401762338587,2.5232978296399544,21.294100180629787,0.7100009918212855,0.32464151713839584,-1.3189995765686007,-2.5450654705396687,-0.09293368259753265,-1.9320325235541347,-0.7059666295830667,1.6051205452737314,6.626543401377642,-44.25926595159713,0.6130329469855339,2,0.6999998092651332,0.6599998474121058,0.07999992370605113,-3.552713678800501e-15,6.89999961853027,3,0.2052845186484029,-4.7499761582331415,25.20000076293945,-1.6666836209199003,25.399999618530273,1.4444453863434297,25.5,0.2052845186484029 42,2006-02-03,24.20000076293945,24.5,23.75,24.29999923706055,28090.0,-0.016260146842582368,2.0,0.24999642371792286,21.08844302390446,42.214585546711895,1.2808654670446096,1.8049820290332725,0.6108736361536664,2.923297448170235,21.94423954923273,0.8500003814697301,0.09019564755656972,-1.6414992332458525,-3.0885762037295166,-0.19442226276218832,-2.3650377184876845,-0.9179607480040204,1.9499988555908239,18.750034769381497,-27.914623919012687,0.7235384852418316,2,0.7499990463256871,1.0599994659423864,0.4799995422363317,0.399999618530277,6.5,4,0.23429751642723673,1.409091106130818,24.60000038146973,-4.7499761582331415,25.20000076293945,-1.6666836209199003,25.399999618530273,0.23429751642723673 43,2006-02-06,24.81999969482422,25.0,24.209999084472656,24.60000038146973,113195.0,0.025619789766050394,1.7241414463623896,-2.2000267032881275,31.12448553287419,38.33159224437394,0.6369204325853737,1.1186875851636913,-0.009125295731102767,2.303298516285466,21.30540421295223,0.7999992370605504,-0.1022011558125051,-0.943000316619873,-2.4344508420698503,0.5484502088301042,-1.6887255793448617,-0.19727505389488442,1.1859999465942366,44.58332770400488,0.7977366997253625,0.7457252627249885,2,0.13000011444091797,0.4400005340576172,-0.1399993896484375,-0.2199993133544922,6.180000305175781,0,0.18251413144014528,2.0,24.20000076293945,1.409091106130818,24.60000038146973,-4.7499761582331415,25.20000076293945,0.18251413144014528 44,2006-02-07,25.0,25.5,24.95000076293945,25.5,41469.0,0.007252228339604594,1.1999969482422017,-2.2727343661947774,35.59670789968284,35.2930869337089,0.33893026822531525,0.88979708468284,-0.18912560090688402,2.1232982111096845,20.388758310578904,0.6800003051757812,-0.17677746330111788,-0.7029999732971177,-2.216811228372219,0.8108112817779833,-1.4599056008346665,0.053905654240431033,0.8706396629333497,52.08334161175754,11.1156628496147,0.75690562753755,2,-0.05000019073486328,0.26000022888183594,-0.31999969482421875,-0.39999961853027344,4.75,1,0.16800003051757795,1.7241414463623896,24.81999969482422,2.0,24.20000076293945,1.409091106130818,24.60000038146973,0.16800003051757795 45,2006-02-08,25.3799991607666,25.54999923706055,25.0,25.10000038146973,102732.0,0.015199966430664125,-1.2916656732549878,-0.5599975585937429,43.14927994626653,34.70514556851563,-0.15276163055451164,0.4734264755118964,-0.5691247616734856,1.743299050343083,19.603989744649326,0.5499992370605504,-0.2852456956465552,-0.2845007896423333,-1.789586362154214,1.2205847828695475,-1.0370435758982737,0.4680419966136071,0.36340212239074887,90.55554731392199,48.90899482777981,0.7525427862559407,2,-0.42999935150146484,-0.11999893188476562,-0.6999988555908203,-0.779998779296875,4.600000381469727,2,0.1650906490388968,1.1999969482422017,25.0,1.7241414463623896,24.81999969482422,2.0,24.20000076293945,0.1650906490388968 46,2006-02-09,25.88999938964844,26.0,25.399999618530273,25.399999618530273,40743.0,0.020094572330412674,-1.4489822927898295,1.7500068119891357,58.22222316412323,36.531609094290936,-0.6898439218551395,-0.0875290869498393,-1.079124990555325,1.2332988214612435,18.175000836918073,0.6200008392333984,-0.45549052417932145,0.25499944686890075,-1.2052454973709175,1.715244391108719,-0.47512302525100836,0.9851219189888099,-2.139999389648441,95.11108398437516,47.05871192301743,0.7301224721199087,2,-0.9399995803833043,-0.514999389648441,-1.2099990844726598,-1.2899990081787145,4.010000228881832,3,0.18192356519345765,-1.2916656732549878,25.3799991607666,1.1999969482422017,25.0,1.7241414463623896,24.81999969482422,0.18192356519345765 47,2006-02-10,26.149999618530273,26.34000015258789,25.95000076293945,25.95000076293945,137349.0,0.010042496524190314,-2.9000162125560447,0.40816112043161024,58.31485897033587,38.368367566106365,-0.9808814449164487,-0.4368729845119361,-1.3391252194371575,0.9732985925794111,16.290854880980195,0.4500007629394496,-0.5971608226805216,0.5574996948242195,-0.7797694895080127,1.8947688791564516,-0.11113489734189841,1.2261342869903373,-2.3549996185302717,91.07979160659566,40.12501157348442,0.6686345921661163,2,-1.1049995422363281,-0.7749996185302734,-1.4699993133544922,-1.5499992370605469,3.8500003814697266,4,0.20458892770608839,-1.4489822927898295,25.88999938964844,-1.2916656732549878,25.3799991607666,1.1999969482422017,25.0,0.20458892770608839 48,2006-02-13,26.04999923706055,26.489999771118164,26.04999923706055,26.04999923706055,13580.0,-0.0038241064217401366,0.0,0.0,50.86848282912427,39.43160935638587,-0.8880467010046083,-0.41318815651592544,-1.2391248379674344,1.073298974049134,14.367547154370545,0.44000053405761363,-0.6172152349826874,0.4924993515014684,-0.7505335506904487,1.7355322536933855,-0.12901709959449192,1.1140158025974287,-2.153199230957032,71.4285183483344,21.515759040470442,0.6215164510959588,2,-0.9299993515014684,-0.6749992370605504,-1.3699989318847692,-1.4499988555908239,5.95000076293945,0,0.17850294288160606,-2.9000162125560447,26.149999618530273,-1.4489822927898295,25.88999938964844,-1.2916656732549878,25.3799991607666,0.17850294288160606 49,2006-02-14,26.34000015258789,26.399999618530273,25.229999542236328,26.04999923706055,31222.0,0.0111324730910074,4.707319569404255,100.0,54.06032975450962,41.58397811412513,-1.1518114377085098,-0.7710757216373771,-1.5291257534947746,0.7832980585217939,12.594496798749322,1.1700000762939453,-0.6035169286559245,0.8005002975463853,-0.3818158656900401,1.9828164607828107,0.20934221592817437,1.3916583791645962,-2.287608160583492,89.9329099616098,41.000307289410316,0.5911580816182119,2,-1.2200002670288086,-0.9650001525878906,-1.6599998474121094,-1.739999771118164,5.659999847412109,1,0.1769172293248551,0.0,26.04999923706055,-2.9000162125560447,26.149999618530273,-1.4489822927898295,25.88999938964844,0.1769172293248551 50,2006-02-15,26.149999618530273,26.34000015258789,25.86000061035156,26.34000015258789,29177.0,-0.007213383939139839,4.052612558349684,-0.6551721869985084,56.69098729176952,45.45731093473228,-0.9084111759652558,-0.6332309542111147,-1.3391252194371575,0.9732985925794111,13.16669820173735,0.4799995422363317,-0.5793322944449919,0.622999763488771,-0.5258224975149055,1.7718220244924474,0.0485886329869345,1.1974108939906074,-1.9513511597790476,73.01586580745168,26.151753375908733,0.5744111305018378,2,-1.0299997329711914,-0.7749996185302734,-1.4699993133544922,-1.5499992370605469,6.100000381469727,2,0.1376673206113057,4.707319569404255,26.34000015258789,0.0,26.04999923706055,-2.9000162125560447,26.149999618530273,0.1376673206113057 51,2006-02-16,26.399999618530273,26.399999618530273,25.649999618530273,26.149999618530273,4345.0,0.009560229584969049,5.0,-1.3157857752346533,58.31380571847184,49.59346234523976,-0.9792036703702323,-0.9019065827671433,-1.550643762873321,0.7232985925794111,13.858874941179245,0.75,-0.5359850908153021,0.8554997444152832,-0.33671094079374697,2.0477104296243134,0.2593944018107699,1.4516050870197965,-2.063870081037031,92.85713204451085,48.111420150276345,0.5961053426045149,2,-1.0500001907348633,-1.0249996185302734,-1.7199993133544922,-1.7999992370605469,5.620000839233398,3,0.13560605967559325,4.052612558349684,26.149999618530273,4.707319569404255,26.34000015258789,0.0,26.04999923706055,0.13560605967559325 52,2006-02-17,26.0,26.38999938964844,26.0,26.29999923706055,3225.0,-0.015151500920837613,-1.6000025431380016,-1.1999969482422017,55.580357713054696,52.31078147637093,-0.33192866440906954,-0.45846788763405755,-1.1095697052056437,1.1232982111096845,13.287784966148719,0.39999961853027344,-0.44967995341583844,0.41300010681152344,-0.7805981585631834,1.6065983721862303,-0.18379902587583175,1.0097992394988786,-1.5346382484892622,61.1111363405858,12.284303313253083,0.5967991326873537,2,-0.2799997329711914,-0.625,-1.0575003623962402,-1.3999996185302734,7.549999237060554,4,0.14999998532808734,5.0,26.399999618530273,4.052612558349684,26.149999618530273,4.707319569404255,26.34000015258789,0.14999998532808734 53,2006-02-20,25.79999923706055,26.20000076293945,25.559999465942386,26.20000076293945,4165.0,-0.0076923370361327015,2.1999942779759505,1.333341810459887,54.3668081353002,54.3963481692173,0.024254741455465023,-0.23922905462148236,-0.8622345698262599,1.323298974049134,12.305475070781362,0.6400012969970632,-0.24347713757784106,0.1929993629455602,-1.000810506759752,1.3868092326508723,-0.40390557190709586,0.7899042977982162,-1.2131592043733654,48.71791945772645,-6.0255452829401435,0.5969049348526568,2,-0.054999351501468396,-0.4249992370605504,-0.6324992179870641,-1.1999988555908239,8.20000076293945,0,0.162790732059648,-1.6000025431380016,26.0,5.0,26.399999618530273,4.052612558349684,26.149999618530273,0.162790732059648 54,2006-02-21,26.10000038146973,26.649999618530273,25.809999465942386,26.0,112042.0,0.011627951677542825,-2.499990065922575,-0.2500000000000133,59.615375994072636,56.225914396751314,-0.11544215990681295,-0.5584090034618363,-1.1143079476529785,1.0232978296399544,11.92472372201078,0.850000381469723,0.027576272247912925,0.48700046539306996,-0.7158746221009409,1.6898755528870808,-0.11443707835393724,1.0884380091400772,-1.3989707644766867,49.54136146176395,-9.516821601484075,0.6014375437470058,2,-0.16000080108642933,-0.7750005722045934,-0.9325003623962438,-1.5000000000000036,7.600000381469716,1,0.2260536219271132,2.1999942779759505,25.79999923706055,-1.6000025431380016,26.0,5.0,26.399999618530273,0.2260536219271132 55,2006-02-22,26.290000915527344,26.399999618530273,26.0,26.399999618530273,6339.0,0.007279713842169411,6.272806089715802,-1.0999828339277489,69.78922245881668,57.51113654060614,-0.18191430077017046,-0.7639499341451383,-1.2583427880564848,0.8332972955823408,11.523396097234132,0.39999961853027344,0.23431676470664087,0.6620009422302253,-0.567848572720262,1.8918504571807127,0.047076184754981654,1.276925699705469,-1.433053698411321,66.97260067824598,1.2292027913988477,0.6149247574752438,2,-0.35000133514404297,-1.0400009155273438,-1.0525007247924805,-1.6900005340576172,6.00999832153321,2,0.21719280660428697,-2.499990065922575,26.10000038146973,2.1999942779759505,25.79999923706055,-1.6000025431380016,26.0,0.21719280660428697 56,2006-02-23,26.989999771118164,26.989999771118164,26.0,26.0,32230.0,0.026626049114261807,1.0,-9.000104038424858,80.52514256069614,59.978945828423946,-0.79284506567679,-1.4276716496010131,-1.8991032249272024,0.13329843999152047,10.980371335511945,0.9899997711181641,0.43135027049557095,1.2924998283386238,-0.07956517293919774,2.6645648296164453,0.6064673276997148,1.9785323289775327,-1.989608361889001,100.0,27.142707565917533,0.6860325006389099,2,-0.880000114440918,-1.619999885559082,-1.5649995803833008,-2.3899993896484375,6.100000381469727,3,0.19488700531633674,6.272806089715802,26.290000915527344,-2.499990065922575,26.10000038146973,2.1999942779759505,25.79999923706055,0.19488700531633674 57,2006-02-24,29.0,29.790000915527344,27.11000061035156,27.11000061035156,197330.0,0.07447203578833395,-1.8359800747600101,1.909090733944074,85.06709959619282,63.77879213587601,-2.6329398469382497,-3.348668445885828,-3.8091683284002187,-1.8767017888903155,11.192137018887873,2.8000011444091797,0.6215374668054778,3.13700008392334,1.121229795720442,5.152770372126238,2.129114939821889,4.1448852280247905,-3.800647754581938,81.32386182503892,4.688097895379613,1.0078851441014494,2,-1.489999771118164,-2.229999542236328,-3.4474997520446777,-4.399999618530273,3.75,4,0.104137946819437,1.0,26.989999771118164,6.272806089715802,26.290000915527344,-2.499990065922575,26.10000038146973,0.104137946819437 58,2006-02-27,28.649999618530273,29.0,28.0,29.0,5312.0,-0.012068978671369912,4.714279486215334,-0.18518544682431362,79.77159744570989,66.63559965712048,-2.095732813684794,-2.899222702068677,-3.3773583712836555,-1.526701407420589,11.274210137903983,1.0,0.6935243712317423,2.6294997215271003,0.27018267793497586,4.988816765119225,1.4498411997310399,3.8091582433231608,-2.8997695326990964,71.35676176409554,-8.038354393188825,1.1796585217960622,2,-0.9749994277954102,-1.8799991607666016,-3.097499370574951,-4.049999237060547,4.050001144409173,0,0.1710296573742729,-1.8359800747600101,29.0,1.0,26.989999771118164,6.272806089715802,26.290000915527344,0.1710296573742729 59,2006-02-28,28.5,28.70000076293945,28.15999984741211,28.5,35573.0,-0.005235588849127115,1.6999942779759596,-0.0,76.44066969234491,68.83000881273998,-1.7959823247518507,-2.6404480894217173,-3.1407697736839317,-1.3767017888903155,11.360718590255109,0.5400009155273402,0.752415307385661,2.32450008392334,-0.2597717927546199,4.9087719606013,1.03236414558436,3.6166360222623197,-2.2649974146052827,65.96304475172265,-11.523803583938516,1.29213593833898,2,-0.8249998092651367,-1.7299995422363281,-3.0874996185302734,-3.8999996185302734,4.799999237060554,1,0.1929824561403508,4.714279486215334,28.649999618530273,-1.8359800747600101,29.0,1.0,26.989999771118164,0.1929824561403508 60,2006-03-01,28.95000076293945,29.29999923706055,28.5,28.81999969482422,40779.0,0.015789500454015837,-1.0779188609419912,100.0,76.19862409711274,70.81721085481118,-2.0193951073834917,-2.9461544266799784,-3.5016805214765014,-1.826702551829765,12.51015419587369,0.7999992370605504,0.8840629696595741,2.5870008468627894,-0.23269759656083977,5.406699290286419,1.177151625150973,3.996850068574606,-2.288398377928818,77.83641293735634,2.4723796916120477,1.409849221711815,3,-1.2750005722045863,-2.1800003051757777,-3.5125007629394496,-4.350000381469723,4.169998168945323,2,0.1640759887675285,1.6999942779759596,28.5,4.714279486215334,28.649999618530273,-1.8359800747600101,29.0,0.1640759887675285 61,2006-03-02,29.649999618530273,29.79999923706055,28.979999542236328,29.0,214845.0,0.024179579866779655,-1.3768088699935694,4.999955984624099,77.86623052789199,73.29341894534866,-2.469605227883136,-3.42397042226364,-4.099717053122859,-2.526701407420589,13.182058105022513,0.8499984741211009,1.008721982322065,3.0344997406005874,-0.015501011822337318,6.084500493023512,1.509499364389125,4.55950011681205,-2.6129894098576365,94.42380315584808,20.178248556212537,1.5250003762114628,3,-1.970000267028805,-2.875,-4.16249942779541,-5.049999237060547,3.8900012969970703,3,0.08937604224703333,-1.0779188609419912,28.95000076293945,1.6999942779759596,28.5,4.714279486215334,28.649999618530273,0.08937604224703333 62,2006-03-03,29.8700008392334,29.93000030517578,29.5,29.79999923706055,24754.0,0.007419940085450438,3.526306279174823,0.10769483577718086,79.84374650754225,76.12418987559778,-2.327698806650414,-3.3702015359827016,-4.222768687456906,-2.746702628123714,13.115623819299438,0.43000030517578125,1.1578199619444476,2.9710009574890144,-0.18583264234038666,6.127834557318415,1.392584157574312,4.549417757403717,-2.4461721665864538,96.89121987279073,21.36857993849499,1.5784167999147007,3,-2.0000009536743164,-3.030000686645508,-4.382500648498535,-5.270000457763672,3.549997329711907,4,0.10780044268111011,-1.3768088699935694,29.649999618530273,-1.0779188609419912,28.95000076293945,1.6999942779759596,28.5,0.10780044268111011 63,2006-03-06,29.35000038146973,29.95000076293945,29.35000038146973,29.95000076293945,19180.0,-0.017408786178561564,1.0,-8.571237840931099,72.69984070913068,77.57801928838201,-1.398210620116508,-2.6281716339509593,-3.6098622036234396,-2.2267021703600456,13.737426539281689,0.6000003814697195,1.2835919527719106,2.2245004653930707,-0.9542350876612709,5.403236018447412,0.6351326888658981,3.813868241920243,-1.5251842476181707,66.48044276039057,-6.921169172671071,1.5893677765271716,3,-1.3750000000000036,-2.5000000000000036,-3.8875002861022985,-4.7500000000000036,3.39999961853027,0,0.11584325636591397,3.526306279174823,29.8700008392334,-1.3768088699935694,29.649999618530273,-1.0779188609419912,28.95000076293945,0.11584325636591397 64,2006-03-07,29.20000076293945,29.60000038146973,29.11000061035156,29.35000038146973,35397.0,-0.005110719474640368,-1.9696962691095938,0.24999920527192307,73.14112436285457,77.95045283327511,-0.8518087349167871,-2.263432590706156,-3.365494500339338,-2.076702551829765,14.961819172471857,0.48999977111817117,1.468158753242509,1.8645008087158175,-1.2777247586556335,5.0067263760872684,0.29338802503009376,3.435613592401541,-0.9926513958520715,48.27588928438935,-24.134583612557364,1.571112783685725,3,-1.225000381469723,-2.350000381469723,-3.7700004577636683,-4.600000381469723,2.899997711181637,1,0.11986301056684168,1.0,29.35000038146973,3.526306279174823,29.8700008392334,-1.3768088699935694,29.649999618530273,0.11986301056684168 65,2006-03-08,29.56999969482422,29.60000038146973,29.09000015258789,29.60000038146973,22557.0,0.012671195966349691,32.99923707800096,0.2000050862759701,73.62145758367106,77.18337672471677,-0.7907684813146858,-2.427912683226893,-3.632946004025399,-2.446701483714534,16.309037298556504,0.5100002288818395,1.708255085303442,2.0249997138977065,-1.126965845489213,5.176965273284626,0.44901693420424493,3.600982493591168,-1.0489730764834668,60.82468145351603,-8.627669544587214,1.5759827796934605,3,-1.0399990081787145,-2.719999313354492,-4.177499294281006,-4.969999313354492,2.1800003051757812,2,0.12614134530712273,-1.9696962691095938,29.20000076293945,1.0,29.35000038146973,3.526306279174823,29.8700008392334,0.12614134530712273 66,2006-03-09,30.60000038146973,30.75,29.20000076293945,29.20000076293945,107108.0,0.03483262418923183,-1.2142852277170468,-46.66558586050714,81.33514366826697,76.76871495494723,-1.4023061685078808,-3.253782733801639,-4.546316258679081,-3.4767021703600456,18.403243192994584,1.5499992370605504,1.9492850436019609,2.8195003509521506,-0.510601836162003,6.149602538066304,1.1544492573950755,4.484551444509226,-1.8217584171012113,90.96387757118684,19.611385448558693,1.6650510935570761,3,-1.2250003814697301,-3.35000038146973,-5.3200001716613805,-6.0000000000000036,0.8999996185302699,3,0.0823528927777748,32.99923707800096,29.56999969482422,-1.9696962691095938,29.20000076293945,1.0,29.35000038146973,0.0823528927777748 67,2006-03-10,31.5,31.54999923706055,30.70000076293945,30.79999923706055,75831.0,0.029411751872894687,1.1249982118589503,0.5000006811961208,85.4477619021862,77.3993998945557,-2.134894172042049,-3.934127813297142,-5.314243672934978,-4.3767017888903155,20.344419119258294,0.9499988555908203,2.1807201977433337,3.4519999504089363,-0.17307445069641147,7.077074351514284,1.6394627498562606,5.264537150961612,-2.4099998474121094,97.96750993217266,22.770730246282497,1.8125372005526748,3,-1.6450004577636719,-3.8500003814697266,-6.21999979019165,-6.899999618530273,0.25,4,0.06476193382626483,-1.2142852277170468,30.60000038146973,32.99923707800096,29.56999969482422,-1.9696962691095938,29.20000076293945,0.06476193382626483 68,2006-03-13,30.70000076293945,31.29999923706055,29.5,29.5,43069.0,-0.02539680117652543,-1.999996821087639,1.7142849357769203,76.9320896704105,77.45400211434077,-1.132629657539841,-2.917481061199908,-4.387778090112882,-3.576702551829765,21.645453428142453,2.0,2.3008073324551965,2.4195006370544405,-1.262046686145215,6.101047960254096,0.5787269754546145,4.2602742986542665,0.8499984741211009,65.44720363978055,-12.458011550379354,1.840773661599827,3,-0.6750011444091761,-2.820001602172848,-5.595000743865963,-6.100000381469723,1.2999992370605504,0,0.0885992618374587,1.1249982118589503,31.5,-1.2142852277170468,30.60000038146973,32.99923707800096,29.56999969482422,0.0885992618374587 69,2006-03-14,31.0,31.489999771118164,30.75,30.770000457763672,217982.0,0.009771961876388735,-4.481470492660252,0.19166616333887582,77.22543543788542,77.5680922633155,-1.1630136610986845,-3.0045072035337625,-4.5523160841591945,-3.8767017888903155,23.382892868885946,0.7899990081787145,2.204937028596273,2.486499881744386,-1.2670911085531742,6.240090872041943,0.6097043865956095,4.363295376893163,0.5499992370605504,77.64229911579615,-1.5778312283031681,1.8767954951487784,3,-0.7350006103515625,-2.75,-5.894999980926514,-6.399999618530273,1.0999984741210866,1,0.056451612903225756,-1.999996821087639,30.70000076293945,1.1249982118589503,31.5,-1.2142852277170468,30.60000038146973,0.056451612903225756 70,2006-03-15,29.75,31.0,29.11000061035156,31.0,325417.0,-0.040322580645161255,2.0239990234375056,-5.434793425439105,65.00000310980792,76.13851143908394,0.23736122183775166,-1.5504690443252684,-3.1850346417864657,-2.6267017888903155,24.59582592988688,1.889999389648441,2.14175605042049,1.056499862670897,-2.562737116804982,4.675736842146776,-0.7531186270670425,2.8661183524088365,1.758999252319338,26.229497944908932,-48.281711469213676,1.809618489737939,3,0.5699996948242188,-1.4750003814697266,-4.644999980926514,-5.149999618530273,4.25,2,0.07899154534860786,-4.481470492660252,31.0,-1.999996821087639,30.70000076293945,1.1249982118589503,31.5,0.07899154534860786 71,2006-03-16,29.979999542236328,30.35000038146973,29.899999618530273,30.0,180712.0,0.007731077049960566,-4.000000000000039,0.0160003662109375,56.60377212987658,73.55629206378777,0.06603969497689732,-1.5794937500689876,-3.309748157914484,-2.8567013311266436,25.619154819656753,0.6000003814697301,2.134943497158421,1.1074994087219245,-2.3860669671071406,4.60106578455099,-0.6392837791926063,2.8542825966364553,1.510000228881836,35.65571399760179,-36.4242584672132,1.7467831879145324,3,0.3400001525878906,-1.5900001525878906,-4.874999523162842,-5.379999160766602,4.170001983642578,3,0.0590393757434875,2.0239990234375056,29.75,-4.481470492660252,31.0,-1.999996821087639,30.70000076293945,0.0590393757434875 72,2006-03-17,29.899999618530273,30.899999618530273,29.76000022888184,30.899999618530273,77494.0,-0.002668443126336628,1.279998779296868,49.99885561701316,58.741261539462904,72.00533882271357,0.16845756217887953,-1.2567700009636553,-3.1625512860275435,-2.776701407420589,26.844054824375373,1.139999389648434,2.1035003031909696,0.8324995040893555,-2.41250562702254,4.077504635201251,-0.7900030614665923,2.455002069645303,1.494800186157228,33.19324734233324,-37.368056912206626,1.6225025655559473,3,0.4200000762939453,-1.510000228881836,-4.737499713897705,-5.299999237060547,5.100000381469727,4,0.05351171912651598,-4.000000000000039,29.979999542236328,2.0239990234375056,29.75,-4.481470492660252,31.0,0.05351171912651598 73,2006-03-20,30.0,30.190000534057614,29.899999618530273,30.190000534057614,62151.0,0.003344494406205767,2.052632635647319,0.19000053405761363,60.563382551893305,70.60781195482897,0.19037601423731232,-1.0814290200277483,-3.2134395004689296,-2.8767017888903155,27.601649387000126,0.2900009155273402,1.9967010978810364,0.7224998474121094,-2.154954095222756,3.5999537900469782,-0.7162271239053233,2.161226818729542,1.3034078369140651,37.394945524340834,-32.353912248678576,1.4387269713174342,3,0.31999969482421875,-1.6100006103515625,-4.789999961853027,-5.399999618530273,5.110000610351555,0,0.05833333333333335,1.279998779296868,29.899999618530273,-4.000000000000039,29.979999542236328,2.0239990234375056,29.75,0.05833333333333335 74,2006-03-21,32.0,32.450000762939446,30.60000038146973,30.60000038146973,599886.0,0.06666666666666665,-1.6428584079356605,-7.368398333584419,67.63005805838472,69.94210089646383,-1.5317558243086964,-2.7581650065515824,-5.133949411471626,-4.8767017888903155,29.557385283648273,2.450000762939446,1.9021067134644127,2.427499866485597,-0.2832495544873055,5.138249287458503,1.0721251559991458,3.7828745769720484,-2.889999389648441,86.52692388080348,17.0657428839191,1.3553747104864529,3,-1.2199993133544993,-3.159999847412113,-6.752500057220459,-7.399999618530273,3.5,1,0.0,2.052632635647319,30.0,1.279998779296868,29.899999618530273,-4.000000000000039,29.979999542236328,0.0 75,2006-03-22,32.0,32.549999237060554,32.0,32.400001525878906,58850.0,0.0,-1.749985694939859,-0.2857154534790737,64.77987874059309,68.10262701561118,-1.2860531823269739,-2.4332042919427437,-5.051208476087876,-4.8767017888903155,31.63713425213801,0.549999237060554,1.9030054967929146,2.141999912261962,-0.3028236856869029,4.586823510210831,0.9195881132875279,3.3644117112363965,-2.8231993865966842,80.28675868886461,13.40555070718176,1.2224117989744343,3,-1.1700000762939453,-2.945000648498528,-6.752500057220459,-7.399999618530273,2.25,2,0.0031249523162839576,-1.6428584079356605,32.0,2.052632635647319,30.0,1.279998779296868,29.899999618530273,0.0031249523162839576 76,2006-03-23,32.25,32.540000915527344,32.040000915527344,32.09999847412109,42279.0,0.0078125,-2.703749752748029,-0.3750023841767139,64.91227986310106,65.82090678904616,-1.4275043336303561,-2.3915492467872816,-5.2244950915165695,-5.1267017888903155,34.01246353082881,0.5400009155273438,1.9311012854431056,2.1289999008178704,-0.1423029556666009,4.400302757302342,0.993348472575633,3.264651329060108,-2.938271441650393,89.24733535097596,25.081458877699617,1.1356514282422359,3,-1.4200000762939453,-3.195000648498528,-7.002500057220459,-7.649999618530273,1.799999237060554,3,0.054263565891472965,-1.749985694939859,32.0,-1.6428584079356605,32.0,2.052632635647319,30.0,0.054263565891472965 77,2006-03-24,32.02000045776367,32.509998321533196,32.02000045776367,32.400001525878906,13205.0,-0.0071317687515140005,-1.5789288761732296,-2.5333146838918488,67.3602159645396,64.75736526617162,-1.2471352581107453,-2.027657301727814,-4.935636849405483,-4.896702246653987,33.99645066814138,0.48999786376952414,1.9312483580679753,1.7480003356933587,-0.609425564875032,4.105426236261749,0.5692873854091616,2.9267132859775558,-2.5787410722656254,80.00004318525806,15.460756368615748,1.1787129502841958,3,-1.1900005340576172,-2.9650011062622,-6.657500743865967,-7.420000076293945,2.25,4,0.06652095682899306,-2.703749752748029,32.25,-1.749985694939859,32.0,-1.6428584079356605,32.0,0.06652095682899306 78,2006-03-27,33.549999237060554,33.700000762939446,33.189998626708984,33.5,134518.0,0.04778259704633814,1.9142788634457077,-0.13157656979372448,73.98015683586071,64.39677875483554,-2.604207360940194,-3.3431429355017706,-6.379725190175165,-6.4267010259508695,34.20278697015385,1.6800003051757741,1.8100080146555193,3.0329991340637292,0.38478969269242924,5.681208575435033,1.7088944133780792,4.357103854749379,-3.9843902575000065,95.16124169611308,27.384764340605955,1.3241047206856515,3,-2.1449985504150533,-3.919999122619636,-8.00249910354615,-8.474999427795417,0.45999908447264204,0,0.04321909972915061,-1.5789288761732296,32.02000045776367,-2.703749752748029,32.25,-1.749985694939859,32.0,0.04321909972915061 79,2006-03-28,34.0,35.4900016784668,33.799999237060554,34.5,95505.0,0.013412839736889115,-2.7555546136566367,-10.000152590217546,74.20765799625366,65.41985151999617,-2.8875640818844204,-3.5415475852180904,-6.735203307809286,-6.8767017888903155,34.68436312185143,1.940002441406243,1.5629029657849678,3.207999897003173,0.31109367856460324,6.104906115441743,1.75954678778389,4.65645300622246,-4.186327513436719,57.30656269708805,-10.880443446158075,1.4484531092192858,3,-1.3749990463256836,-3.34999942779541,-8.440000057220459,-8.925000190734863,-0.5,1,0.03264707677504575,1.9142788634457077,33.549999237060554,-1.5789288761732296,32.02000045776367,-2.703749752748029,32.25,0.03264707677504575 80,2006-03-29,33.700000762939446,34.130001068115234,33.34999847412109,34.0,33148.0,-0.008823506972369222,1.785716718550989,0.599998474121108,68.40856150737686,66.73149478416288,-2.1996501357013933,-3.0224045611630643,-6.332547177381024,-6.5767025518297615,34.62143136948054,0.7800025939941477,1.4356389321610727,2.6705006599426184,-0.36603798764830486,5.707039307533538,1.1522313361471603,4.18876998373808,-3.432221941023883,48.414977353678175,-16.193161762202017,1.51826932379546,3,-1.0749998092651296,-2.9549999237060476,-8.067501068115227,-8.62500095367431,-0.20000076293944602,2,0.05341243905964688,-2.7555546136566367,34.0,1.9142788634457077,33.549999237060554,-1.5789288761732296,32.02000045776367,0.05341243905964688 81,2006-03-30,32.299999237060554,33.950000762939446,32.299999237060554,33.950000762939446,84834.0,-0.04154307104403687,1.0,5.500019073534657,54.484301576684885,66.2584992327431,-0.48718048037310524,-1.4900900835373676,-4.832757050740923,-5.1767010259508695,33.881121283288515,1.650001525878892,1.2459496322351171,1.1379991531372156,-1.8762726753512382,4.152270981625666,-0.36913676110700777,2.6451350673814424,-1.6144425866208927,8.069126247746567,-50.158021458213796,1.5071359142442255,3,0.3950014114379812,-1.5549983978271555,-6.704999446868904,-7.199998855590827,1.1100006103515554,3,0.06037154207428097,1.785716718550989,33.700000762939446,-2.7555546136566367,34.0,1.9142788634457077,33.549999237060554,0.06037154207428097 82,2006-03-31,33.09000015258789,33.700000762939446,33.09000015258789,33.5,15692.0,0.024458233256578588,-1.9756138408432928,0.24848452621503989,63.41189354982209,66.57500045473519,-0.8684165241662143,-2.1360018169343995,-5.482717944376944,-5.966701941478206,33.02360110817671,1.400001525878892,1.2971152373621884,1.7670001029968248,-1.3002193494056513,4.834219555399301,0.23339037679559027,3.300609829198063,-2.020087899906059,24.764900028699728,-31.204395231470684,1.5336097262012376,3,-0.044999122619628906,-1.789999008178711,-7.350000381469727,-7.989999771118164,-0.2200012207031179,4,0.02901175823650104,1.0,32.299999237060554,1.785716718550989,33.700000762939446,-2.7555546136566367,34.0,0.02901175823650104 83,2006-04-03,32.75,34.200000762939446,32.5,34.200000762939446,13037.0,-0.01027501211907067,1.34482740477075,3.5365885428781265,59.77653547945201,65.70238683485377,-0.10874127972155634,-1.6108089738606282,-5.011800759764199,-5.6267017888903155,32.15056911031168,1.700000762939446,1.4526404767193952,1.2569999694824219,-1.7255040421244061,4.239503981089253,-0.23425203632099567,2.748251975285836,-1.326480593255372,14.106596192480437,-37.505153015467236,1.4912520058034155,4,0.9950008392333984,-1.0049991607666016,-5.609999656677246,-6.254999160766602,-1.3799991607666016,0,0.04641222771797482,-1.9756138408432928,33.09000015258789,1.0,32.299999237060554,1.785716718550989,33.700000762939446,0.04641222771797482 84,2006-04-04,32.700000762939446,33.490001678466804,31.85000038146973,33.0,39374.0,-0.0015266942613909595,1.5624968335096405,0.20689591669758475,69.03226298670612,66.17487397331077,0.05698818602267863,-1.3546054540522192,-4.847464252361014,-5.5767025518297615,31.391485265656314,1.6400012969970739,1.618683595411568,1.0320007324218672,-1.790440296877513,3.854441761721244,-0.37921978222782116,2.4432212470715555,-0.9511627744570461,36.17022312728802,-17.881706598100187,1.411220514649689,4,0.9700002670288157,-0.8749999999999929,-5.477500438690178,-6.204999923706048,-4.010000228881832,1,0.040061086484084685,1.34482740477075,32.75,-1.9756138408432928,33.09000015258789,1.0,32.299999237060554,0.040061086484084685 85,2006-04-05,33.299999237060554,33.59000015258789,32.40999984741211,33.0,67786.0,0.018348576762148516,1.6818156202993666,-1.0,70.443350563678,66.78943738448599,-0.37907673266794717,-1.7505873687150952,-5.324118421209462,-6.1767010259508695,30.644262566713547,1.1800003051757812,1.801314592218528,1.4454992294311602,-1.284663466732134,4.175661925594454,0.08041788134951133,2.810580577512809,-1.4499988555908239,61.702068945366676,5.103248161600483,1.3650813480816475,4,0.37000179290770774,-1.3049983978271555,-6.077498912811286,-6.8049983978271555,-1.799999237060554,2,0.006006029054705264,1.5624968335096405,32.700000762939446,1.34482740477075,32.75,-1.9756138408432928,33.09000015258789,0.006006029054705264 86,2006-04-06,33.11999893188477,33.970001220703125,33.09999847412109,33.970001220703125,5093.0,-0.0054054146936872716,1.0470597739012746,-2.8333481683047808,69.58637215530649,67.03678807234897,-0.07005608741058467,-1.4462659465196168,-5.007749568103833,-5.996700720775088,29.180508573934205,0.8700027465820384,1.7491664614880449,1.139498996734627,-1.5794672631470021,3.858465256616256,-0.21998413320618937,2.4989821266754397,-1.2699985504150426,54.04248273443988,-5.289084690361264,1.3594831299408143,4,0.550002098083489,-0.8849983215332102,-5.897498607635505,-6.574998855590827,-2.3699989318847727,3,0.01147346257156423,1.6818156202993666,33.299999237060554,1.5624968335096405,32.700000762939446,1.34482740477075,32.75,0.01147346257156423 87,2006-04-07,33.540000915527344,33.75,33.09999847412109,33.490001678466804,149451.0,0.012681219721847103,1.7659792057269776,-0.058822473443038856,70.72599845446709,66.6752149188608,-0.28135947919179927,-1.797772761839827,-5.286592337842237,-6.416702704417659,27.20594665160402,0.6500015258789134,1.7564635400161919,1.45750093460083,-1.3375614849876598,4.252563354189316,0.059969724806585134,2.855032144395075,-1.3988004302978467,71.9149046691077,9.403323002118256,1.3975312097942432,4,0.13000011444091797,-1.25,-6.312501430511475,-6.89000129699707,-1.6100006103515625,4,-0.0038760007324581958,1.0470597739012746,33.11999893188477,1.6818156202993666,33.299999237060554,1.5624968335096405,32.700000762939446,-0.0038760007324581958 88,2006-04-10,33.419998168945305,33.75,33.09999847412109,33.75,25372.0,-0.0035778993233862577,2.9393813288944806,-6.60013733119815,60.660641052076826,65.16999081395225,-0.20309418793150513,-1.5426382999724808,-5.017789200328409,-6.296699957835621,26.7449754204926,0.6500015258789134,1.7472808084452822,1.201498317718496,-1.574961153790042,3.977957789227034,-0.18673141803577664,2.589728053472765,-1.0108935882568275,74.05647009287487,13.980272742666628,1.3882297357542694,4,-0.39499759674071555,-1.1299972534179616,-6.064998149871819,-6.704998016357415,0.5800018310546946,0,-0.01645718932359508,1.7659792057269776,33.540000915527344,1.0470597739012746,33.11999893188477,1.6818156202993666,33.299999237060554,-0.01645718932359508 89,2006-04-11,32.75,33.830001831054695,32.310001373291016,33.09999847412109,27317.0,-0.020047821832853474,-1.471554044833715,1.0605955518564314,55.11596052283718,63.69303514900341,0.3027858785305,-0.7745224978563954,-4.20048433158475,-5.6267017888903155,25.86036776667699,1.520000457763679,1.7273430780025159,0.44400014877319194,-2.2805888479910266,3.168589145537414,-0.9182943496089209,1.8062946471553012,2.740001678466797,26.50594380444849,-29.73260729642612,1.3622944983821104,4,0.27500057220458984,-0.45999908447265625,-5.337499618530273,-6.024999618530273,-1.3700008392333984,1,-0.04213737895470537,2.9393813288944806,33.419998168945305,1.7659792057269776,33.540000915527344,1.0470597739012746,33.11999893188477,-0.04213737895470537 90,2006-04-12,32.09999847412109,32.880001068115234,32.049999237060554,32.880001068115234,32337.0,-0.0198473748359973,1.1282027455947548,2.228588555858376,49.02974475590385,63.08697328002773,0.784452765794569,0.06383480297695598,-3.4012444880580937,-4.976700263011402,26.613791738508617,0.8300018310546804,1.468544936430007,-0.3235013008117775,-2.7727442082210985,2.12574160659754,-1.5481227545164344,0.9011201528928829,3.326403198242197,2.6041242397924815,-47.4159358234283,1.224621453704659,4,0.9250020980835032,0.1900024414062571,-4.68749809265136,-5.364997863769524,0.40000152587891336,2,-0.10623047047222145,-1.471554044833715,32.75,2.9393813288944806,33.419998168945305,1.7659792057269776,33.540000915527344,-0.10623047047222145 91,2006-04-13,31.75,32.799999237060554,31.56999969482422,32.799999237060554,32842.0,-0.010903379774402588,1.3428579732680173,1.3461483912301349,48.28025236280336,61.40567981480343,1.1714162084728699,0.5831338691228751,-2.8836549733610077,-4.6267017888903155,27.25324756404415,1.2299995422363352,1.1435738697737534,-0.7619997978210478,-2.953875700532933,1.4298761048908375,-1.8579377491769904,0.33393815353489487,3.5413455749511726,7.964607744840856,-36.682573333118945,1.0959379513559417,4,1.135000228881836,0.5500011444091797,-4.059999465942383,-5.0149993896484375,1.450000762939446,3,-0.007874015748031482,1.1282027455947548,32.09999847412109,-1.471554044833715,32.75,2.9393813288944806,33.419998168945305,-0.007874015748031482 92,2006-04-18,31.5,31.809999465942386,31.20000076293945,31.809999465942386,54080.0,-0.007874015748031482,2.93548228316173,0.29523780113423886,34.398796483977335,58.58593103752847,1.3099066705328184,1.0109814356370848,-2.4526184342762463,-4.3767017888903155,27.423378819831925,0.6099987030029368,0.8965146021377137,-1.0919998168945284,-2.9779098144323655,0.7939101806433086,-2.034954815663447,-0.14904481812560988,3.5680648221435547,11.406810464740262,-25.741507709459057,0.9429549987689184,4,1.085000991821289,0.8000011444091797,-3.1875,-4.364999771118164,2.0,1,-0.023809523809523836,1.3428579732680173,31.75,1.1282027455947548,32.09999847412109,-1.471554044833715,32.75,-0.023809523809523836 93,2006-04-19,31.75,32.0,31.520000457763672,31.520000457763672,44396.0,0.007936507936507908,-3.1739173701756425,-0.7419352853952133,32.3390970968789,54.50891260532545,1.0092753365879972,0.9473820081951629,-2.534931768734907,-4.6267017888903155,27.631783457389492,0.5,0.8935898266369477,-0.9294998168945341,-2.4325839518952534,0.5735843181061888,-1.6810418843948938,-0.1779577493941744,3.0086196974072266,20.912510026267782,-13.12057431106593,0.7515420675003611,4,0.8350009918212891,0.5500011444091797,-2.997500419616699,-4.215000152587891,2.3100013732910156,2,0.005669300950418288,2.93548228316173,31.5,1.3428579732680173,31.75,1.1282027455947548,32.09999847412109,0.005669300950418288 94,2006-04-20,32.0,32.59000015258789,31.79999923706055,32.59000015258789,16806.0,0.007874015748031482,1.6779685125917185,-2.5652231602341895,36.550634343966045,50.74305524757967,0.7258711282292936,0.7350693984791974,-2.616685581198496,-4.8767017888903155,26.59764410702176,0.8400001525878906,0.7342502561263871,-0.6794998168945341,-2.1825839518952534,0.8235843181061888,-1.4310418843948938,0.07204225060582559,2.473930182649802,47.618993555887684,14.768752263636486,0.7515420675003611,4,0.5850009918212891,0.3000011444091797,-3.0475006103515625,-4.465000152587891,2.4000015258789062,3,0.0625,-3.1739173701756425,31.75,2.93548228316173,31.5,1.3428579732680173,31.75,0.0625 95,2006-04-21,32.09999847412109,32.59999847412109,32.009998321533196,32.450000762939446,27428.0,0.0031249523162839576,-1.226404773386499,0.5932240649144926,48.00796071014141,48.345453975894664,0.48919579732724117,0.6776923161556709,-2.5560573878192763,-4.976700263011402,25.458085147927235,0.5999984741210866,0.6342012347470529,-0.5845012664794993,-2.078707334534357,0.9097048015753586,-1.3316043005069318,0.16260176754792965,2.112017354951888,56.249910592946975,19.427897635233265,0.7471030340274296,4,0.41500282287598367,0.20000267028809304,-2.842498779296868,-4.564998626708977,2.040000915527358,4,-0.022429886217438466,1.6779685125917185,32.0,-3.1739173701756425,31.75,2.93548228316173,31.5,-0.022429886217438466 96,2006-04-24,34.0,34.200000762939446,32.52000045776367,33.470001220703125,57067.0,0.059190081501427017,2.6129026965389213,-1.5142723240073677,57.42250969698364,46.8672885583965,-1.4224344074621982,-1.1430881280611374,-4.286483635681751,-6.8767017888903155,24.677292573605747,2.1000022888183594,0.5054427258889262,1.2280002593994155,-0.3610227329488822,2.8170232517477096,0.4334887632252702,2.0225117555735608,-2.7999992370605504,93.33330790201846,52.7147300590428,0.7945114961741471,4,-1.299999237060554,-1.3749990463256836,-4.702500343322754,-6.465000152587891,-1.0,0,-0.044117647058823484,-1.226404773386499,32.09999847412109,1.6779685125917185,32.0,-3.1739173701756425,31.75,-0.044117647058823484 97,2006-04-25,34.150001525878906,34.509998321533196,33.810001373291016,34.0,38458.0,0.004411809584673687,-1.6415040018425482,0.28302239880232627,61.784519785041226,46.99216397317033,-1.650360779876081,-1.186147859753028,-4.270052444685582,-7.026703314769222,23.94752141852599,0.6999969482421804,0.3070474283684206,1.2715017318725614,-0.38920595525102897,2.9322094189961554,0.44114788831076623,2.1018555754343566,-2.890000762939458,87.9599647873849,42.17070894345335,0.8303538435617969,4,-1.2950019836425852,-1.5250005722045898,-4.795001983642578,-6.615001678466797,-2.3600006103515625,1,-0.02781846912128394,2.6129026965389213,34.0,-1.226404773386499,32.09999847412109,1.6779685125917185,32.0,-0.02781846912128394 98,2006-04-26,35.0,35.29999923706055,34.200000762939446,34.200000762939446,58799.0,0.024890144542950132,-1.7499988079059365,5.333273994201766,67.0623046312338,48.31953554076995,-2.5173977097292664,-2.0258104480794117,-4.937085858907231,-7.8767017888903155,22.706708297957334,1.1499977111816406,0.14248989012389046,2.0490001678466783,0.1546879545856612,3.943312381107699,1.1018440612161697,2.996156274477187,-3.6099993347168002,91.42859322684151,42.58754288279998,0.9471561066305101,4,-1.75,-2.304999351501465,-5.645000457763672,-7.350000381469727,-2.6800003051757812,2,-0.042857142857142816,-1.6415040018425482,34.150001525878906,2.6129026965389213,34.0,-1.226404773386499,32.09999847412109,-0.042857142857142816 99,2006-04-27,35.110000610351555,36.849998474121094,34.900001525878906,35.900001525878906,61032.0,0.0031428745814729986,-2.2231378903762367,-0.9875020861645568,64.48000214843611,50.036230806606866,-2.5227178509296735,-2.1590862792401353,-4.868419876106433,-7.986702399241871,20.918439577509957,1.9499969482421875,-0.07703165368543807,2.1035007476806555,0.023811142470499647,4.183190352890811,1.0636559450755811,3.1433455502857335,-3.4854000307617135,64.0496320472391,16.139960472010102,1.039844802605077,4,-1.085000991821282,-1.3850011825561452,-5.755001068115227,-7.460000991821282,-2.0100021362304688,3,-0.029905987433989534,-1.7499988079059365,35.0,-1.6415040018425482,34.150001525878906,2.6129026965389213,34.0,-0.029905987433989534 100,2006-04-28,35.5,35.5,34.549999237060554,35.0,217779.0,0.011107928876921136,2.800003051757784,-0.6329106589278242,68.42105263157892,52.27409750313748,-2.659368822894578,-2.5374145507656465,-5.0654119052844635,-8.376701788890315,19.396851212655964,0.950000762939446,-0.15192951013755618,2.4035001754760756,0.058567604114358573,4.748432746837793,1.2310338897952207,3.575966461156934,-3.45736758884766,68.82219185733554,20.792359187798787,1.1724662856808583,4,-1.4750003814697266,-1.4750003814697266,-5.689999580383308,-7.399999618530277,-3.0900001525878906,4,-0.03098587251045337,-2.2231378903762367,35.110000610351555,-1.7499988079059365,35.0,-1.6415040018425482,34.150001525878906,-0.03098587251045337 101,2006-05-02,34.25,35.36000061035156,34.09999847412109,34.549999237060554,123451.0,-0.035211267605633756,-3.1999910990735922,-0.599998474121108,54.86967760841012,54.54863985029668,-1.137020087427139,-1.1951087861332184,-3.6410097406334145,-7.0384239654013605,18.68915488220623,1.4000015258789134,-0.16412158656748232,1.0560001373291001,-1.3115387113635677,3.4235389860217644,-0.12776928701723023,2.2397695616754305,-1.8227783038101606,14.473652839630727,-29.273514510356097,1.1837694243463324,5,-0.06500053405761719,-0.22500038146972656,-4.307500362396237,-6.100000381469723,-2.25,1,-0.0032116966526001267,2.800003051757784,35.5,-2.2231378903762367,35.110000610351555,-1.7499988079059365,35.0,-0.0032116966526001267 102,2006-05-03,34.049999237060554,34.740001678466804,34.049999237060554,34.59999847412109,38618.0,-0.00583943833399847,-1.5091032674662006,1.8333354526148908,54.27409199063572,56.985861505158546,-0.6004011205656496,-0.9691906060944362,-3.2524398884074337,-6.747218717826634,17.925247783113598,0.69000244140625,-0.06887277259982483,0.8079994201660199,-1.589399610251668,3.205398450583708,-0.3907000950428241,2.006698935374864,-1.2689553986362156,0.0,-38.26446944059804,1.1986995152088433,5,0.27499961853026633,-0.024999618530280543,-4.107499599456791,-5.899999618530277,-2.2500000000000036,2,-0.030836982689788628,-3.1999910990735922,34.25,2.800003051757784,35.5,-2.2231378903762367,35.110000610351555,-0.030836982689788628 103,2006-05-04,34.27000045776367,34.59999847412109,34.0,34.150001525878906,428606.0,0.006461122632380745,-1.8571220969836448,-0.21818017880551824,60.98265911886033,59.70053092459125,-0.475334921588221,-1.127274444748366,-3.270980091473227,-6.869978119548367,17.670179889755193,0.5999984741210866,0.08069586237398596,0.952000617980957,-1.4759043249124417,3.379905560874356,-0.2619518534657388,2.165953089427653,-1.163440248483596,9.473705344594505,-29.027379838962972,1.2139524714466992,5,0.15999794006347656,-0.24500083923339844,-4.327500820159909,-6.120000839233395,-0.5800018310546875,3,-0.07236648698889936,-1.5091032674662006,34.049999237060554,-3.1999910990735922,34.25,2.800003051757784,35.5,-0.07236648698889936 104,2006-05-05,34.009998321533196,35.20000076293945,34.009998321533196,34.75,26915.0,-0.007586872855485316,-2.2162155195966315,-6.166735543758206,64.62480159784931,61.546846578781015,0.1114942756122943,-0.8053913791832557,-2.8180559086029717,-6.515174917169361,18.113564603851394,1.190002441406257,0.3753354810099552,0.6264986038207923,-1.80188902739242,3.054886235034001,-0.5876952117858139,1.8406924194273984,-0.6039630510658398,0.6665547688797346,-40.624776498054885,1.2141938156066048,5,0.6750011444091868,0.015001296997077418,-3.4924979209899867,-5.284997940063473,-2.1099987030029226,4,-0.04969122934766412,-1.8571220969836448,34.27000045776367,-1.5091032674662006,34.049999237060554,-3.1999910990735922,34.25,-0.04969122934766412 105,2006-05-08,33.5,34.439998626708984,33.5,34.200000762939446,6946.0,-0.014995540920397343,-1.6857074348368675,0.9459448313546597,63.079217947431346,62.17536971771965,0.9397969060583904,-0.2947534090388402,-2.123209353029605,-5.914933447059347,18.32418741285377,0.9399986267089844,0.6772155507510504,0.10650024414062642,-2.3220867734928277,2.5350872617740805,-1.1077932646761042,1.320793752957357,3.3499984741210938,0.0,-43.62709300370517,1.2142935088167277,5,1.6749992370605469,0.5249996185302734,-1.8624992370605469,-3.8799991607666016,-2.5,0,-0.011940344056087016,-2.2162155195966315,34.009998321533196,-1.8571220969836448,34.27000045776367,-1.5091032674662006,34.049999237060554,-0.011940344056087016 106,2006-05-09,33.5,34.380001068115234,33.5,34.049999237060554,18104.0,0.0,-2.2000083229873977,0.78571233944231,65.52794442390989,62.59130578870506,0.9626456738552918,-0.27913647383989115,-1.9571164567106862,-5.821698385825904,18.307461040756007,0.8800010681152344,0.9506856335878595,0.0875001907348647,-2.3380213634330858,2.5130217449028116,-1.125260586349107,1.3002609678188364,3.2829985046386696,0.0,-45.732190982885186,1.2127607770839737,5,1.6749992370605469,0.5249996185302734,-1.8149991035461426,-3.8799991607666016,-0.700000762939446,1,-0.03253731798769821,-1.6857074348368675,33.5,-2.2162155195966315,34.009998321533196,-1.8571220969836448,34.27000045776367,-0.03253731798769821 107,2006-05-10,33.40999984741211,34.5,31.5,34.5,37002.0,-0.0026865717190415195,4.504586385382362,1.981821208359028,63.21655383550039,62.16400014473468,1.046710461304059,-0.21014951729799947,-1.763442970507917,-5.630056403383911,17.632241591371738,3.0,1.143712683971657,0.004000091552732954,-2.4207794448200843,2.4287796279255502,-1.2083896766336721,1.216389859739138,3.307338687133786,51.62160685325687,2.6362979021219886,1.2123897681864086,5,0.7649993896484375,0.6149997711181641,-1.6899991035461426,-3.789999008178711,-0.6100006103515554,2,-0.04220292887913091,-2.2000083229873977,33.5,-1.6857074348368675,33.5,-2.2162155195966315,34.009998321533196,-0.04220292887913091 108,2006-05-11,32.86999893188477,33.799999237060554,32.810001373291016,33.799999237060554,6357.0,-0.016162852977958497,1.1290269653888272,0.8532111697120079,56.620992900718704,61.290776894988305,1.4000241001902793,0.30201880979407036,-1.112622774946388,-4.998505423412372,16.92053244392059,0.9899978637695384,1.12193429689043,-0.5085008621215721,-2.9450586592803774,1.9280569350372296,-1.7267797607009712,0.709778036457827,3.638646061279289,37.026990524087935,-11.630022919588605,1.2182788985794015,5,0.6300010681152273,1.1550006866455007,-0.697497844696052,-3.2499980926513743,-0.06999969482421875,3,-0.03255247123802896,4.504586385382362,33.40999984741211,-2.2000083229873977,33.5,-1.6857074348368675,33.5,-0.03255247123802896 109,2006-05-12,31.3700008392334,33.0,31.3700008392334,32.5,29222.0,-0.045634260462245946,-1.88495640945573,1.2150524623247496,45.42034285834631,58.73514247574024,2.5856173755895355,1.784839551860813,0.487885018205894,-3.412355181496107,17.131886378233634,1.6299991607666016,1.016339500963369,-1.9394989967346206,-4.524626589872973,0.645628596403732,-3.232062793303797,-0.6469352001654443,4.9382983542041,0.0,-45.72626720125275,1.2925637965691765,5,1.994999885559082,2.654998779296875,1.375,-1.75,2.960000991821296,4,0.07395593641725506,1.1290269653888272,32.86999893188477,4.504586385382362,33.40999984741211,-2.2000083229873977,33.5,0.07395593641725506 110,2006-05-15,28.690000534057614,31.190000534057614,28.690000534057614,31.06999969482422,37941.0,-0.08543194878796434,-1.1008410769310848,2.106195511819666,19.657152523116466,54.82263968848539,4.691380418763149,4.4230444884398175,3.224818389390137,-0.663147555529136,18.118724874635333,2.680000305175785,0.705809641545379,-4.44899940490723,-7.726969834570728,-1.1710289752437326,-6.087984619738979,-2.8100141900754814,7.32200075812764,0.0,-38.0641531869565,1.6389852148317492,5,3.2550001144409215,4.079998970031742,4.057500362396244,0.9300003051757848,4.059999465942386,0,0.11188564045727722,-1.88495640945573,31.3700008392334,1.1290269653888272,32.86999893188477,4.504586385382362,33.40999984741211,0.11188564045727722 111,2006-05-16,31.5,32.0,30.239999771118164,30.239999771118164,33701.0,0.09794351389455924,-1.793650649482367,-0.5294120475555066,38.387372649790386,53.057448650613686,1.6207049985923376,1.6794622384144304,0.4830117573704378,-3.3854600386583016,19.38438348662847,3.3099994659423864,0.45660788090408744,-1.626499938964841,-4.928590285645157,1.6755904077154753,-3.277545112304999,0.024545234375317193,3.9262412315350446,48.364883377602894,15.925981331737447,1.6510451733401585,5,0.44500064849853516,1.2699995040893555,1.33250093460083,-1.8799991607666016,1.3199996948242188,1,-0.015873015873015928,-1.1008410769310848,28.690000534057614,-1.88495640945573,31.3700008392334,1.1290269653888272,32.86999893188477,-0.015873015873015928 112,2006-05-17,30.75,32.59999847412109,30.75,32.0,17711.0,-0.023809523809523836,-1.9599975585937386,-0.9920633118529586,31.21131969958671,49.749522048472166,2.0711792658452595,2.498492172242365,1.286803132282941,-2.556034216578375,20.80868911414979,1.8499984741210866,0.09445525627816664,-2.3389999389648466,-5.7345753272182804,1.0565754492885837,-4.0367876330915635,-0.6412122448381297,4.137341975736852,40.313111326854305,14.702493794971431,1.6977876941267158,5,1.1950006484985352,2.0199995040893555,2.202500820159912,-1.1299991607666016,1.3699989318847727,2,0.06666664185562787,-1.793650649482367,31.5,-1.1008410769310848,28.690000534057614,-1.88495640945573,31.3700008392334,0.06666664185562787 113,2006-05-18,31.93000030517578,32.209999084472656,30.35000038146973,30.75,48208.0,0.03837399366425309,1.1379321684607417,-0.944000244140625,37.15670423742578,46.69751123064733,0.5859635010409718,1.4046875250920152,0.19217870401431725,-3.648940708832061,22.30087490408038,1.8599987030029261,-0.06904922955416737,-1.1679996490478501,-4.549556977645565,2.2135576795498615,-2.858778313346704,0.5227790152510075,2.461554355226731,75.17401792553908,52.17740862771937,1.6907786642988563,5,-0.33500003814697266,0.8399991989135742,1.0500006675720215,-2.309999465942383,-0.8199996948242223,3,0.027247069325700757,-1.9599975585937386,30.75,-1.793650649482367,31.5,-1.1008410769310848,28.690000534057614,0.027247069325700757 114,2006-05-19,34.0,34.5,32.0,32.0,38511.0,0.06482930394738129,-1.5,1.6949148158924126,44.665718870947394,44.65156688881578,-1.6601903569924872,-0.5352365344537446,-1.761795595093112,-5.618286749334288,22.896196993442718,2.5699996948242188,-0.1767053964227614,0.8020000457763672,-2.561078666682512,4.165078758235243,-0.8795393104530689,2.483539402005807,-5.309999465942386,91.39414722960049,71.12928146848063,1.681539356229438,5,-2.4049997329711914,-1.2300004959106445,-1.3424992561340332,-4.379999160766602,-2.9899997711181605,4,-0.03529414008645426,1.1379321684607417,31.93000030517578,-1.9599975585937386,30.75,-1.793650649482367,31.5,-0.03529414008645426 115,2006-05-22,31.3799991607666,34.0,31.10000038146973,33.900001525878906,76839.0,-0.077058848212747,1.13235319898209,-1.2600011825561523,40.6999338052465,41.89289904229762,0.7012023421602009,2.1376568399316227,0.9342501971424682,-2.9108875566701613,23.639679976037392,2.89999961853027,-0.436445182808491,-1.7820008277893038,-5.209367999266348,1.6453663436877441,-3.495684413527826,-0.0683172420507816,-2.5737986373901407,26.76054761498603,5.525063314213533,1.7136835857385233,5,0.21500110626220703,1.390000343322754,1.2775015830993652,-1.7599983215332031,-0.39999961853027344,0,0.09400901049023558,-1.5,34.0,1.1379321684607417,31.93000030517578,-1.9599975585937386,30.75,0.09400901049023558 116,2006-05-23,32.5,32.990001678466804,31.20000076293945,31.29999923706055,74974.0,0.03569155096198018,-1.557148345644837,-0.4761903320221571,45.25994183462413,39.89771993108915,-0.6432058852588618,0.9481289467752845,-0.12832838015438597,-3.9360900068851876,23.218964044682004,1.7900009155273544,-0.6969865499785257,-0.5869999885559096,-4.0027843147386974,2.8287843376268746,-2.2948921516473035,1.1208921745354843,-3.579923487091069,51.80722448576264,26.73366910468232,1.7078921630913928,5,-0.9049997329711914,0.26999950408935547,0.1575007438659668,-2.8799991607666016,-1.0,1,0.007692307692307665,1.13235319898209,31.3799991607666,-1.5,34.0,1.1379321684607417,31.93000030517578,0.007692307692307665 117,2006-05-24,33.200000762939446,33.200000762939446,29.51000022888184,29.51000022888184,46246.0,0.021538485013521402,1.000000000000002,3.074998490016626,46.821153955997005,38.80884893723118,-1.537848903782706,0.18267305834692138,-0.7906030051758179,-4.534982127870492,22.87769541151288,3.6900005340576065,-0.9109526620304393,0.16050081253050763,-3.2192746084860673,3.5402762335470825,-1.5293868979777798,1.850388523038795,-4.1683257802886935,73.94790988599084,44.963643221681295,1.689887710508287,5,-1.6050004959106374,-0.43000125885009055,-0.6075000762939382,-3.5799999237060476,-1.310001373291005,2,-0.011445815041649543,-1.557148345644837,32.5,1.13235319898209,31.3799991607666,-1.5,34.0,-0.011445815041649543 118,2006-05-25,33.5,33.5,32.189998626708984,33.299999237060554,72349.0,0.009036121390558538,12.09996376051422,0.054200740919546894,48.48844589856705,39.149749275033486,-1.9434600910643525,-0.24818907993154227,-1.0228219434505093,-4.730622741720424,21.969235017193363,1.3100013732910156,-1.148873708220826,0.5355000495910645,-2.7255843312355523,3.7965844304176777,-1.095042140822244,2.166042240004373,-4.358958517002261,79.95991892047883,45.435869266616095,1.6305421904133066,5,-1.9049997329711914,-0.7300004959106445,-1.0574989318847656,-3.8799991607666016,-1.8999996185302699,3,-0.041194061734782905,1.000000000000002,33.200000762939446,-1.557148345644837,32.5,1.13235319898209,31.3799991607666,-0.041194061734782905 119,2006-05-26,34.060001373291016,34.490001678466804,32.5,33.5,11237.0,0.016716458904209475,1.8028153501054234,2.7999961853173856,51.65485019987704,42.70504901689577,-2.3264031736922277,-0.9390317203423209,-1.516809621874799,-5.180512595958561,20.005262790298616,1.990001678466804,-1.3604528175755348,1.1480013847351103,-1.9994792861798203,4.295482055650041,-0.425738950722355,2.7217417201925755,-4.81178071995323,91.36545823271548,50.3066872781546,1.5737403354574644,5,-2.0550012588500977,-1.2900018692016602,-1.6175003051757812,-4.440000534057617,-2.0600013732910156,4,-0.08661188032871814,12.09996376051422,33.5,1.000000000000002,33.200000762939446,-1.557148345644837,32.5,-0.08661188032871814 120,2006-05-29,34.400001525878906,34.540000915527344,34.049999237060554,34.540000915527344,2777.0,0.009982388105671314,6.000054495912705,-0.24999829701432552,52.60718833860893,44.28502853787561,-1.9794181832597957,-1.4394686803903198,-1.7451867873588895,-5.410499713230163,18.29137530963376,0.49000167846678977,-1.484316671843633,1.54300146102905,-1.4486507460705056,4.534653668128602,0.047175357479275704,3.0388275645788276,-5.0467452856078765,97.21671231536546,48.85900101290018,1.4958261035497762,5,-2.3750009536743164,-1.6300020217895508,-1.9575004577636719,-4.55000114440918,-1.9600028991699219,0,-0.09854654496008641,1.8028153501054234,34.060001373291016,12.09996376051422,33.5,1.000000000000002,33.200000762939446,-0.09854654496008641 121,2006-05-30,34.139999389648445,34.5,33.220001220703125,33.59999847412109,13992.0,-0.0075582012993477,1.031740649466246,-3.8571662125341613,52.09408884018569,46.60533622016439,-1.4589771985013797,-1.252338078710359,-1.3816961944706847,-5.049342167145433,17.102496845594185,1.279998779296875,-1.3997118334664478,1.2884993553161692,-1.6927562032327188,4.269754913865061,-0.20212842395827835,2.7791271345906132,-4.579273362367161,92.04768446770015,42.28099142182663,1.4906277792744456,5,-2.1149988174438548,-1.3699998855590891,-1.7324981689453196,-3.9199981689453196,-2.1399993896484446,1,-0.0925600440511507,6.000054495912705,34.400001525878906,1.8028153501054234,34.060001373291016,12.09996376051422,33.5,-0.0925600440511507 122,2006-05-31,33.0,34.09999847412109,32.5,33.990001678466804,41608.0,-0.0333918983605519,1.6446359156728116,-1.8333333333332982,50.36051317085925,48.07242610165699,0.03771501844438774,-0.20557526218672706,-0.14674250165228386,-3.833269369257497,16.02890372491824,1.6399993896484446,-0.8272306103142668,0.2009999275207548,-2.7279114682934917,3.129911323335005,-1.263455770386372,1.665455625427878,-3.2401029771888723,34.46810997355687,-16.211532222969048,1.4644556979071248,5,-0.9749994277954102,-0.23000049591064453,-0.33749914169311523,-2.7549991607666016,-1.4300003051757812,2,-0.045454545454545414,1.031740649466246,34.139999389648445,6.000054495912705,34.400001525878906,1.8028153501054234,34.060001373291016,-0.045454545454545414 123,2006-06-01,31.790000915527344,33.5,30.59000015258789,33.5,51139.0,-0.03666663892341382,2.4035104156906835,1.7272688740496864,51.1837654774483,48.796653502379314,1.3698177282411095,0.8528270564959257,1.1428845385391782,-2.5636796153641157,15.249461307209252,2.9099998474121094,-0.6271612710770853,-0.8849991798400865,-3.7612063537802527,1.9912079941000833,-2.323102766810173,0.5531044071300002,-1.8388997370075657,30.379760282538637,-25.607131955298197,1.438103586970085,6,0.2349996566772461,0.9799985885620117,0.9499993324279785,-1.4300003051757812,-0.3900012969970703,3,0.0031455951947536587,1.6446359156728116,33.0,1.031740649466246,34.139999389648445,6.000054495912705,34.400001525878906,0.0031455951947536587 124,2006-06-02,32.31999969482422,32.75,32.0,32.0,9108.0,0.016671870526370647,-3.6875044703526214,-0.18713442464965,61.642074025426346,51.12355797128819,0.6441934638558777,0.19997914020866858,0.63583826083525,-3.027367095618967,14.076917081634853,0.9599990844726562,-0.23772350030249356,-0.27050046920776083,-3.080096689040758,2.5390957506252363,-1.6752985791242594,1.1342976407087377,-2.1853425268241367,43.7974483060333,-18.47532722775084,1.404798109916499,6,-0.2949991226196289,0.4499998092651367,0.6525006294250488,-1.9599990844726562,-1.2600002288818324,4,-0.022277206687900786,2.4035104156906835,31.790000915527344,1.6446359156728116,33.0,1.031740649466246,34.139999389648445,-0.022277206687900786 125,2006-06-05,33.09999847412109,33.09999847412109,32.110000610351555,32.5,2135.0,0.024133625824934057,2.300001271569067,1.8749970197648969,55.89969879085922,52.30575318864764,0.14956264563326727,-0.6445707341114044,-0.11167113204388812,-3.7350473399099116,13.309962006994638,0.9899978637695312,0.03981007342528642,0.5294983863830467,-2.258449184603137,3.3174459573692303,-0.8644753991100487,1.9234721718761385,-2.7891275562199134,64.19433297918093,0.15559806980854773,1.3939737854930925,6,-1.0749979019164968,-1.004998207092278,0.7750010490417552,-2.0599994659423757,-2.0999984741210866,0,-0.03323258383172156,-3.6875044703526214,32.31999969482422,2.4035104156906835,31.790000915527344,1.6446359156728116,33.0,-0.03323258383172156 126,2006-06-06,32.40999984741211,32.5,32.009998321533196,32.5,2732.0,-0.020845880921971816,9.888907726868297,-0.15000063578449627,56.14814758300782,53.34208581387107,0.9224585523939552,-0.04260345305022639,0.5954094172482485,-2.9812774523577588,12.517704361312232,1.0900001525878906,0.04723646897279821,-0.10600023269653036,-2.8598484722874105,2.6478480068943497,-1.4829243524919704,1.2709238870989097,-1.9299637296058876,51.85186795272392,-14.560598212856434,1.3769241197954394,6,0.1550006866455078,-0.38499927520751953,1.614999771118164,-1.3700008392333984,-0.7199993133544957,1,0.0009256025744557306,2.300001271569067,33.09999847412109,-3.6875044703526214,32.31999969482422,2.4035104156906835,31.790000915527344,0.0009256025744557306 127,2006-06-07,32.0,32.799999237060554,32.0,32.0,58560.0,-0.012650411889614577,0.0,-0.0,50.2749398952921,53.54058514684052,1.2788188418457906,0.27019986289624853,1.0254938525303032,-2.517545979423197,13.487460135022749,0.799999237060554,0.33223147512303797,-0.44550008773803995,-3.1750690192752558,2.284068843799176,-1.8102845535066479,0.919284378030568,-1.357565290284935,48.453605544551344,-16.15450303608356,1.364784465768608,6,0.5650005340576172,-0.054999351501464844,2.104999542236328,-0.7950010299682617,-1.0499992370605504,2,0.0,9.888907726868297,32.40999984741211,2.300001271569067,33.09999847412109,-3.6875044703526214,32.31999969482422,0.0 128,2006-06-08,31.79999923706055,32.049999237060554,31.20000076293945,31.59000015258789,14846.0,-0.006250023841857799,1.3943649864067476,100.0,39.87108361282019,52.23127774827865,1.354784989924493,0.4067848638288645,1.1943452977650715,-2.260439304385674,14.645040747705204,0.8499984741211044,0.460359017382558,-0.5920008659362743,-3.328472787157775,2.1444710552852264,-1.9602368265470211,0.776235094674476,-1.0016618791129943,31.578905100256822,-28.41651267970239,1.3682359606107497,6,0.7650012969970668,0.14500141143798473,2.3749999999999964,-0.5950002670288121,-0.5999984741211009,3,-0.007232690180957069,0.0,32.0,9.888907726868297,32.40999984741211,2.300001271569067,33.09999847412109,-0.007232690180957069 129,2006-06-09,33.689998626708984,33.700000762939446,30.60000038146973,31.5,85519.0,0.059433944496633195,1.8054265291996652,10.428610354223256,61.40177520887166,53.20845406719673,-0.6629332928951186,-1.3707747447927119,-0.7199907720960965,-4.080964431934657,14.97267121682661,3.100000381469716,0.5575830791474914,1.1819986343383775,-1.568715011627603,3.932712280304358,-0.1933581886446163,2.5573554573213677,0.8500022888183594,99.67735048388221,34.012387828135985,1.3753568229829907,6,-1.144998550415039,-1.7449979782104492,0.5375003814697266,-2.484999656677246,-3.129999160766598,4,-0.06797266552463521,1.3943649864067476,31.79999923706055,0.0,32.0,9.888907726868297,32.40999984741211,-0.06797266552463521 130,2006-06-12,31.899999618530273,33.400001525878906,31.0,32.65999984741211,52269.0,-0.053131465750776985,1.142855074944206,-0.34703228559733146,47.22221976935557,52.66713528154894,0.8215406473572742,0.7083576277873362,1.034041193112138,-2.2264044392453677,13.834747194135968,2.6899986267089844,0.5542530506171914,-0.7685003280639648,-2.882008825664329,1.3450081695363956,-1.8252545768641468,0.28825392073621714,2.561201286315921,41.93545409966083,-24.429766782787794,1.0567542488001807,6,0.44499969482421875,-0.28499889373779297,2.4549999237060547,-0.6950006484985352,-0.4200000762939453,0,-0.026332293499462645,1.8054265291996652,33.689998626708984,1.3943649864067476,31.79999923706055,0.0,32.0,-0.026332293499462645 131,2006-06-13,31.0,31.899999618530273,30.79999923706055,31.899999618530273,25983.0,-0.028213154523283324,1.4444463282463538,1.1842096677449876,39.99999306418441,51.51596638080729,1.3737557641720457,1.6537673875295837,1.9320072706905336,-1.260833346070772,13.297702077947903,1.100000381469723,0.4092969652746916,-1.6434999465942397,-3.825911034860063,0.5389111416715835,-2.7347054907271513,-0.5522944024613281,3.3839768943786623,12.90321191317497,-50.33401123923183,1.0912055441329118,6,1.1450004577636719,0.6150007247924805,3.59999942779541,0.3299989700317383,1.0,1,0.0,1.142855074944206,31.899999618530273,1.8054265291996652,33.689998626708984,1.3943649864067476,31.79999923706055,0.0 132,2006-06-14,32.799999237060554,33.0,30.899999618530273,31.0,97117.0,0.05806449151808235,-1.100000381469719,-2.000000000000008,47.19999609374884,51.073325338174016,-0.5113734583032894,0.01604621621177671,0.12538072668494493,-2.9697580784143547,12.909913647248061,2.1000003814697266,0.24312156783820882,0.053999328613286934,-1.9382428035715265,2.0462414607980968,-0.9421217374791198,1.0501203947056936,1.5082981270599305,70.96769628614692,9.439062596451109,0.9961210660924057,6,-0.6499986648559641,-1.1849985122680735,1.8000001907348562,-1.375000000000007,-1.439998626708995,2,-0.033841424659204256,1.4444463282463538,31.0,1.142855074944206,31.899999618530273,1.8054265291996652,33.689998626708984,-0.033841424659204256 133,2006-06-15,32.799999237060554,32.799999237060554,32.799999237060554,32.799999237060554,0.0,0.0,1.0,0.0,44.723606852144975,49.193495652253866,-0.39452740034663947,0.08913630526958372,0.12957767712004653,-2.8817507545182863,12.288496812204736,0.0,0.0894920371929473,0.010499382019048653,-1.9443651068004542,1.9653638708385515,-0.9669328623906992,0.9879316264288001,1.4341321874069166,70.96769628614692,12.667395738309708,0.9774322444097513,6,-0.6499986648559641,-1.1849985122680735,1.3000001907348562,-1.375000000000007,-2.2899990081787145,3,-0.05640239381563161,-1.100000381469719,32.799999237060554,1.4444463282463538,31.0,1.142855074944206,31.899999618530273,-0.05640239381563161 134,2006-06-16,32.799999237060554,32.799999237060554,32.799999237060554,32.799999237060554,0.0,0.0,1.0,0.0,43.10343523512524,47.77168859050564,-0.3568004953912265,-0.005664680354342977,0.13547303104075326,-2.802110907928789,12.97795989497812,0.0,0.047486044857919296,0.07049942016602273,-1.7997609951576266,1.9407598354896685,-0.8646307874957984,1.0056296278278474,1.361449566546959,76.92300920661727,22.572737947079858,0.9351302076618233,6,-0.6499986648559641,-1.1849985122680735,0.9625005722045827,-0.8199996948242259,-2.5999984741211044,4,-0.04878044241883017,1.0,32.799999237060554,-1.100000381469719,32.799999237060554,1.4444463282463538,31.0,-0.04878044241883017 135,2006-06-19,34.330001831054695,34.650001525878906,33.59999847412109,34.0,71068.0,0.04664642163361399,1.1649520213937539,100.0,50.73816050307784,47.170578914957865,-1.8930534312985472,-1.3737622712156607,-1.3900765992568012,-4.242927920579067,13.560481463118695,1.8500022888183523,0.11840810748790886,1.4530018806457576,-0.4343650119243918,3.3403687732159035,0.5093184343606865,2.3966853269308324,-3.7300014495849645,91.68832455623225,40.36714552510574,0.9436834462850733,6,-1.7050008773803782,-2.660000801086433,-0.6350016593933177,-1.9050025939941477,-4.080001831054695,0,-0.10981655007376057,1.0,32.799999237060554,1.0,32.799999237060554,-1.100000381469719,32.799999237060554,-0.10981655007376057 136,2006-06-20,32.75,33.990001678466804,32.25,32.59999847412109,83157.0,-0.04602393669625249,-3.094128945974831,0.4545475562953833,49.060856326609226,47.03568074065977,-0.29027630924219494,0.23813874337959362,0.18191308227538627,-2.5757955338563647,13.872865177250516,2.0800018310546946,-0.08421118434138464,-0.1394999504089327,-2.0196514288445613,1.7406515280266994,-1.0795756896267505,0.8005757888088816,-2.0689995956420866,49.333318413636064,-3.9494815835065964,0.9400757392178154,6,-0.1249990463256836,-0.6699991226196289,-0.3924999237060547,-0.24500083923339844,-2.64999961853027,1,-0.03877863993171515,1.1649520213937539,34.330001831054695,1.0,32.799999237060554,1.0,32.799999237060554,-0.03877863993171515 137,2006-06-21,32.81999969482422,33.400001525878906,32.25,33.400001525878906,84805.0,0.002137395261808228,2.965509983952014,-3.866639540206317,54.231712959189956,48.631306223589746,-0.25895908338656426,0.14567971598593488,0.09100945652154024,-2.558810107413464,13.334695860213792,1.1500015258789062,-0.22556964813409763,-0.050500202178952236,-1.9251120218819437,1.8241116175240428,-0.987806112030448,0.8868057076725435,-2.0596192680358847,23.74997218451679,-31.090262244508782,0.937305909851497,6,-0.19499874114990234,-0.7399988174438477,-0.46249961853027344,-0.14500045776367188,-2.8199996948242188,2,-0.02498475632080932,-3.094128945974831,32.75,1.1649520213937539,34.330001831054695,1.0,32.799999237060554,-0.02498475632080932 138,2006-06-22,32.11999893188477,33.189998626708984,31.60000038146973,33.189998626708984,86887.0,-0.02132848170165702,1.9719601845315697,1.8448212359579998,49.1896241472189,47.27440055007277,0.5489334187684776,0.7768213613394508,0.765409863811314,-1.7719778365785928,13.085860675872576,1.5899982452392543,-0.34279418827267705,-0.6815009117126394,-2.5601379414865306,1.1971361180612554,-1.6208194265995886,0.25781760317430624,-1.2818260831146269,17.049126403386087,-37.56913256860206,0.9393185148869467,6,0.6050014495849538,-0.03999805450440164,0.23750114440917258,0.6500005722045827,-2.3199996948242223,3,-0.023661218767313863,2.965509983952014,32.81999969482422,-3.094128945974831,32.75,1.1649520213937539,34.330001831054695,-0.023661218767313863 139,2006-06-23,31.11000061035156,32.11999893188477,31.10000038146973,32.11999893188477,35367.0,-0.031444531603972536,1.019802466338052,0.9439239342018173,42.08433606967817,46.703524583441954,1.290144600816216,1.6384874263148994,1.7591430851867038,-0.6785428465365975,13.542267741982695,1.0199985504150426,-0.3580039266932218,-1.5439991950988805,-3.4692488443401324,0.38125045414237135,-2.5066240197195064,-0.5813743704782546,-0.1955911880392378,0.2816964974103737,-50.93070409270397,0.9626248246206258,6,1.6149997711181676,0.9700002670288121,1.072499275207523,1.6599988937377965,-1.110000610351559,4,-0.019286414969406196,1.9719601845315697,32.11999893188477,2.965509983952014,32.81999969482422,-3.094128945974831,32.75,-0.019286414969406196 140,2006-06-26,31.01000022888184,32.0,31.01000022888184,32.0,27139.0,-0.003214412713204662,-1.000000000000007,0.980199422129044,44.15693051281404,47.16540652217857,1.3975940177991752,1.5510170073442389,1.862335700103852,-0.4916468168884016,14.072483545603207,0.9899997711181605,-0.21693126302060506,-1.4744995117187436,-3.348751175260805,0.3997521518233178,-2.4116253434897708,-0.5373736799477129,-0.020878964498187713,0.0,-49.01932224081853,0.9371258317710307,6,1.7650003433227504,1.0700006484985316,1.1724996566772425,1.759999275207516,-1.710000991821289,0,-0.026120588841143544,1.019802466338052,31.11000061035156,1.9719601845315697,32.11999893188477,2.965509983952014,32.81999969482422,-0.026120588841143544 141,2006-06-27,30.979999542236328,31.75,30.85000038146973,31.75,31839.0,-0.0009674519969067319,1.3376599570970573,0.7777784199828559,45.60344717023511,46.988012197343714,1.5918604128795764,1.4041305754049205,1.906529049728796,-0.3644624574865034,14.217174840954813,0.8999996185302699,-0.5056315139196315,-1.3465002059936495,-3.1650857450713232,0.4720853330840278,-2.2557929755324864,-0.43720743645481264,3.670001983642578,5.098004016649892,-42.17557718827602,0.9092927695388383,6,1.7700014114379883,1.100001335144043,1.202500343322754,1.7899999618530273,-2.1599998474121094,1,-0.023563574984599045,-1.000000000000007,31.01000022888184,1.019802466338052,31.11000061035156,1.9719601845315697,32.11999893188477,-0.023563574984599045 142,2006-06-28,31.5,31.5,30.649999618530273,31.5,48357.0,0.016785037619343246,1.0,-0.0,48.741614147916124,47.4344574524294,0.970076320057764,0.8073871590797452,1.4151158079360187,-0.7768819839614629,14.046490048999082,0.8500003814697266,-0.47865187328457637,-0.7514997482299819,-2.576844861592704,1.0738453651327369,-1.6641723049113395,0.16117280845137927,3.0740015029907255,33.46459501490961,-15.141812692939887,0.9126725566813599,6,1.1500005722045898,0.5800008773803711,0.682499885559082,1.2699995040893555,-2.89999961853027,2,-0.04444443233429429,1.3376599570970573,30.979999542236328,-1.000000000000007,31.01000022888184,1.019802466338052,31.11000061035156,-0.04444443233429429 143,2006-06-29,31.88999938964844,32.0,31.20000076293945,31.95000076293945,20662.0,0.012380933004712436,9.000000000000044,-100.0,41.36276922074393,47.24105011749814,0.48882363107621174,0.44824529304532135,1.0507653874310243,-1.0658400471869207,12.874966450534759,0.7999992370605504,-0.2664721556699874,-0.3665002822875927,-2.1870643400856373,1.454063775510452,-1.2767823111866115,0.5437817466114296,2.527042037963863,84.35376532853755,40.46394060107477,0.9102820288990219,6,0.7600011825561488,0.7300014495849574,0.292500495910641,0.8800001144409144,-3.289999008178711,3,-0.05926620965260787,1.0,31.5,1.3376599570970573,30.979999542236328,-1.000000000000007,31.01000022888184,-0.05926620965260787 144,2006-06-30,31.60000038146973,32.0,31.45000076293945,32.0,83450.0,-0.009093728872031415,1.7499988079059854,6.666507724585891,48.31839030074949,46.972186761683886,0.6601206564419932,0.7183692222091445,1.3555128968475678,-0.6783343428110804,11.640132261083801,0.5499992370605504,-0.28316438056823756,-0.6204993247985833,-2.464105241445761,1.2231065918485946,-1.5423022831221722,0.30130363352500567,2.66635937377929,70.37040699982649,25.149694179409977,0.9218029583235884,6,0.720000267028805,1.0200004577636683,0.5824995040893519,1.1699991226196254,-2.9500007629394567,4,-0.05696206084429989,9.000000000000044,31.88999938964844,1.0,31.5,1.3376599570970573,30.979999542236328,-0.05696206084429989 145,2006-07-03,32.0,32.0,31.79999923706055,31.989999771118164,31340.0,0.012658215623466473,38.999237078008065,-0.02500059604701641,55.938240881312645,47.73634060109538,-0.11750414938482834,0.24425835693269704,0.9719901492976248,-0.9835788827524539,10.589902212805054,0.3999996185302699,-0.25980762962025494,-0.16549978256225728,-1.9637032949112196,1.6327037297867015,-1.0646015387367385,0.7336019736122239,2.121705349780271,100.0,48.59733366935673,0.89910175617448,7,0.025000572204589844,0.6200008392333984,0.3874998092651367,0.7699995040893555,-3.2999992370605504,0,-0.0625,1.7499988079059854,31.60000038146973,9.000000000000044,31.88999938964844,1.0,31.5,-0.0625 146,2006-07-04,32.439998626708984,32.5,31.75,32.0,55638.0,0.013749957084655762,1.6785648599123983,43.99885561701316,47.45042110251209,46.982863728131164,-0.6773293031829439,-0.20382796954224602,0.49266883416052565,-1.3334451375536176,9.291517380669807,0.75,-0.20704542874325682,0.2729989051818862,-1.5261131406283752,2.072110950992144,-0.6265571177232445,1.172554928087017,1.5428384938212858,96.75668319358141,45.85310063470899,0.8995560229051297,7,-0.5199995040893555,0.18000221252441406,-0.04249858856201172,0.3300008773803711,-3.8399982452392543,1,-0.0967940666638365,38.999237078008065,32.0,1.7499988079059854,31.60000038146973,9.000000000000044,31.88999938964844,-0.0967940666638365 147,2006-07-05,32.0,32.650001525878906,31.75,32.650001525878906,8797.0,-0.01356346009049203,1.7692289634611547,-1.4772808059440106,44.666671752929645,46.480313462099026,-0.40887777772481826,0.24893361294375183,0.8825854639488995,-0.8091091301672364,8.107083892910014,0.9000015258789062,-0.40280632146949813,-0.1669997215270982,-1.9661117673373596,1.6321123242831597,-1.066555744432229,0.7325563013780325,1.8495236204502703,55.17233214683168,6.525546245344131,0.8995560229051297,7,-0.34999942779541016,0.6200008392333984,0.39750003814697266,0.7699995040893555,-4.170000076293949,2,-0.09937500953674316,1.6785648599123983,32.439998626708984,38.999237078008065,32.0,1.7499988079059854,31.60000038146973,-0.09937500953674316 148,2006-07-06,31.56999969482422,32.06999969482422,31.56999969482422,32.0,569499.0,-0.013437509536743164,-1.3255797448590336,0.6615373780766929,42.24464379002903,46.4981254310269,-0.07274985748423646,0.6965309465548088,1.229072365060773,-0.29481894440241874,6.523000804557569,0.5,-0.48024814899206447,-0.5855000495910616,-2.3973844664557475,1.2263843672736208,-1.4914422580234046,0.32044215884128135,2.151542965549254,9.999904632629258,-33.621418328436555,0.9059422084323415,7,0.0800008773803711,1.0500011444091797,0.8275003433227539,1.1999998092651367,-4.869998931884769,3,-0.09407663421173262,1.7692289634611547,32.0,1.6785648599123983,32.439998626708984,38.999237078008065,32.0,-0.09407663421173262 149,2006-07-07,31.399999618530273,31.790000915527344,31.399999618530273,31.70000076293945,19182.0,-0.005384861512108818,-1.5999987284390955,0.6976765848725099,27.70164992970095,44.669760921792104,0.15948406805896553,0.7232552466734958,1.3083155650749418,-0.04529228990209688,6.077459479252376,0.3900012969970703,-0.6591441746491498,-0.6410001754760728,-2.32983554266319,1.047835191711041,-1.4854178590696279,0.20341750811748582,2.19868132016947,0.0,-35.99038349905605,0.844417683593557,7,0.2500009536743164,1.225001335144043,0.9975004196166992,1.369999885559082,-4.369998931884762,4,-0.0891719513081829,-1.3255797448590336,31.56999969482422,1.7692289634611547,32.0,1.6785648599123983,32.439998626708984,-0.0891719513081829 150,2006-07-10,31.059999465942386,32.0,31.059999465942386,31.399999618530273,13652.0,-0.01082803046874059,-4.529412424687907,1.1333295186506211,34.14632488003916,43.39674733399256,0.5669425363896856,1.0509824582730936,1.5391640301673242,0.3760984929050899,5.707933505332517,0.9400005340576136,-0.7295507193373822,-0.939000320434566,-2.683464276364237,0.805463635495105,-1.8112322983993998,-0.06676834246972874,2.420734219950578,0.0,-32.88558727855818,0.8722319779648362,7,0.5900011062622035,1.56500148773193,1.3375005722045863,1.710000038146969,-4.019998550415043,0,-0.07759175430941978,-1.5999987284390955,31.399999618530273,-1.3255797448590336,31.56999969482422,1.7692289634611547,32.0,-0.07759175430941978 151,2006-07-11,31.0,31.979999542236328,31.0,31.399999618530273,15043.0,-0.0019317278484880518,-3.9000023841880647,1.1764689382804823,32.89472646376572,41.63598203575363,0.7041235343735543,1.1710207678971187,1.5273615396075257,0.5139742016719069,5.225644970805914,0.9799995422363281,-0.615914808679733,-0.9989997863769524,-2.7434637423066235,0.7454641695527187,-1.8712317643417862,-0.1267678084121151,2.3675043231984603,0.0,-32.634975068301415,0.8722319779648362,7,0.8250007629394531,1.6250009536743164,1.0600004196166992,1.7699995040893555,-3.7999992370605504,1,-0.07419352377614674,-4.529412424687907,31.059999465942386,-1.5999987284390955,31.399999618530273,-1.3255797448590336,31.56999969482422,-0.07419352377614674 152,2006-07-12,31.690000534057614,31.690000534057614,30.60000038146973,30.649999618530273,110399.0,0.022258081743794067,1.0961522943183075,-2.6000047683761207,45.9510475519285,42.145790739218576,0.049069025698404545,0.41486866059671357,0.7785441235529937,-0.08696030172061597,5.578668469683393,1.0900001525878835,-0.5073661202206736,-0.2534993171691937,-1.960898657268178,1.453900022929787,-1.107198987218684,0.6002003528802966,1.5688036009541158,74.1497048798302,37.9097349506509,0.8536996700494909,7,-0.06499958038329723,0.9350004196167028,0.6050000190734899,1.0799989700317418,-4.069999694824215,2,-0.09750710320332823,-3.9000023841880647,31.0,-4.529412424687907,31.059999465942386,-1.5999987284390955,31.399999618530273,-0.09750710320332823 153,2006-07-13,30.95000076293945,31.979999542236328,30.95000076293945,31.899999618530273,24707.0,-0.023351207278235253,-1.168421094899735,-0.9134596339361104,48.41269901340065,42.156269485068705,0.7171205234893847,1.063701396696512,1.442823091992441,0.7419000953547226,5.844409252940448,1.0299987792968786,-0.4306602817925338,-0.9009991645813038,-2.6134663861802387,0.8114680570176311,-1.7572327753807748,-0.04476555378183633,2.149275146859761,25.000034059805852,-15.13621246135072,0.8562336107994682,7,0.6750001907348668,1.6750001907348668,1.3049998283386266,1.819998741149906,-3.300001144409176,3,-0.1008077790734464,1.0961522943183075,31.690000534057614,-3.9000023841880647,31.0,-4.529412424687907,31.059999465942386,-0.1008077790734464 154,2006-07-14,31.20000076293945,31.45000076293945,30.70000076293945,30.85000038146973,23866.0,0.008077544227377054,-1.3076936620234674,-0.36842189799486336,51.83044946202806,41.699848216259305,0.4519399277023197,0.7248510126296672,1.1268280405898743,0.5783264268514614,6.201312051135073,0.75,-0.4283731036833416,-0.5709992408752491,-2.245877674541415,1.1038791927909202,-1.408438457708332,0.26643997595783375,1.7493186151599893,42.857181782635365,-2.258704822495581,0.8374392168330843,7,0.42500019073486683,1.4250001907348668,1.0549998283386266,1.569998741149906,-3.400001525878899,4,-0.14423076570386728,-1.168421094899735,30.95000076293945,1.0961522943183075,31.690000534057614,-3.9000023841880647,31.0,-0.14423076570386728 155,2006-07-17,30.559999465942386,31.68000030517578,30.559999465942386,31.57999992370605,22418.0,-0.020512861581634345,-1.196079091354487,-2.914283845864639,46.37930802017452,41.580835651555134,0.9679906134854903,1.1256440069079225,1.7084780258503223,1.2988761294276223,5.881264437104998,1.1200008392333949,-0.3790731071911644,-1.0225004196166942,-2.2817542049299,0.2367533656965115,-1.6521273122732971,-0.39287352696009137,2.2483607723592733,0.0,-48.10508316891308,0.6296268926566027,7,1.0450010299682582,2.045001029968258,1.6850008964538539,2.210000038146969,-2.799999237060547,0,-0.11551043327834098,-1.3076936620234674,31.20000076293945,-1.168421094899735,30.95000076293945,1.0961522943183075,31.690000534057614,-0.11551043327834098 156,2006-07-18,31.479999542236328,31.70000076293945,30.70000076293945,31.0,20771.0,0.030104715064515508,1.1739083562422163,-0.47058757531219125,49.838705906384824,42.15550611305015,-0.11455245484387788,0.1113281395617598,0.7396140414426071,0.4544149717645709,6.400340196971835,1.1400012969970632,-0.3800953193719607,-0.03900032043457102,-1.1721352545836083,1.0941346137144627,-0.6055677875090879,0.5275671466399459,1.1484918342765909,64.78873428620159,14.219044451577723,0.5665674670745169,7,-0.16499996185302734,1.1250009536743164,0.5000004768371582,1.2899999618530273,-3.479999542236328,1,-0.14104188981171661,-1.196079091354487,30.559999465942386,-1.3076936620234674,31.20000076293945,-1.168421094899735,30.95000076293945,-0.14104188981171661 157,2006-07-19,32.0,32.700000762939446,32.0,32.200000762939446,895582.0,0.0165184391780564,-5.99998092658636,-0.4166686534900392,50.86888345041583,43.11375496420424,-0.7091249799646206,-0.49882972472956766,0.17868607620151522,-0.018349876639334184,6.8658107722939095,1.220001220703118,-0.4823070958521747,0.5220001220703132,-0.4625238926665389,1.5065241368071653,0.029738114701885365,1.014262129438741,-1.4400005340576136,67.28970379963243,20.126253617922316,0.4922620073684264,7,-0.36999988555908203,0.6050004959106445,-0.11999940872192383,0.7699995040893555,-4.14999961853027,2,-0.1499999761581422,1.1739083562422163,31.479999542236328,-1.196079091354487,30.559999465942386,-1.3076936620234674,31.20000076293945,-0.1499999761581422 158,2006-07-20,31.36000061035156,32.5,31.0,32.5,56104.0,-0.019999980926513783,1.6315803563063003,5.6999752045625804,48.20359409669741,45.39174876053718,-0.11403902647662534,0.08570741434116158,0.7868857799126694,0.6712316105192748,7.0492345357124675,1.5,-0.556901427870681,-0.07999935150146698,-1.0177454694833052,0.8577467664803677,-0.5488724104923861,0.38887370748945216,-0.7572011184692329,37.38320839018967,-6.561969597008577,0.4688730589909179,7,0.269999504089359,1.2449998855590856,0.5225000381469762,1.4099988937377965,-3.860000610351559,3,-0.11926019446197433,-5.99998092658636,32.0,1.1739083562422163,31.479999542236328,-1.196079091354487,30.559999465942386,-0.11926019446197433 159,2006-07-21,30.51000022888184,31.57999992370605,30.38999938964844,31.57999992370605,61848.0,-0.02710460347341781,1.2243006980541489,0.9385967260510409,39.55119252105239,45.99228960953866,0.6665313398407022,0.9364655966389783,1.6429105762709035,1.5687698122115386,7.123769031580518,1.19000053405761,-0.6009984865431939,-0.899999713897703,-1.9172195444005773,0.11722011660516785,-1.4086096291491401,-0.3913897986462658,2.1900005340576065,5.194838436932877,-30.351948638381245,0.5086099152514358,7,1.0349998474121058,2.0100002288818324,1.3725004196166957,2.259999275207516,-2.9099998474121094,4,-0.09373977675831635,1.6315803563063003,31.36000061035156,-5.99998092658636,32.0,1.1739083562422163,31.479999542236328,-0.09373977675831635 160,2006-07-24,30.20000076293945,30.989999771118164,30.0,30.989999771118164,58530.0,-0.010160585500387342,1.5063316811005656,0.738317040649719,34.000015258789006,46.11509947565235,0.9406281261136762,1.2465835054301984,2.041854084991339,1.9178018508379644,7.255182793071002,0.9899997711181641,-0.6003552951825846,-1.169499206542973,-2.310716484559226,-0.02828192852672018,-1.7401078455511012,-0.5988905675348448,2.453799972534174,7.407433571304331,-19.554146119058473,0.5706086390081273,7,1.1499996185302734,2.1250000000000036,1.6824998855590856,2.569998741149906,-2.400001525878899,0,-0.07947024719363949,1.2243006980541489,30.51000022888184,1.6315803563063003,31.36000061035156,-5.99998092658636,32.0,-0.07947024719363949 161,2006-07-25,30.25,30.79999923706055,30.20000076293945,30.25,33374.0,0.0016556038343518154,-11.000152590218256,-0.0,36.76248231157935,45.094147782280224,0.863901832574907,1.2006482820499684,1.9926251786257154,1.8963452101401188,7.295618152398639,0.5999984741211009,-0.48266714424854484,-1.0829999923706062,-2.319396691745247,0.15339670700403474,-1.7011983420579249,-0.4648016426832875,2.29764870605468,9.25925664286958,-13.549997719209887,0.6181983496873198,7,1.100000381469723,1.745000839233402,1.897500991821289,2.5199995040893555,-2.5499992370605504,1,-0.08231404202043502,1.5063316811005656,30.20000076293945,1.2243006980541489,30.51000022888184,1.6315803563063003,31.36000061035156,-0.08231404202043502 162,2006-07-26,30.10000038146973,30.5,29.61000061035156,30.25,101184.0,-0.004958665075380786,1.7384612675953124,-100.0,38.38863087620826,43.980362433703284,0.8545011583807067,1.3074176709497287,2.1658464425527306,2.070792162434497,7.37249812042046,0.889999389648441,-0.4193088120791941,-1.1629996299743617,-2.512901293675956,0.18690203372723246,-1.8379504618251588,-0.4880487981235646,2.3457423763427663,16.95501296205388,-7.16577253846345,0.6749508318507965,7,1.0550003051757706,1.4050006866455043,2.2525005340576136,2.6699991226196254,-1.8199996948242188,2,-0.06976745364968628,-11.000152590218256,30.25,1.5063316811005656,30.20000076293945,1.2243006980541489,30.51000022888184,-0.06976745364968628 163,2006-07-27,30.0,30.29999923706055,29.90999984741211,30.29999923706055,51046.0,-0.00332227176752109,1.60000254313794,2.000000000000071,38.817894829531475,42.53452303009255,0.9002424883883577,1.3265784380847379,2.2503444795381995,2.203209499134239,7.844127547261703,0.38999938964844105,-0.34533085103433336,-1.1685000419616713,-2.5959784817952425,0.2589783978718998,-1.882239261878457,-0.45476082204488577,2.2755982289648387,19.796930232648386,-7.07031990886534,0.713739219916786,7,1.1550006866455007,1.3999996185302734,2.3525009155273438,2.7699995040893555,-1.6499996185302699,3,-0.07166665395100902,1.7384612675953124,30.10000038146973,-11.000152590218256,30.25,1.5063316811005656,30.20000076293945,-0.07166665395100902 164,2006-07-28,29.79999923706055,30.190000534057614,29.75,30.190000534057614,99129.0,-0.006666692097981652,1.2564054911895688,1.3000076294138947,39.70588189462024,41.79303123836431,0.9842757359469765,1.4596504044812413,2.3654667600563393,2.4371883921734927,8.385152656484953,0.44000053405761363,-0.41899001758372023,-1.2785007476806598,-2.814294834133836,0.25729333877252003,-2.0463977909072497,-0.5106037044540699,2.3156631347874885,13.768024801076335,-15.816246681659605,0.7678970432265896,7,1.3550014495849503,1.3550014495849503,2.6025013923644984,2.970000267028805,-1.1999988555908203,4,-0.07718118442768862,1.60000254313794,30.0,1.7384612675953124,30.10000038146973,-11.000152590218256,30.25,-0.07718118442768862 165,2006-07-31,30.0,30.0,29.79999923706055,29.95000076293945,102055.0,0.006711435169794333,7.000152590218825,-0.12820274559478434,42.01278227836066,40.92348416858385,0.7783356068960785,1.1616927417587917,2.1656249109316548,2.266765878728627,8.955415434883994,0.20000076293944957,-0.4567457996759181,-0.9784999847412124,-2.5220878387796617,0.565087869297237,-1.750293911760437,-0.2067060577219877,1.9653226661582508,32.773095774657016,-0.5305272349511156,0.7717939270192253,7,1.1550006866455007,1.1550006866455007,2.402500629425049,2.7699995040893555,-1.5200004577636719,0,-0.07999998728434232,1.2564054911895688,29.79999923706055,1.60000254313794,30.0,1.7384612675953124,30.10000038146973,-0.07999998728434232 166,2006-08-01,29.29999923706055,30.0,28.70000076293945,30.0,333549.0,-0.02333335876464837,2.7142794862153443,-14.000228885327385,30.94098568211416,38.70927330543921,1.2701535680162053,1.7016347930072229,2.821547295434602,2.976128530958018,10.258146219642878,1.2999992370605504,-0.5593392540845201,-1.521500778198238,-3.077883772669882,0.03488221627340593,-2.2996922754340616,-0.7433092809624142,2.524004105749299,33.333262690761764,4.981736641854397,0.7781914972358223,8,1.3000011444091761,1.4000015258788956,3.12750148773193,3.470000267028805,-0.9200000762939489,1,-0.05119454058219575,7.000152590218825,30.0,1.2564054911895688,29.79999923706055,1.60000254313794,30.0,-0.05119454058219575 167,2006-08-02,28.81999969482422,29.559999465942386,28.70000076293945,29.559999465942386,95178.0,-0.016382237362968843,1.32432153783897,1.0571413779761523,32.2795315223366,36.93993301939912,1.3987233798163388,2.0355449489557422,3.228415452573884,3.448423404552493,11.754611510603791,0.8599987030029368,-0.5958433501425375,-1.8425003051757827,-3.535680392756305,-0.14932021759526393,-2.689090348966044,-0.9959102613855215,2.7540834415959985,7.4999403952985695,-20.39665678208961,0.8465900437902599,8,1.3200006484985316,1.8800010681152273,3.595001220703125,3.9499998092651367,-1.3699989318847692,2,-0.038861864807233526,2.7142794862153443,29.29999923706055,7.000152590218825,30.0,1.2564054911895688,29.79999923706055,-0.038861864807233526 168,2006-08-03,28.60000038146973,28.85000038146973,28.60000038146973,28.81999969482422,31517.0,-0.00763356404177884,-1.2727343661948143,0.29729646135168575,28.26087164535572,35.68545292209949,1.3254274389848462,2.130882285479416,3.361547807116498,3.6721342514686093,13.206701620965774,0.25,-0.7426407228958212,-1.9139996528625467,-3.7838087355409193,-0.04419057018417405,-2.848904194201733,-0.9790951115233604,2.7441561650720274,0.0,-24.92997783015223,0.9349045413391871,8,1.1949996948242152,2.0500001907348597,3.7650003433227504,4.169999122619625,-1.4500007629394567,3,-0.011188800369091978,1.32432153783897,28.81999969482422,2.7142794862153443,29.29999923706055,7.000152590218825,30.0,-0.011188800369091978 169,2006-08-04,28.60000038146973,28.85000038146973,28.10000038146973,28.60000038146973,46384.0,0.0,2.0,-0.0,31.647949171660628,35.4241122457519,1.146576458486681,2.0135959710398446,3.2548365597037083,3.671093332817261,14.713969788084514,0.75,-0.9575657037048373,-1.773999691009518,-3.7789033190122474,0.230903936993208,-2.7764515050108827,-0.7715478770081532,2.4697405485648254,26.31579475719954,-1.6946374921324718,1.0024518140013636,8,0.8499994277954102,1.8000001907348597,4.035000324249264,4.169999122619625,-1.5500011444091797,4,-0.008741258624666903,-1.2727343661948143,28.60000038146973,1.32432153783897,28.81999969482422,2.7142794862153443,29.29999923706055,-0.008741258624666903 170,2006-08-07,28.649999618530273,28.96999931335449,28.5,28.5,8087.0,0.0017482250487290685,-5.266673448367894,100.0,18.34451500639831,33.37767143406511,0.9539003576323246,1.8696458864709342,3.0855460178843366,3.6402922885209676,15.953075652222637,0.46999931335448863,-1.1240071489305947,-1.6035004615783706,-3.7213176388504365,0.5143167156936919,-2.6624090502144035,-0.5445918729423376,2.063372445676503,28.947334078203184,5.358229331827275,1.0589085886360317,8,0.6500005722045898,1.7500009536743164,3.8200011253356934,4.119999885559082,-1.9099998474121094,0,-0.001745174091667523,2.0,28.60000038146973,-1.2727343661948143,28.60000038146973,1.32432153783897,28.81999969482422,-0.001745174091667523 171,2006-08-08,28.70000076293945,28.979999542236328,28.70000076293945,28.979999542236328,23237.0,0.0017452406657916253,1.0000000000000253,-1.866663275816053,8.750009536743008,30.084491285235643,0.7385793434877854,1.7270462469452283,2.922756986449375,3.606302558039257,17.202707227068647,0.3299999237060547,-1.1628820010488639,-1.4384993553161642,-3.6339999579208886,0.7570012472885601,-2.5362496566185264,-0.34074905401380207,1.6997666993388805,41.09594230919921,22.083131005277803,1.097750301302363,8,0.4999990463256907,1.6999998092651403,3.6224999427795446,4.069998741149906,-2.4700012207031214,1,-0.00766554755591542,-5.266673448367894,28.649999618530273,2.0,28.60000038146973,-1.2727343661948143,28.60000038146973,-0.00766554755591542 172,2006-08-09,28.60000038146973,29.0,28.60000038146973,29.0,37156.0,-0.0034843337564942622,-1.0000000000000178,1.4285762942778983,10.115615061875658,26.89534908882944,0.6743429650716308,1.6692662414333235,2.9432332361986795,3.723172777812774,18.206511210326045,0.3999996185302699,-1.1422995596858598,-1.3839997291564892,-3.55454327538661,0.7865438170736283,-2.4692715022715497,-0.29872795604142865,1.5237950311115682,55.555579103079744,37.260964480314975,1.085271773115059,8,0.5450000762939418,1.8000001907348597,3.6699995994567836,4.169999122619625,-2.5,2,-0.007692350271633952,1.0000000000000253,28.70000076293945,-5.266673448367894,28.649999618530273,2.0,28.60000038146973,-0.007692350271633952 173,2006-08-10,27.82999992370605,28.690000534057614,27.729999542236328,28.60000038146973,45535.0,-0.02692309256969705,1.0210530965278328,1.9250029802351158,10.355037599585387,23.634144167158905,1.2339177474268546,2.312080939603593,3.6621303293382788,4.504140103749304,19.780897515613955,0.9600009918212855,-1.182938209874564,-1.9980001449584996,-4.319448009502356,0.32344771958535645,-3.1587240772304277,-0.8372762126865716,2.0509400851418604,7.8740429468673145,-11.578691847098304,1.1607239322719272,8,1.034999847412113,2.385000228881836,4.305000782012943,4.939999580383304,-1.0499992370605398,3,-0.013654299741586162,-1.0000000000000178,28.60000038146973,1.0000000000000253,28.70000076293945,-5.266673448367894,28.649999618530273,-0.013654299741586162 174,2006-08-11,26.70000076293945,27.82999992370605,26.559999465942386,27.82999992370605,57045.0,-0.040603635065196264,1.2477900902193326,1.4675305051745955,8.333340902175607,19.891984014249456,2.0986316948078034,3.2545270398996813,4.709755737001206,5.6067122830618565,21.448015251122328,1.2700004577636648,-1.2703949180136007,-2.9029993057251,-5.518250713326008,-0.28774789812419144,-4.210625009525554,-1.5953736019246456,2.879807580582842,5.737756817792461,-14.60913558536803,1.3076257038004542,8,1.5799989700317418,2.9299993515014684,5.434999942779545,6.069998741149906,2.3199996948242223,4,0.016853889240911135,1.0210530965278328,27.82999992370605,-1.0000000000000178,28.60000038146973,1.0000000000000253,28.70000076293945,0.016853889240911135 175,2006-08-14,27.03000068664551,27.20000076293945,26.989999771118164,27.0,25642.0,0.012359547351178835,-7.399847415601613,-0.026549299935018207,14.062519291675628,18.01659885975628,1.456163830989901,2.7895294675342193,4.274372780687223,5.250925867226595,23.45590507226012,0.5,-1.3623961299264487,-2.3964994430541964,-5.208849950817044,0.4158510647086473,-3.802674696935618,-0.9903241891727745,2.0666382364639944,19.262340894718317,-2.3843248619074195,1.406175253881422,8,1.029998779296875,2.5999994277954066,5.107500076293942,5.739998817443844,1.7099990844726527,0,0.0007398649614138719,1.2477900902193326,26.70000076293945,1.0210530965278328,27.82999992370605,-1.0000000000000178,28.60000038146973,0.0007398649614138719 176,2006-08-15,27.040000915527344,27.20000076293945,26.90999984741211,27.20000076293945,11620.0,0.0003699677627744258,2.6250149011755215,-5.333206179667379,14.746566664220097,16.068491653298892,1.2201849877965323,2.5611521182873496,4.17917707417282,5.210943720316976,25.609240021093356,0.2900009155273402,-1.4633961810275693,-2.164499282836914,-4.995236115299598,0.6662375496257695,-3.579867699068256,-0.7491308666055723,1.6507756944354242,19.67218625098971,-2.4618629944979347,1.415368416231341,8,0.7399988174438477,2.589999198913574,5.097499847412109,5.729998588562012,1.4699993133544957,1,-0.01109471650338989,-7.399847415601613,27.03000068664551,1.2477900902193326,26.70000076293945,1.0210530965278328,27.82999992370605,-0.01109471650338989 177,2006-08-16,27.20000076293945,27.20000076293945,26.989999771118164,27.0,18880.0,0.005917153919925644,1.100001907341396,-1.2500059604701674,18.181837885825985,14.948599013351146,0.9009685602131015,2.13244175063949,3.9473019578732433,5.025260400727856,28.112905057425834,0.2100009918212855,-1.6091623567187092,-1.7644994735717816,-4.404805936307245,0.8758069891636815,-3.0846527049395114,-0.44434624220405183,1.1498515039800559,30.046994181246152,7.302651669391235,1.3201532313677313,8,0.5799989700317418,2.4299993515014684,5.025000095367435,4.894999504089359,2.199998855590824,2,-0.035661808584386834,2.6250149011755215,27.040000915527344,-7.399847415601613,27.03000068664551,1.2477900902193326,26.70000076293945,-0.035661808584386834 178,2006-08-17,27.6200008392334,28.0,26.959999084472656,27.5,78174.0,0.015441178842399372,1.3636406985237541,0.6000019073413675,26.40694803219033,14.36626555341,0.36580476519664984,1.4945081971227978,3.4652727467455833,4.557328670474874,30.145298939054836,1.0400009155273438,-1.620800174581909,-1.1574994087219252,-3.6062655085464,1.2912666911025497,-2.3818824586341627,0.0668836411903122,0.44347497952976767,73.61117917811842,47.677040305740114,1.224383049912238,8,0.15999889373779297,2.0099992752075195,4.505000114440918,4.404999732971191,1.409999847412113,3,-0.055032599984738306,1.100001907341396,27.20000076293945,2.6250149011755215,27.040000915527344,-7.399847415601613,27.03000068664551,-0.055032599984738306 179,2006-08-18,27.649999618530273,28.0,27.5,27.989999771118164,22569.0,0.0010861252130833776,1.7777730682829653,-2.833314789795756,23.595494541338212,14.949707723958879,0.20883840910268248,1.306230473635921,3.3113848634622514,4.471900837932267,31.782070152010544,0.5,-1.6195415108544715,-0.98450059890747,-3.3395124780245986,1.3705112802096586,-2.1620065384660343,0.19300534065109431,-1.090000152587887,67.8898777547185,41.05193699349537,1.1775059395585645,8,0.13000011444091797,1.9800004959106445,4.475001335144043,4.295001029968262,1.3500003814697266,4,-0.031464699598104606,1.3636406985237541,27.6200008392334,1.100001907341396,27.20000076293945,2.6250149011755215,27.040000915527344,-0.031464699598104606 180,2006-08-21,27.79999923706055,27.920000076293945,27.70000076293945,27.899999618530273,51949.0,0.0054249410705145,2.142818217735504,0.2941186370317076,30.76921948313756,17.396286606891607,-0.08315858837978496,1.0194789625970664,3.0943906714642786,4.27157181235901,33.20265295313265,0.2700004577636719,-1.573615385116529,-0.7145009040832484,-2.9763810758030615,1.5473792676365647,-1.8454409899431568,0.41643918177665995,-1.2111997604370117,81.651308720957,53.336758761775826,1.1309400858599068,8,-0.01999950408935902,1.8300008773803675,4.325001716613766,4.145001411437985,2.2000007629394496,0,0.043884937200887375,1.7777730682829653,27.649999618530273,1.3636406985237541,27.6200008392334,1.100001907341396,27.20000076293945,0.043884937200887375 181,2006-08-22,27.76000022888184,27.96999931335449,27.60000038146973,27.96999931335449,30833.0,-0.0014388132833250689,2.5238147138965092,2.0999828339277915,34.68207614516814,20.12589339392411,-0.21291089152543918,0.9100262309211722,3.0945631479203577,4.282851899708117,34.7276202946683,0.3699989318847585,-1.5723305550548936,-0.6299999237060518,-2.759926509680632,1.4999266622685283,-1.694963216693342,0.43496336928123824,-1.142976741790772,76.9231192458647,44.07645402564625,1.0649632929872903,8,-0.1350002288818395,1.8699998855590785,4.345000267028805,4.185000419616696,1.44000053405761,1,0.035302576878825764,2.142818217735504,27.79999923706055,1.7777730682829653,27.649999618530273,1.3636406985237541,27.6200008392334,0.035302576878825764 182,2006-08-23,28.0,28.25,27.56999969482422,28.0,90274.0,0.008645524824904882,1.720001220703125,-0.0,41.379299005053866,23.573033550087267,-0.6112507160621163,0.5319040623681062,2.758676293196743,4.002623172455706,35.70922319111979,0.6800003051757812,-1.5195615606154114,-0.285000133514405,-2.261508950858243,1.6915086838294329,-1.2732545421863257,0.7032542751575157,-1.355316982650752,80.62016879284138,41.81678107566037,0.9882544086719198,8,-0.5950002670288086,1.630000114440918,3.9600000381469727,3.6700010299682617,2.0,2,0.018214293888637156,2.5238147138965092,27.76000022888184,2.142818217735504,27.79999923706055,1.7777730682829653,27.649999618530273,0.018214293888637156 183,2006-08-24,27.85000038146973,28.28000068664551,27.649999618530273,28.28000068664551,41795.0,-0.005357129233223956,1.9302354464967075,-100.0,39.66941367112869,27.054819413304276,-0.5119530051976859,0.5402724582943392,2.80906883550227,4.116542015081439,36.72573324842067,0.6300010681152379,-1.448830483383528,-0.3274997711181591,-2.1381794384009893,1.4831798961646712,-1.232839604759576,0.5778400625232578,-1.1411046848144508,44.871804276858995,4.30339150899556,0.9053398336414152,8,-0.2550001144409215,1.6799993515014613,4.267499923706051,3.8200006484985316,3.0499992370605433,3,0.05565526807288124,1.720001220703125,28.0,2.5238147138965092,27.76000022888184,2.142818217735504,27.79999923706055,0.05565526807288124 184,2006-08-25,27.5,28.04999923706055,27.40999984741211,28.0,45454.0,-0.01256733848027547,1.1333367241839571,1.162789872429517,35.368955631558336,29.422201228846802,-0.04083281585326404,0.7474499322174744,3.053341423599427,4.428858431593831,37.74834026667092,0.639999389648441,-1.4176448237811918,-0.5625001907348626,-2.2254188314194536,1.1004184499497285,-1.3939595110771599,0.26895912960743473,-0.6968380039453059,10.344835146043527,-30.384337404109964,0.8314593203422962,8,0.0950002670288086,1.5699996948242188,4.617500305175781,4.170001029968262,3.4500007629394496,4,0.0556363886052913,1.9302354464967075,27.85000038146973,1.720001220703125,28.0,2.5238147138965092,27.76000022888184,0.0556363886052913 185,2006-08-28,27.60000038146973,27.79999923706055,27.5,27.60000038146973,10324.0,0.003636377507990174,-1.9999809265863602,-0.0,36.18089151828407,31.80379287929835,-0.0575252070573562,0.48320264268266655,2.7972712809558438,4.281792742581999,38.82621023887051,0.2999992370605504,-1.334068708470344,-0.3424998283386209,-1.7422868858673048,1.057287229190063,-1.0423933571029629,0.35739370042572105,-0.7082280639795862,21.839120778899364,-18.065245794707515,0.6998935287643422,8,0.019999504089351916,1.1749992370605433,4.4324998855590785,4.070000648498532,3.889999389648434,0,0.05072462315870885,1.1333367241839571,27.5,1.9302354464967075,27.85000038146973,1.720001220703125,28.0,0.05072462315870885 186,2006-08-29,27.79999923706055,28.5,27.60000038146973,28.5,55869.0,0.007246335247339308,1.5714246788845736,-100.0,40.196055056979795,34.24981700942655,-0.1546435048182353,0.1739860229213157,2.491244822346605,4.038287838382512,38.714848701796946,0.8999996185302699,-1.1022214202943914,-0.06750097274779776,-1.3133083413803632,1.1783063958847677,-0.6904046570640787,0.5554027115684832,-0.8249332174210835,35.77975550943733,-2.056236897007274,0.6229036843162825,8,-0.0699996948242223,0.880000114440918,4.037501335144039,3.8700017929077113,3.980001449584961,1,0.07913672026316454,-1.9999809265863602,27.60000038146973,1.1333367241839571,27.5,1.9302354464967075,27.85000038146973,0.07913672026316454 187,2006-08-30,27.70000076293945,28.020000457763672,27.70000076293945,28.0,70575.0,-0.00359706751314548,-1.1333367241839438,0.42856987155384074,48.093850663853566,36.65947285738913,0.02652842559352564,0.19581428666337786,2.4796109983147083,4.087050861511543,38.597469048883,0.3199996948242223,-0.9012352316870675,-0.11149950027466105,-1.2750016468481995,1.0520026462988774,-0.693250573561432,0.47025157301210996,-0.6029400248711383,26.605584856003624,-14.399915724426386,0.5817510732867699,8,0.2549991607666051,0.8299989700317418,3.972499847412113,3.970000267028812,3.849998474121101,2,0.05415162305724164,1.5714246788845736,27.79999923706055,-1.9999809265863602,27.60000038146973,1.1333367241839571,27.5,0.05415162305724164 188,2006-08-31,28.28000068664551,28.36000061035156,27.899999618530273,28.0,94427.0,0.02093862482783959,1.0909110613081971,-0.9333379957529604,77.62242565828646,42.662465203716714,-0.5028891978572183,-0.4315122699829921,1.8149833794459163,3.4605841073589225,38.209174698465354,0.6599998474121094,-0.6837957196206119,0.484500408172611,-0.6415445693499287,1.6105453856951506,-0.07852208058865884,1.0475228969338808,-1.0707048076226648,79.81657958192356,32.93098574364958,0.5630224887612697,8,-0.3250007629394567,0.14999866485595703,3.050000190734856,3.8000001907348597,3.279998779296875,3,0.060820341994076266,-1.1333367241839438,27.70000076293945,1.5714246788845736,27.79999923706055,-1.9999809265863602,27.60000038146973,0.060820341994076266 189,2006-09-01,28.35000038146973,28.70000076293945,28.13999938964844,28.29999923706055,111594.0,0.0024752366734301923,-2.027027584322622,0.17857507782644305,75.38466165766529,47.61973655644202,-0.5175807230087237,-0.5493680360153341,1.6919847984805791,3.354750846865773,37.27290445302032,0.5600013732910085,-0.47890717207958033,0.567000102996829,-0.5265231340839591,1.6605233400776171,0.020238484456434946,1.113761721537223,-1.0374481727687126,70.83332008786564,19.608654629374016,0.5467616185403943,9,-0.29500007629394887,0.024999618530269885,2.927499771118157,3.730000495910641,2.64999961853027,4,0.08994706182534262,1.0909110613081971,28.28000068664551,-1.1333367241839438,27.70000076293945,1.5714246788845736,27.79999923706055,0.08994706182534262 190,2006-09-04,28.60000038146973,28.989999771118164,28.5,28.979999542236328,42862.0,0.008818342033018345,1.4500011920940323,-7.599809269502122,77.4648331906176,52.37337622815863,-0.7176334312159085,-0.8467175629254307,1.3940220163671206,3.0803859005982623,36.31947300443744,0.639999389648434,-0.32649642880131324,0.8195000648498585,-0.26587577586357725,1.9048759055632942,0.27681214449313885,1.3621879852065781,-1.148703317344868,71.94247763324022,16.035675688762495,0.5426879203567183,9,-0.4000005722045934,-0.3200006484985387,2.5550003051757706,3.480000495910641,2.1599998474121094,0,0.08216784440997116,-2.027027584322622,28.35000038146973,1.0909110613081971,28.28000068664551,-1.1333367241839438,27.70000076293945,0.08216784440997116 191,2006-09-05,28.479999542236328,28.899999618530273,28.31999969482422,28.899999618530273,15007.0,-0.004195833483665035,1.7619038968942011,1.1052657996576907,72.8571584273611,55.87091616397055,-0.5417287211861286,-0.7842527922698608,1.4646439243529485,3.1806651144803055,35.41696299365486,0.5799999237060547,-0.15921518091743536,0.7104992866516113,-0.339522414188945,1.7605209874921677,0.18548843623133138,1.2355101370718913,-0.8440581532722682,60.46506813971276,1.2340025827523746,0.525010850420279,9,-0.2799997329711914,-0.19999980926513672,2.6750011444091726,3.600001335144043,2.620000839233402,1,0.10568821198251621,1.4500011920940323,28.60000038146973,-2.027027584322622,28.35000038146973,1.0909110613081971,28.28000068664551,0.10568821198251621 192,2006-09-06,28.3799991607666,29.20000076293945,28.25,28.36000061035156,55901.0,-0.0035112494057952803,-6.916680574430348,-0.047615587576813286,65.32257320232068,58.72126722299188,-0.42706756991128003,-0.739493655143491,1.4963215410824056,3.264153942603752,34.317436401149024,0.9500007629394496,-0.05016812151419714,0.6214989662170396,-0.3959953653744819,1.638993297808561,0.11275180042127886,1.1302461320128003,-0.5815707659440505,36.92300920661713,-19.642686396642283,0.5087471657957611,9,-0.07499885559082031,-0.3199996948242152,2.2700014114379847,3.295001983642578,2.920000076293949,2,0.119802735250929,1.7619038968942011,28.479999542236328,1.4500011920940323,28.60000038146973,-2.027027584322622,28.35000038146973,0.119802735250929 193,2006-09-07,27.45000076293945,28.38999938964844,27.40999984741211,28.38999938964844,30535.0,-0.03276950054011318,1.085108455248252,-47.003338102042555,47.04143297381452,60.018209149909225,0.4919586257563786,0.1692542383548279,2.3332090745778338,4.168073476039112,32.85280048025372,0.9799995422363317,0.01682049848207612,-0.2894994735717802,-1.3155280578995985,0.7365291107560381,-0.8025137657356893,0.22351481859212896,1.75,2.234686875316809,-50.713390243277054,0.5130142921639095,9,0.8549995422363317,0.4299993515014684,2.969999790191647,4.22500038146973,3.5499992370605504,3,0.14936241749240886,-6.916680574430348,28.3799991607666,1.7619038968942011,28.479999542236328,1.4500011920940323,28.60000038146973,0.14936241749240886 194,2006-09-08,27.149999618530273,28.0,27.11000061035156,27.70000076293945,24656.0,-0.010929003135555893,-1.825398651532975,0.5851084552482518,40.793198377941735,60.530687689871186,0.8237133754198318,0.5319711663578772,2.5440425359716308,4.435994719074401,30.775213584977905,0.889999389648441,0.030667142290315752,-0.6120005607604995,-1.5587197143437521,0.3347185928227532,-1.0853601375521258,-0.13864098396887314,2.050001144409176,1.9138280027963976,-45.44529435896913,0.47335957679162555,9,1.0050010681152308,0.7300004959106445,3.072500705718994,4.475001335144043,3.9500007629394567,4,0.16243093588856716,1.085108455248252,27.45000076293945,-6.916680574430348,28.3799991607666,1.7619038968942011,28.479999542236328,0.16243093588856716 195,2006-09-11,27.04999923706055,27.809999465942386,27.04999923706055,27.5,38143.0,-0.003683255354503645,-2.3777730682830187,0.8181815029182362,40.111401965685815,60.521281790838515,0.9359127185430367,0.6677842545340482,2.5389796206520323,4.501411329827381,28.608931549685305,0.7600002288818359,0.06150544443302053,-0.7130008697509744,-1.65650147106944,0.23049973156749104,-1.184751170410209,-0.24125056909173992,2.0664015197753827,0.0,-41.81760004361347,0.4717503006592331,9,1.0750007629394496,0.8300008773803675,2.875000953674313,4.325001716613766,3.9500007629394496,0,0.14602591032711199,-1.825398651532975,27.149999618530273,1.085108455248252,27.45000076293945,-6.916680574430348,28.3799991607666,0.14602591032711199 196,2006-09-12,26.739999771118164,27.5,26.60000038146973,27.5,29142.0,-0.011460239359920688,1.3684193354899659,1.688886534141496,32.78687243113619,58.82050643164769,1.206628704153875,1.0057197829675921,2.7239627503306068,4.744335685074297,26.45482708356401,0.8999996185302699,0.13709286639742402,-1.008000278472899,-2.007760291693785,-0.008240265252013046,-1.507880285083342,-0.508120271862456,2.2524168945312475,5.384591119532666,-30.222490245074646,0.4998800066104421,9,1.1600008010864258,1.140000343322754,3.1100006103515625,4.635001182556152,3.5599994659423864,1,0.15033659282621503,-2.3777730682830187,27.04999923706055,-1.825398651532975,27.149999618530273,1.085108455248252,27.45000076293945,0.15033659282621503 197,2006-09-13,26.229999542236328,27.0,25.59000015258789,26.79999923706055,83360.0,-0.01907255920894535,1.9072125216296996,0.7499993725828802,29.850728564738688,53.51254008792017,1.6608352019015946,1.5171067865279184,3.114627470707667,5.181219120365785,24.506315777561298,1.4099998474121094,0.19134370744895435,-1.4695004463195787,-2.657572533705249,-0.2814283589339084,-2.063536490012414,-0.8754644026267435,2.5710238206787075,22.857127286945662,-11.099752505776166,0.594036043692836,9,1.1650009155273438,1.1650009155273438,3.570000648498535,5.145001411437988,3.659999847412113,2,0.18566530401159875,1.3684193354899659,26.739999771118164,-2.3777730682830187,27.04999923706055,-1.825398651532975,27.149999618530273,0.18566530401159875 198,2006-09-14,26.10000038146973,26.540000915527344,26.03000068664551,26.29999923706055,83566.0,-0.00495612516337518,-2.000016829633598,0.35087537310435996,31.578939443144293,48.645237619640056,1.619376033950271,1.6099348133173237,3.135182397601863,5.223031200584405,23.77543561189162,0.5100002288818324,0.2072824745364663,-1.523499584197996,-2.910754079247326,-0.13624508914866595,-2.217126831722659,-0.8298723366733327,2.3799206604125906,21.161836563163465,-15.12987786453299,0.6936272475246645,9,1.2950000762939418,1.2950000762939418,3.6725001335144007,5.275000572204586,4.020000457763668,3,0.1992336697160615,1.9072125216296996,26.229999542236328,1.3684193354899659,26.739999771118164,-2.3777730682830187,27.04999923706055,0.1992336697160615 199,2006-09-15,26.78000068664551,26.84000015258789,25.93000030517578,26.20000076293945,77216.0,0.02605365115850966,1.6000038147035023,-2.9000162125561832,40.639267020266715,44.55350804515664,0.7747211343366658,0.9079663928956876,2.3568634675405846,4.456146294697721,22.83036608778685,0.9099998474121094,0.20286030431464042,-0.7999993324279764,-2.23740930630089,0.6374106414449372,-1.5187043193644314,-0.08129434549152137,1.4109282663073657,53.60364423984838,14.844155186466487,0.7187049869364561,9,0.6149997711181605,0.6149997711181605,2.759999275207516,4.409999847412106,3.5699996948242188,4,0.1575802541132454,-2.000016829633598,26.10000038146973,1.9072125216296996,26.229999542236328,1.3684193354899659,26.739999771118164,0.1575802541132454 200,2006-09-18,29.020000457763672,29.70000076293945,27.0,27.0,182814.0,0.08364450013756675,-1.6732674763139421,3.482759868064031,59.50156984938473,43.06955375871482,-1.5638967611533943,-1.3027397575169815,0.053507845616525884,2.1351781643783987,21.384538652785512,2.920000076293938,0.09951440781975762,1.3790003776550286,-0.1947970255630942,2.9527977808731514,0.5921016760459672,2.16589907926409,-3.4300003051757812,83.45498286635018,42.48782283613603,0.7868987016090608,9,-1.375,-1.375,-0.06500053405761719,1.5850000381469727,1.3799991607666016,0,0.071674703338938,1.6000038147035023,26.78000068664551,-2.000016829633598,26.10000038146973,1.9072125216296996,26.229999542236328,0.071674703338938 201,2006-09-19,28.739999771118164,29.0,27.559999465942386,28.989999771118164,190291.0,-0.009648541772183217,9.666652538182204,-0.12376234819113517,57.87877990960904,42.242465615080185,-1.3892287549544697,-0.996654532605092,0.2675270466651938,2.351719230618105,19.781456417066273,1.4600009918212855,-0.005496999352359921,1.049999713897705,-0.5986425405891964,2.6986419683846066,0.22567858665425433,1.8743208411411558,-3.0677996063232413,76.64231510322892,32.45985217931838,0.82432112724345,9,-1.0949993133544922,-1.0949993133544922,0.10500001907348633,1.8650007247924805,2.9500007629394496,1,0.07863605591093248,-1.6732674763139421,29.020000457763672,1.6000038147035023,26.78000068664551,-2.000016829633598,26.10000038146973,0.07863605591093248 202,2006-09-20,28.51000022888184,29.5,27.75,28.739999771118164,90605.0,-0.008002767712874448,1.0,0.9199981689452983,51.839996337890625,42.77563932219975,-1.2726857878849316,-0.7657483271181142,0.40526791045450494,2.519470903657247,18.720184750615118,1.75,-0.15831930528213434,0.7945001602172894,-0.8897236279450631,2.478723948379642,-0.04761173386388862,1.6366120542984675,-2.757244052124026,68.43500292932303,27.571969510073302,0.8421118940811765,9,-0.8649997711181676,-0.8649997711181676,0.1949996948242152,2.095000267028805,2.889999389648434,2,0.06278495243101978,9.666652538182204,28.739999771118164,-1.6732674763139421,29.020000457763672,1.6000038147035023,26.78000068664551,0.06278495243101978 203,2006-09-21,29.399999618530273,29.70000076293945,28.81999969482422,29.190000534057614,220774.0,0.031217095142174855,1.1728384596184471,-0.9130413149122084,57.42573749917716,44.623699224559246,-2.0752204973713226,-1.6165532471118098,-0.5446944068324946,1.5682542029720636,17.70973622575668,1.19000053405761,-0.27226041650218846,1.6069995880126946,-0.2382343819482955,3.4522335579736847,0.6843826030321978,2.5296165729931914,-3.5682985500488265,92.04241092885346,52.699645979192475,0.9226169849804959,9,-1.7549991607666016,-1.7549991607666016,-0.6949996948242188,1.205000877380371,2.0900001525878906,3,0.016666659097822834,1.0,28.51000022888184,9.666652538182204,28.739999771118164,-1.6732674763139421,29.020000457763672,0.016666659097822834 204,2006-09-22,29.03000068664551,29.45000076293945,29.03000068664551,29.399999618530273,26777.0,-0.01258499784644751,-1.2702772365016084,-1.7619073569481822,52.9902669492762,46.05468422273596,-1.57625914055739,-1.186906704671923,-0.24825360844805644,1.8784143006261154,16.4241529328681,0.4200000762939382,-0.36195974681080045,1.1605006217956593,-0.7589563419168677,3.079957585508186,0.2007721399393958,2.1202291036519227,-3.1209336242749046,75.18518937140894,38.31511175259619,0.9597284818562626,9,-1.3850002288818395,-1.3850002288818395,-0.3250007629394567,1.5749998092651332,2.619998931884762,4,0.03754736916314694,1.1728384596184471,29.399999618530273,1.0,28.51000022888184,9.666652538182204,28.739999771118164,0.03754736916314694 205,2006-09-25,29.0,29.04999923706055,28.81999969482422,29.04999923706055,56061.0,-0.0010334373384741635,8.200122072174008,0.13513346323962613,53.66197584167823,48.37414015724063,-1.3863515450927366,-1.103205736320625,-0.27304396395294006,1.8559374238960444,14.977638915399567,0.22999954223633168,-0.32373519554001007,1.0604999542236335,-0.9187554345406781,3.039755342987945,0.07087225984147594,2.050127648605791,-3.015114263618017,67.28970379963232,32.02433935503487,0.9896276943821561,9,-1.3549995422363281,-1.3549995422363281,-0.2950000762939453,1.6050004959106445,3.3499984741210866,0,0.046551737292059636,-1.2702772365016084,29.03000068664551,1.1728384596184471,29.399999618530273,1.0,28.51000022888184,0.046551737292059636 206,2006-09-26,30.0,30.0,29.0,29.0,150677.0,0.034482758620689724,1.0,-20.000305180436513,60.1250076591987,51.73794894551396,-2.095672029314443,-2.034232599595743,-1.347003481201817,0.8087420491482789,14.95415024530924,1.0,-0.2015733764217238,1.9504999160766587,-0.23037851216474436,4.131378344318062,0.860060701955959,3.0409391301973585,-3.940811963086869,100.0,62.26153374757349,1.0904392141207015,9,-2.0349998474121094,-2.2049999237060547,-1.2950000762939453,0.6050004959106445,2.299999237060554,1,0.013333320617675781,8.200122072174008,29.0,-1.2702772365016084,29.03000068664551,1.1728384596184471,29.399999618530273,0.013333320617675781 207,2006-09-27,29.20000076293945,30.10000038146973,29.20000076293945,30.10000038146973,184415.0,-0.026666641235351674,1.0,-0.8999996185302805,61.11817177579274,55.0200858713638,-0.9276228192452365,-1.1764104183631794,-0.6485484411782672,1.5578518639803995,14.95592996928455,0.8999996185302805,-0.07385153305358472,1.075500679016109,-1.15732137065908,3.308322728691298,-0.040910345821487226,2.1919117038537053,-2.983180247502844,29.687567520850077,-12.023795587721768,1.1164110248375951,9,-1.1850004196166957,-1.355000495910641,-0.5725007057189906,1.404999732971195,3.2000007629394567,2,0.08527396253627728,1.0,30.0,8.200122072174008,29.0,-1.2702772365016084,29.03000068664551,0.08527396253627728 208,2006-09-28,30.0,30.34000015258789,29.209999084472656,29.209999084472656,287455.0,0.02739723343007272,-1.8607588824398582,-0.8777791670816848,67.02509793680409,57.95184486209017,-1.2474074009360478,-1.9404316048627877,-1.5222571857897513,0.7197207966906589,15.57679441274924,1.139999389648441,0.14833412049217287,1.7894999504089348,-0.5958279015825205,4.17482780240039,0.5968360244132072,2.9821638764046625,-3.550188692601406,77.63157564517303,29.610219399207246,1.192663925995728,9,-1.3299999237060547,-2.0349998474121094,-1.4825000762939453,0.6050004959106445,2.020000457763672,3,0.04666665395100922,1.0,29.20000076293945,1.0,30.0,8.200122072174008,29.0,0.04666665395100922 209,2006-09-29,30.899999618530273,31.10000038146973,30.149999618530273,30.20000076293945,609313.0,0.02999998728434239,-1.3749985098860211,0.8860734738814303,70.9923770503226,59.228601217749926,-1.6779832949926607,-2.7822435566933166,-2.459625722810461,-0.18961362743585397,16.940300431336947,1.1000003814697301,0.48083225409926555,2.5619996070861824,-0.11009085586162115,5.234090070033986,1.2259543756122824,3.8980448385600823,-4.138973203516535,91.22803935494814,35.59840731029423,1.3360452314739013,9,-1.5699996948242152,-2.554999351501465,-2.3374996185302734,-0.2949991226196289,1.4899997711181712,4,0.019093856306524826,-1.8607588824398582,30.0,1.0,29.20000076293945,1.0,30.0,0.019093856306524826 210,2006-10-02,30.95000076293945,31.09000015258789,30.45000076293945,31.09000015258789,360407.0,0.0016181600332185742,8.142888283378797,-0.19999945504236089,73.62515131957089,60.978198041079025,-1.5929376909359263,-2.7902175227267954,-2.5371914958677877,-0.20596162856707068,18.797500237755976,0.639999389648441,0.8468057733488337,2.494500732421873,-0.421628605284905,5.410630070128651,1.036436063568484,3.952565401275262,-3.755076951280113,92.85716231988015,29.596585390169764,1.4580646688533885,10,-1.5250005722045863,-2.605000495910641,-2.617500782012936,-0.34500026702880504,1.3499984741211044,0,0.02261708686059305,-1.3749985098860211,30.899999618530273,-1.8607588824398582,30.0,1.0,29.20000076293945,0.02261708686059305 211,2006-10-03,31.489999771118164,31.489999771118164,30.70000076293945,31.0,350038.0,0.017447463485213532,2.224487253844881,-3.5000136239781128,79.41835659453233,64.042460291817,-1.901823341927333,-3.2603105042132228,-3.100660491430027,-0.7536934516039402,20.60101909118204,0.7899990081787145,1.1758462562223926,2.8839997291564927,-0.33265699788985614,6.100656456202842,1.2756713656333183,4.492328092679667,-3.904568302477788,100.0,30.32211116615636,1.6083283635231747,10,-1.3350000381469727,-2.9499998092651367,-3.2925000190734863,-0.8849992752075195,0.5100002288818359,1,0.027310216235431506,8.142888283378797,30.95000076293945,-1.3749985098860211,30.899999618530273,-1.8607588824398582,30.0,0.027310216235431506 212,2006-10-04,31.78000068664551,31.84000015258789,31.149999618530273,31.489999771118164,267230.0,0.009209301925537927,2.3658575163520315,0.5918388795684013,81.2087981186413,66.68502258286857,-1.8765321301021487,-3.4599236499886246,-3.4064097827957944,-1.0378439843350264,22.788599777472967,0.6900005340576172,1.2412662917361388,3.0040005683898947,-0.5081703166956792,6.516171453475469,1.2479151258471077,4.760086010932682,-3.726021021707801,97.71865241159855,20.998985489282276,1.7560854425427868,10,-1.4500007629394567,-3.0650005340576207,-3.575001239776615,-1.1750001907348668,0.2399997711181605,2,0.01636244616676663,2.224487253844881,31.489999771118164,8.142888283378797,30.95000076293945,-1.3749985098860211,30.899999618530273,0.01636244616676663 213,2006-10-05,31.54999923706055,31.75,31.36000061035156,31.75,35857.0,-0.007237301592684098,2.89997901924511,-0.6896556260029785,77.57224717210747,69.4163537187387,-1.4633697551152522,-3.064109976392526,-3.1919302389753135,-0.8221114452862928,24.23323106514723,0.4200000762939524,1.346655890320072,2.568999195098879,-1.0927284096813459,6.230726799879104,0.7381353927087666,4.399862997488992,-2.9659767038518154,82.84018793585463,3.064455507127988,1.8308638023901134,10,-1.2199993133544957,-2.83499908447266,-3.3074994087219274,-1.2749986648559535,0.4500007629394496,3,0.02694143611325006,2.3658575163520315,31.78000068664551,2.224487253844881,31.489999771118164,8.142888283378797,30.95000076293945,0.02694143611325006 214,2006-10-06,31.559999465942386,31.84000015258789,31.309999465942386,31.54999923706055,90272.0,0.0003169644730161014,-1.163269119232686,-0.05000095367067933,69.78192350462534,71.2074590146217,-1.2032871018719256,-2.874142954027473,-3.211208589345148,-0.8795192876418092,25.43747812135586,0.5300006866455043,1.5380782912443145,2.3584994316101096,-1.369501402496521,6.086500265716737,0.49449901455679424,4.222499848663425,-2.52014006602057,79.856056863714,0.52318153942511,1.8640004170533142,10,-1.139999389648441,-2.8449993133544957,-3.3674998283386266,-1.5799989700317418,0.3100013732910121,4,0.014575443586990255,2.89997901924511,31.54999923706055,2.3658575163520315,31.78000068664551,2.224487253844881,31.489999771118164,0.014575443586990255 215,2006-10-09,31.0,31.75,30.989999771118164,31.5,61207.0,-0.017743963099451365,-1.9230752301654257,-49.99885561701316,66.86567623064573,71.95642218922694,-0.36850504219887625,-2.1112934993881183,-2.673633391193235,-0.32883115315091516,26.455845122109217,0.7600002288818359,1.6145760794109663,1.6009999275207534,-2.0650886143568172,5.2670884693983275,-0.23204434341803193,3.4340441984595387,-1.5681208947049328,26.31573663851397,-51.153334145518485,1.8330442709387866,10,-0.4799995422363281,-2.2849998474121094,-2.7849998474121094,-1.1250009536743164,1.240001678466804,0,0.044838689988659475,-1.163269119232686,31.559999465942386,2.89997901924511,31.54999923706055,2.3658575163520315,31.78000068664551,0.044838689988659475 216,2006-10-10,30.76000022888184,31.1299991607666,30.5,31.0,67768.0,-0.0077419281005858265,1.5200062561273808,0.479999542236321,66.76602315197503,72.58396123102497,-0.010462210866062804,-1.6387005659977802,-2.436742476634425,-0.11751605089030903,26.775055366774232,0.6299991607666016,1.7646691786335005,1.1600001335144086,-2.328778670301208,4.648778937330025,-0.584389268393398,2.904389535422215,-0.9909841769657781,19.402999945911283,-56.76296439886668,1.744389401907808,10,-0.23500061035156605,-2.045000076293949,-2.5200004577636754,-1.1300001144409215,1.5300006866455043,1,0.05006498688945871,-1.9230752301654257,31.0,-1.163269119232686,31.559999465942386,2.89997901924511,31.54999923706055,0.05006498688945871 217,2006-10-11,31.10000038146973,31.20000076293945,30.53000068664551,30.53000068664551,93615.0,0.011053320873146477,-1.3508787193318004,-2.375000993411729,63.798707833196175,72.2254734417352,-0.05878634110968761,-1.6813492109175492,-2.7604905648205076,-0.495692016746375,26.210258570907563,0.6700000762939382,1.937265071343603,1.2565002441406286,-1.9065178031571328,4.419518291438386,-0.32500877950825213,2.8380092677895092,-1.0410465554596122,44.776142772146144,-28.167836007908562,1.5815090236488794,10,-0.10500049591064808,-2.3850002288818395,-2.860000610351566,-1.4700002670288121,1.0399990081787145,2,0.028938894131542048,1.5200062561273808,30.76000022888184,-1.9230752301654257,31.0,-1.163269119232686,31.559999465942386,0.028938894131542048 218,2006-10-12,31.29999923706055,31.60000038146973,30.899999618530273,30.899999618530273,308943.0,0.006430831290599848,-2.500007152564212,0.7017540924361937,68.94823570244719,71.99834662530459,-0.06144977321586964,-1.5513407265034438,-2.934485948966458,-0.7378814028479006,25.734813451342724,0.7000007629394567,1.9854789639640842,1.1964991569519086,-1.4898344762157159,3.8828327901195365,-0.14666765963190542,2.5396659735357225,-0.9916989253295441,59.70142880323878,-12.423726843182969,1.343166816583814,10,-0.15499877929687855,-2.58499908447266,-3.1174993515014684,-1.6699991226196325,0.9799995422363246,3,0.02300323444898389,-1.3508787193318004,31.10000038146973,1.5200062561273808,30.76000022888184,-1.9230752301654257,31.0,0.02300323444898389 219,2006-10-13,31.0,31.28000068664551,30.70000076293945,31.0,60124.0,-0.009584640395305155,1.0714232191878792,0.0,65.97444517772773,71.14826816509981,0.28410269939638866,-0.9686424396757936,-2.611433122555706,-0.49118712903708683,25.62401699654144,0.5999984741211009,2.090858104585813,0.6854999542236335,-1.5219271751235866,2.89292708357085,-0.41821361044997474,1.7892135188972418,-0.47726171054902977,40.0,-31.384484023825422,1.103713564673609,10,0.1700000762939453,-2.2849998474121094,-2.9074997901916504,-1.369999885559082,1.6699981689453054,4,0.032258064516129004,-2.500007152564212,31.29999923706055,-1.3508787193318004,31.10000038146973,1.5200062561273808,30.76000022888184,0.032258064516129004 220,2006-10-16,31.10000038146973,31.60000038146973,31.0,31.29999923706055,42196.0,0.0032258187570881613,-2.000004768376094,-100.0,60.26120007131208,69.01969521807533,0.2320163708755878,-0.9537224845126495,-2.6883544578928813,-0.6498809719337473,26.893588009086365,0.6000003814697301,2.082653414939106,0.6815003395080588,-1.4642641854610012,2.8272648644771188,-0.39138192297647123,1.7543826019925888,-0.39999961853028054,54.54547030866107,-12.673265955359945,1.0728822624845291,10,0.0699996948242152,-2.3850002288818395,-3.0824999809265172,-1.4700002670288121,1.9899997711181605,0,0.02475885685912904,1.0714232191878792,31.0,-2.500007152564212,31.29999923706055,-1.3508787193318004,31.10000038146973,0.02475885685912904 221,2006-10-17,31.0,31.59000015258789,30.899999618530273,31.38999938964844,61820.0,-0.003215446310068648,-1.3389842562958651,1.9500081062780916,69.3132971673825,67.69797289015769,0.28519170836420926,-0.7122444645630992,-2.5675731364727383,-0.6055999240661762,28.174629413409356,0.6900005340576172,1.9446350551639853,0.468499946594239,-1.5386372985583634,2.4756371917468414,-0.5350686759820604,1.4720685691705384,-0.2999992370605504,43.92518200032766,-26.882650131510637,1.0035686225763008,10,0.1700000762939453,-2.2849998474121094,-2.997499942779541,-1.369999885559082,1.5,1,0.04000005414409036,-2.000004768376094,31.10000038146973,1.0714232191878792,31.0,-2.500007152564212,31.29999923706055,0.04000005414409036 222,2006-10-18,30.29999923706055,31.20000076293945,30.10000038146973,31.20000076293945,68021.0,-0.02258066977224027,1.4444411477980792,2.307699831761767,53.289464327990274,64.99988590747802,0.841689062456819,0.135691340010478,-1.8512732412343524,0.05224790110185751,28.689149880958077,1.1000003814697195,1.7580907179075993,-0.3210007667541461,-2.0946544972229724,1.4526529637146837,-1.207827631988561,0.5658260984802688,1.5400009155273402,13.333257039388021,-54.27285817225739,0.8868268652344143,10,0.6700010299682582,-1.5849990844726598,-2.4099988937377965,-0.6699991226196325,2.100002288818356,2,0.06567662470541524,-1.3389842562958651,31.0,-2.000004768376094,31.10000038146973,1.0714232191878792,31.0,0.06567662470541524 223,2006-10-19,29.88999938964844,30.35000038146973,29.29999923706055,30.35000038146973,375365.0,-0.013531348440122382,3.5652125237899766,0.5111113465858558,37.59213966472863,61.42324325860059,1.1079698908034494,0.6158583315140298,-1.4045792287682772,0.43660297201733655,28.71933336630438,1.0500011444091797,1.4436466496118499,-0.7555006027221651,-2.470713700263378,0.9597124948190512,-1.6131071514927733,0.10210594604844303,1.915200767517085,25.65216778357077,-37.356290397310204,0.8576065487706076,10,0.6350002288818324,-1.0049991607666051,-2.494998931884769,-0.7449989318847727,3.4400024414062536,3,0.07527601358129266,1.4444411477980792,30.29999923706055,-1.3389842562958651,31.0,-2.000004768376094,31.10000038146973,0.07527601358129266 224,2006-10-20,30.1200008392334,30.420000076293945,29.45000076293945,29.45000076293945,127780.0,0.007694929885633028,-1.8955200086542174,-1.4565187645383266,40.23529939750256,58.464312499362464,0.7288722819033353,0.49719539270321533,-1.5580284983793433,0.1735712729769432,28.778564890838055,0.9699993133544957,1.0671354516036935,-0.5799991607666009,-2.141455781254294,0.9814574597210921,-1.360727471010449,0.2007291494772474,1.5849912811279303,35.65222583328273,-22.60648291227188,0.7807283102438468,10,0.32999897003174183,-1.2350006103515625,-2.7250003814697266,-0.9750003814697301,2.8799991607666016,4,0.07171307702123064,3.5652125237899766,29.88999938964844,1.4444411477980792,30.29999923706055,-1.3389842562958651,31.0,0.07171307702123064 225,2006-10-23,30.35000038146973,30.399999618530273,29.60000038146973,29.79999923706055,169474.0,0.007636106767193063,1.4615375586510209,0.8208971369846202,35.53301163385133,54.9939778862376,0.44362599005084036,0.3937056817676954,-1.7178634172508929,-0.10091076872553728,29.103035958539493,0.7999992370605433,0.7495008081005281,-0.41749963760375763,-1.772612518928721,0.9376132437212057,-1.0950560782662393,0.26005680305872403,1.2587920235595682,45.85156002731929,-6.8327406346936,0.6775564406624808,10,0.09999942779541016,-0.9300003051757848,-2.9549999237060582,-1.2049999237060618,2.64999961853027,0,0.07644144178963685,-1.8955200086542174,30.1200008392334,3.5652125237899766,29.88999938964844,1.4444411477980792,30.29999923706055,0.07644144178963685 226,2006-10-24,30.399999618530273,30.479999542236328,30.10000038146973,30.10000038146973,38374.0,0.001647421299245444,-1.533334181046029,0.5454520233458923,31.35134076271244,51.388714878406084,0.3768166871308729,0.3954867227266874,-1.6959927794950325,-0.18453604655714528,28.69656505932594,0.379999160766598,0.554243387340076,-0.387500381469728,-1.706237588901729,0.9312368259622765,-1.0468689851857285,0.2718682222462725,1.116441059780275,57.89471042455542,10.456397432571968,0.6593686037160018,10,0.050000190734866834,-0.6999998092651367,-2.7549991607666016,-1.2549991607666051,3.0799999237060547,1,0.0884868607833118,1.4615375586510209,30.35000038146973,-1.8955200086542174,30.1200008392334,3.5652125237899766,29.88999938964844,0.0884868607833118 227,2006-10-25,31.690000534057614,32.0,30.11000061035156,30.11000061035156,771101.0,0.04243424117482619,-1.3924044062169956,5.266679806212949,51.47060178849981,49.446755554634144,-0.9171383202721266,-0.7361476054016336,-2.9028101581888457,-1.4944565601308248,28.73244758915794,1.889999389648441,0.4404951207676575,0.7780005455017047,-0.36861191131088233,1.9246130023142918,0.20469431709541297,1.3513067739079965,-2.390001296997063,88.51854154274777,43.67636011900066,0.5733062284062934,10,-1.0400009155273402,-1.8150005340576136,-4.045000076293942,-2.5450000762939453,1.4699993133544957,2,0.02556009631719225,-1.533334181046029,30.399999618530273,1.4615375586510209,30.35000038146973,-1.8955200086542174,30.1200008392334,0.02556009631719225 228,2006-10-26,31.399999618530273,31.690000534057614,31.10000038146973,31.5,135793.0,-0.009151180518778279,1.4583265450470744,-0.06329138373321261,48.41270021480371,47.4954505587537,-0.6833188838117721,-0.35403609089144794,-2.5448204067931925,-1.22307036959333,28.586240324055158,0.5900001525878835,0.3351983577536046,0.41799964904785014,-0.6632589073229909,1.4992582054186911,-0.12262962913757036,0.9586289272332706,-2.046000366210933,76.47056623588004,34.567910384045575,0.5406292781854207,10,-0.75,-0.9899997711181641,-3.7549991607666016,-2.254999160766605,1.7500019073486328,3,0.031847194888451336,-1.3924044062169956,31.690000534057614,-1.533334181046029,30.399999618530273,1.4615375586510209,30.35000038146973,0.031847194888451336 229,2006-10-27,31.489999771118164,31.489999771118164,31.10000038146973,31.459999084472656,38635.0,0.0028662469325246853,24.99936423167374,-0.30000572202407066,55.36104594454835,46.950988989113284,-0.7783554258742775,-0.41905367133121985,-2.5653512296430847,-1.3615287823787412,27.891328943443337,0.38999938964843395,0.2372678991959063,0.47849979400634624,-0.6252979605519329,1.5822975485646253,-0.07339908327279332,1.0303986712854858,-2.08308050384521,78.74998708565822,33.43501197043962,0.551898877279139,10,-0.8400001525878906,-1.0799999237060547,-3.844999313354492,-2.3449993133544957,1.8599987030029226,4,0.05843131385552236,1.4583265450470744,31.399999618530273,-1.3924044062169956,31.690000534057614,-1.533334181046029,30.399999618530273,0.05843131385552236 230,2006-10-30,31.649999618530273,31.75,31.35000038146973,31.70000076293945,82952.0,0.005080973279614209,4.3333418104598795,-1.6666666666665482,59.910902638597044,45.9062784859149,-0.9522752264612997,-0.5522359093516798,-2.6574259038884165,-1.5409672761329318,27.24241536792042,0.3999996185302699,0.0871093398171503,0.6034996986389167,-0.5359050178645219,1.7429044151423518,0.03379734038719917,1.1732020568906343,-2.191218736602778,81.57892359260227,31.623629599590082,0.5697023582517177,10,-1.0,-1.239999771118164,-4.004999160766602,-2.504999160766605,1.789999008178711,0,0.04265404100287373,24.99936423167374,31.489999771118164,1.4583265450470744,31.399999618530273,-1.3924044062169956,31.690000534057614,0.04265404100287373 231,2006-10-31,32.34999847412109,32.889999389648445,31.70000076293945,31.70000076293945,228448.0,0.022116867741792445,-2.661547129283553,-12.999656685104801,62.8865772611812,46.97262436738056,-1.6099407793949823,-1.2485143247206452,-3.278675583656053,-2.24216123608716,26.602759872731706,1.2399997711181712,-0.0115189593580034,1.2604986190795842,-0.007080195024506963,2.5280774331836753,0.6267092120275386,1.8942880261316297,-2.84039320983214,80.57549810637204,28.727249922797114,0.6337894070520459,10,-1.2549991607665874,-1.4049987792968643,-4.704998016357415,-3.2049980163574183,1.790000915527358,1,0.020092783818796534,4.3333418104598795,31.649999618530273,24.99936423167374,31.489999771118164,1.4583265450470744,31.399999618530273,0.020092783818796534 232,2006-11-01,32.299999237060554,32.540000915527344,32.209999084472656,32.209999084472656,7316.0,-0.0015455715430877648,-6.333361590302208,0.13846226077363502,60.638296145452045,49.53330842079428,-1.3928832620430818,-1.2201166703725512,-3.156621622546986,-2.222400834968269,25.70103559490471,0.3300018310546875,-0.06416939334251026,1.1844994544982974,-0.16161297281833242,2.5306118818149272,0.5114432408399807,1.857555668156614,-2.6551782077572277,67.0390793574683,15.515652863119016,0.6730562136583158,11,-1.1299991607666087,-1.2549991607666087,-4.419999122619636,-3.1549987792968857,1.920001983642571,2,0.03653251805101765,-2.661547129283553,32.34999847412109,4.3333418104598795,31.649999618530273,24.99936423167374,31.489999771118164,0.03653251805101765 233,2006-11-02,32.400001525878906,32.799999237060554,32.200000762939446,32.400001525878906,123191.0,0.0030960461665774375,-1.9999809265863957,0.0,65.55555932315471,52.346670634755625,-1.2285993434533857,-1.3208969171604465,-3.177085863796666,-2.3523674419321523,24.81634304548614,0.599998474121108,-0.15071934155938393,1.2420016288757338,-0.211279118892584,2.6952823766440517,0.5153612549915749,1.9686420027598928,-2.625373362161774,72.6258024987343,18.833236104904017,0.7266403738841596,11,-1.1550016403198171,-1.3500022888183558,-4.470001220703125,-3.255001068115238,3.0199966430664062,3,0.02345673721423025,-6.333361590302208,32.299999237060554,-2.661547129283553,32.34999847412109,4.3333418104598795,31.649999618530273,0.02345673721423025 234,2006-11-03,32.02000045776367,32.59999847412109,31.65999984741211,32.110000610351555,39161.0,-0.011728427475897307,-1.3209803284401507,-100.0,59.62342269798603,55.023382975215036,-0.6154627214654091,-0.9535560632633633,-2.7090392068021956,-2.004844583311481,23.529706265973292,0.9399986267089773,-0.09675588662222623,0.8390005111694343,-0.6550564661075029,2.3330574884463715,0.09197202253096748,1.5860289998079011,-2.1207574450092856,43.50652648058,-9.769831086923837,0.747028488638468,11,-0.5250005722045827,-0.9250011444091726,-3.702500343322754,-2.8750000000000036,4.040000915527344,4,0.03529047632606308,-1.9999809265863957,32.400001525878906,-6.333361590302208,32.299999237060554,-2.661547129283553,32.34999847412109,0.03529047632606308 235,2006-11-06,32.389999389648445,32.580001831054695,32.240001678466804,32.450000762939446,52981.0,0.011555244428332445,1.1249776485032494,0.6666807951509989,63.76236187782719,58.62460754356112,-0.743883582099425,-1.2796907999014806,-2.988101624988275,-2.429929703113391,22.699004841974645,0.5600013732910227,0.0923279788136071,1.1394994735717852,-0.4456482666048771,2.724647213748451,0.3469256034834558,1.932073343660118,-2.371126121818296,59.34957836724717,4.688344254592415,0.7925738700883327,11,-0.8899993896484446,-1.2950000762939453,-3.552499294281013,-3.3449993133544993,3.749999999999993,0,0.029638749693198463,-1.3209803284401507,32.02000045776367,-1.9999809265863957,32.400001525878906,-6.333361590302208,32.299999237060554,0.029638749693198463 236,2006-11-07,32.299999237060554,32.450000762939446,32.049999237060554,32.450000762939446,22390.0,-0.0027786401446074915,4.333299425258441,2.4999682115840542,72.52251013815402,60.963708471300464,-0.39786516828702645,-1.126140043165755,-2.8127834017450226,-2.3708702065808573,22.475236276254257,0.40000152587889204,0.26969923216127967,0.9724993705749583,-0.6611966319225147,2.606195373072431,0.1556513693262218,1.7893473718236947,-2.1662809243576753,56.14032739489527,-3.593766332904927,0.8168480012487368,11,-0.30499935150146484,-1.2049999237060547,-3.414999008178718,-3.7149991989135813,3.170001983642571,1,0.03529409958438667,1.1249776485032494,32.389999389648445,-1.3209803284401507,32.02000045776367,-1.9999809265863957,32.400001525878906,0.03529409958438667 237,2006-11-08,32.0,32.279998779296875,31.989999771118164,32.169998168945305,42958.0,-0.009287902295562311,-2.0526432027626638,1.1333095976807477,74.36489281850515,63.847285427267295,-0.05505805845368883,-0.7960730442516066,-2.425969294660753,-2.104987917693002,22.14524107827212,0.3099994659423899,0.45956696818180376,0.627500152587892,-1.0292292147572866,2.2842295199330707,-0.20086453108469726,1.4558648362604814,-1.7560304442192987,29.82459075638107,-32.80701815756839,0.8283646836725888,11,-0.005000114440910863,-0.9050006866455007,-2.6525001525878906,-3.4600000381469727,2.4000015258789062,2,0.0668749809265139,4.333299425258441,32.299999237060554,1.1249776485032494,32.389999389648445,-1.3209803284401507,32.02000045776367,0.0668749809265139 238,2006-11-09,32.02000045776367,32.290000915527344,31.85000038146973,32.0,171660.0,0.0006250143051147461,-1.7500059604702007,-0.11765101875954176,73.05824310079282,65.81364066685002,0.02473898274926256,-0.8004042513825915,-2.375830532556531,-2.1481583676517104,21.375417577730943,0.44000053405761363,0.6792755955816574,0.611500549316407,-1.0697053805213272,2.292706479154141,-0.22910241560246192,1.4521035142352723,-1.6701897086282607,38.29799322281546,-26.60015408914972,0.8406029649188665,11,0.09999942779541726,-0.9250011444091726,-2.497500419616699,-3.3050003051757812,2.720001220703132,3,0.06870708093341182,-2.0526432027626638,32.0,4.333299425258441,32.299999237060554,1.1249776485032494,32.389999389648445,0.06870708093341182 239,2006-11-10,32.0,32.049999237060554,31.85000038146973,32.0,40827.0,-0.0006246239062380754,3.0000381475542444,0.0,71.09972989809113,67.0568436956827,0.13934441319374713,-0.7395628185283236,-2.2867337878571163,-2.135552636696957,20.879680433286985,0.19999885559082387,0.7191400925232507,0.5415000915527344,-1.1480126835010935,2.2310128666065623,-0.3032562959741796,1.3862564790796483,-1.548581705244068,20.547852146807486,-44.82797115573234,0.8447563875269135,11,0.27499961853027344,-0.9050006866455007,-2.4774999618530273,-3.2849998474121094,3.0,4,0.10687494277954102,-1.7500059604702007,32.02000045776367,-2.0526432027626638,32.0,4.333299425258441,32.299999237060554,0.10687494277954102 240,2006-11-13,31.8700008392334,32.389999389648445,31.8700008392334,32.09999847412109,20946.0,-0.004062473773956299,-3.521773023178872,-100.0,68.42106017945332,67.67178624215738,0.3395387211396681,-0.5785836735824752,-2.095783806280167,-2.012182493281081,20.202738662595277,0.5199985504150462,0.8015104173947059,0.37300090789794993,-1.3172074131790268,2.06320922897493,-0.47210325264053665,1.21810506843644,-1.3210393006817647,3.333407507954695,-60.38672695258598,0.8451041605384897,11,0.3599987030029297,-0.7750015258788991,-2.3025007247924805,-3.155000686645508,2.1299991607666016,0,0.13147161668409924,3.0000381475542444,32.0,-1.7500059604702007,32.02000045776367,-2.0526432027626638,32.0,0.13147161668409924 241,2006-11-14,32.240001678466804,32.299999237060554,31.79999923706055,31.8700008392334,58617.0,0.011609690288364227,1.0408331678986236,-1.6087158435958844,58.95766868688144,67.48504985787176,-0.0533124001429357,-0.896908501635739,-2.395409131148476,-2.3862490867032164,19.60961519314422,0.5000000000000036,0.8527126545408343,0.6810016632080149,-1.023356975687392,2.3853603021034218,-0.17117765623968495,1.5331809826557183,-1.5973986258712962,74.57666569682878,13.415311563845577,0.8521793194477031,11,-0.010002136230475855,-1.1450023651123047,-2.6225013732910227,-3.5250015258789134,2.05999755859375,1,0.1209676646445852,-3.521773023178872,31.8700008392334,3.0000381475542444,32.0,-1.7500059604702007,32.02000045776367,0.1209676646445852 242,2006-11-15,32.290000915527344,32.400001525878906,32.0,32.0,28492.0,0.001550844741237567,-1.7586225040119965,0.783784480403311,65.72440496449846,67.50381048468773,-0.11720433633445282,-0.8328798881933288,-2.369777063279365,-2.448367535812519,20.22773047729773,0.40000152587890625,0.8740399250188098,0.6315008163452163,-0.9939064220232154,2.256908054713648,-0.18120280283900314,1.4442044355294321,-1.557502009449717,81.66663487764394,21.514745790707096,0.8127036191842164,11,-0.1600017547607422,-1.1950016021728445,-2.6700010299682617,-3.575000762939453,2.1100006103515625,2,0.09848250898149113,1.0408331678986236,32.240001678466804,-3.521773023178872,31.8700008392334,3.0000381475542444,32.0,0.09848250898149113 243,2006-11-16,32.139999389648445,32.299999237060554,32.049999237060554,32.049999237060554,53319.0,-0.004645448176706868,-4.555546136565931,0.3103443739970009,61.2456630937447,67.6840594175498,-0.008898440023365595,-0.532998284455438,-2.1143466946658123,-2.3177076884281718,21.885256738101,0.25,0.8176747324530496,0.3689992904663164,-1.037779642315634,1.7757782232482668,-0.3343901759246606,1.0723887568572934,-1.321200464227985,56.6664759325319,-1.0860807810389659,0.7033894663909752,11,0.05000114440917969,-1.0450000762939453,-2.2849993705749583,-3.424999237060554,3.0100021362304616,3,0.07031742934501595,-1.7586225040119965,32.290000915527344,1.0408331678986236,32.240001678466804,-3.521773023178872,31.8700008392334,0.07031742934501595 244,2006-11-17,32.279998779296875,32.47999954223633,32.110000610351555,32.139999389648445,64241.0,0.0043559238427839375,-2.7000457770654984,1.5555461365658516,60.975591925870056,67.3744183117768,-0.12084690751110116,-0.530055149505781,-2.1354453088673324,-2.4718005701973524,23.62661502095612,0.36999893188477273,0.7811313918574463,0.40099878311157156,-0.7866906705508327,1.5886882367739759,-0.19284594371963237,0.9948435099427755,-1.3783518353072957,70.58813629682804,15.194730124869324,0.5938447268312025,11,-0.1399993896484375,-1.1849994659423757,-2.3499984741210938,-3.5649986267089844,3.020000457763672,4,0.07620827113375483,-4.555546136565931,32.139999389648445,-1.7586225040119965,32.290000915527344,1.0408331678986236,32.240001678466804,0.07620827113375483 245,2006-11-20,32.669998168945305,32.700000762939446,32.09999847412109,32.25,161452.0,0.012081765935461064,1.4999920527696837,3.0000000000001017,56.24999068677932,65.56636059495737,-0.5218273300582865,-0.7771808926699748,-2.3963368152610087,-2.880155557855044,25.548813465899045,0.6000022888183594,0.7192526549436487,0.6749982833862234,-0.32174361245917993,1.6717401792316267,0.17662733546352172,1.173369231308925,-1.6888171271293722,96.66638409697788,42.6218148974251,0.4983709479227025,11,-0.4199981689453054,-1.574998855590806,-2.7274980545043874,-3.9549980163574148,3.010002136230476,0,0.07131931318164253,-2.7000457770654984,32.279998779296875,-4.555546136565931,32.139999389648445,-1.7586225040119965,32.290000915527344,0.07131931318164253 246,2006-11-21,33.09000015258789,33.09999847412109,32.450000762939446,32.5,197230.0,0.012855892475740038,1.1311512316534482,1.404768392370596,63.48122533632424,64.35706420804839,-0.9141114999019138,-1.03856982416454,-2.6696947927097305,-3.323282721628104,27.62489089211597,0.6499977111816406,0.7259961113700939,0.9605002403259277,0.16415424011537993,1.7568462405364755,0.5623272402206538,1.3586732404312016,-2.0324663768586575,99.09106041795333,44.76148497338326,0.39817300010527407,11,-0.6400012969970703,-1.8900012969970703,-3.1475000381469727,-4.375,2.1300010681152344,1,0.027500750777148086,1.4999920527696837,32.669998168945305,-2.7000457770654984,32.279998779296875,-4.555546136565931,32.139999389648445,0.027500750777148086 247,2006-11-22,32.5,33.09999847412109,32.34000015258789,33.09999847412109,79003.0,-0.017830164698314444,1.533334181046029,-1.01694630330067,51.461965147964435,61.95747776884523,-0.2746053216094637,-0.40556885603731274,-1.9204416583724822,-2.753047819161079,28.18225610558287,0.759998321533196,0.6619847005144521,0.3300001144409208,-0.4545344344040956,1.1145346632859372,-0.06226715998158738,0.722267388863429,-1.3199183423672558,42.85724665850432,-8.779672442646941,0.3922672744225089,11,-0.05000114440917969,-1.3000011444091797,-2.557499885559082,-3.7849998474121094,2.5,2,0.05538459190955547,1.1311512316534482,33.09000015258789,1.4999920527696837,32.669998168945305,-2.7000457770654984,32.279998779296875,0.05538459190955547 248,2006-11-23,32.400001525878906,33.0,32.209999084472656,32.900001525878906,67747.0,-0.003076876126802852,1.2571553133514985,0.8333354526149915,56.05097359840221,60.285393735546464,-0.12855387452616185,-0.23906866089461687,-1.65487783932166,-2.6667308633091054,28.671584525917183,0.7900009155273438,0.5609467892414628,0.18000154495238974,-0.5209149722876845,0.8809180621924639,-0.17045671366764736,0.5304598035724268,-1.1047248592568621,30.00030517578196,-21.728783914123873,0.3504582586200363,11,0.04999732971191406,-1.200002670288086,-2.5575013160705566,-3.6850013732910156,2.4099998474121094,3,0.06172839215462811,1.533334181046029,32.5,1.1311512316534482,33.09000015258789,1.4999920527696837,32.669998168945305,0.06172839215462811 249,2006-11-24,33.330001831054695,33.5,32.799999237060554,32.799999237060554,197965.0,0.02870371177090747,-1.6414993846131432,-1.0600051879882812,62.70273307537738,59.650024057315804,-0.9499506905003585,-1.079499197555947,-2.427014312200633,-3.602429261323323,29.376327404561664,1.0999984741210938,0.4967618963348919,1.0180017471313576,0.24156965749867254,1.7944338367640427,0.6297857023150186,1.4062177919477001,-1.9264418559827092,87.85728688127097,35.559900456732215,0.3882160448163424,11,-0.6800022125244212,-1.855001449584968,-3.62500190734864,-4.615001678466804,2.0799980163574148,4,0.05460544838999848,1.2571553133514985,32.400001525878906,1.533334181046029,32.5,1.1311512316534482,33.09000015258789,0.05460544838999848 250,2006-11-27,33.0,33.490001678466804,33.0,33.400001525878906,67153.0,-0.00990104449220941,-1.449999046329357,-0.7547161663199867,58.883252908462715,59.64175563749149,-0.4948394650354686,-0.6779308999800548,-2.0119414245948875,-3.2746734828176898,29.879764766151744,0.490001678466804,0.43768511574531743,0.620499897003171,-0.14829909369206007,1.389298887698402,0.23610040165555546,1.0048993923507865,-1.4287248229337735,61.24033758568277,9.039552715783636,0.38439949534761525,11,-0.25,-1.4499998092651367,-3.3324999809265137,-4.284999847412109,2.4000015258789062,0,0.06969694657759229,-1.6414993846131432,33.330001831054695,1.2571553133514985,32.400001525878906,1.533334181046029,32.5,0.06969694657759229 251,2006-11-28,33.0,33.25,32.799999237060554,33.200000762939446,40371.0,0.0,2.0000127156898424,0.49999999999998224,63.73625164403876,59.42084971299597,-0.4198479922921905,-0.6606072737518502,-1.9160897471008873,-3.2759843173398764,29.346517745218335,0.450000762939446,0.3975990019500699,0.5879998207092285,-0.2289935304637325,1.4049931718821895,0.17950314512274446,0.9964964962957126,-1.274426837099071,61.24033758568277,5.9526225279531815,0.40849667558648134,11,-0.22500038146972656,-1.1999998092651367,-3.065000057220459,-4.284999847412109,1.7900009155273438,1,0.08121213045987208,-1.449999046329357,33.0,-1.6414993846131432,33.330001831054695,1.2571553133514985,32.400001525878906,0.08121213045987208 252,2006-11-29,33.47999954223633,33.47999954223633,32.799999237060554,32.799999237060554,29785.0,0.014545440673828125,-1.0000000000000209,-3.399988555951944,67.80485694428033,60.14964902972216,-0.7971202305888525,-1.104288940629779,-2.2852690141805354,-3.765534169173442,28.87588924657666,0.6800003051757741,0.3946161742071297,1.0089993476867676,0.06543616401376084,1.9525625313597708,0.5372177558502642,1.480780939523271,-1.6124722323674732,98.44957801789653,39.31858188144736,0.47178159183650187,11,-0.6800003051757812,-1.6749992370605469,-3.4049997329711914,-4.7649993896484375,0.1100006103515625,2,0.05197137700888299,2.0000127156898424,33.0,-1.449999046329357,33.0,-1.6414993846131432,33.330001831054695,0.05197137700888299 253,2006-11-30,33.15999984741211,33.490001678466804,33.060001373291016,33.450000762939446,47400.0,-0.009557936057332572,1.3243087201269672,-0.4264717432036651,63.18181187653563,60.39478457979611,-0.3544968262139321,-0.7635819765140894,-1.884574324706204,-3.4452268367902548,28.195392705028766,0.43000030517578836,0.4189069070612135,0.6509997367858915,-0.34052002980052265,1.6425195033723021,0.15523985349268798,1.146759620079095,-1.1618747223327617,51.428602568922834,-12.063115101513795,0.4957598832932058,11,-0.3600006103515625,-0.8599996566772461,-2.8975000381469727,-4.364999771118164,1.0699996948242188,3,0.05548854526703173,-1.0000000000000209,33.47999954223633,2.0000127156898424,33.0,-1.449999046329357,33.0,0.05548854526703173 254,2006-12-01,33.150001525878906,33.490001678466804,33.09999847412109,33.200000762939446,131634.0,-0.0003015175385768787,-4.199857589705467,0.1724106179789858,64.95327665062503,61.36181635355674,-0.23256736338582584,-0.7005012520455125,-1.7804054375372793,-3.4389676814333825,28.317519329212814,0.39000320434571734,0.4226892365261108,0.5845013618469252,-0.4184098121528024,1.5874125358466529,0.08304577484705788,1.0859569488467926,-1.0317264108059092,50.72478991596535,-19.53481516440268,0.5014555869998644,12,-0.2950019836425781,-0.850001335144043,-2.620001792907715,-4.355001449584961,1.8499984741210938,4,0.050075407873396705,1.3243087201269672,33.15999984741211,-1.0000000000000209,33.47999954223633,2.0000127156898424,33.0,0.050075407873396705 255,2006-12-04,33.34999847412109,33.34999847412109,33.09999847412109,33.09999847412109,20361.0,0.006033090167010924,1.0,-5.000076295110194,63.50362118077489,61.36430478071793,-0.364269219640569,-0.869467950797123,-1.880999085298079,-3.6313597882163897,28.446245827921317,0.25,0.4631847547769681,0.7364983558654714,-0.32142946711761766,1.7944261788485605,0.20753444437392687,1.265462267357016,-1.1211853682539328,79.70975232197937,9.583292575378195,0.5289639114915446,12,-0.4949989318847585,-0.9249982833862234,-2.8199987411498952,-4.554998397827141,1.75,0,0.06176915944657524,-4.199857589705467,33.150001525878906,1.3243087201269672,33.15999984741211,-1.0000000000000209,33.47999954223633,0.06176915944657524 256,2006-12-05,33.439998626708984,33.5,33.110000610351555,33.490001678466804,33103.0,0.002698655373484904,10.14288828337895,-0.20001220703127842,63.85540175218794,62.741353292298314,-0.44633825054361864,-0.9166819415513885,-1.9007385681458082,-3.7278443250387063,28.944120182170586,0.3899993896484446,0.5040027548243273,0.7694985389709501,-0.33894661434720774,1.877943692289108,0.21527596231187118,1.323721115630029,-1.1094905693112054,91.42838458645993,21.821417885545713,0.5542225766590781,12,-0.5849990844726562,-0.8599987030029297,-2.909998893737793,-4.644998550415039,2.5600013732910156,1,0.05861252929611194,1.0,33.34999847412109,-4.199857589705467,33.150001525878906,1.3243087201269672,33.15999984741211,0.05861252929611194 257,2006-12-06,34.139999389648445,34.169998168945305,33.549999237060554,33.549999237060554,98246.0,0.020933038028905893,-1.101690750977872,-11.799282880681876,71.27660955979982,64.4330906213425,-0.9937432644745527,-1.5263982705293273,-2.4951056562311678,-4.438627757319303,29.82444179051224,0.729999542236321,0.5589153732867445,1.362499332427987,0.1213649967353092,2.603633668120665,0.7419321645816481,1.983066500274326,-1.7159319768424908,97.29739946869145,24.977302534216903,0.6205671678463384,12,-0.6550006866455149,-1.2250003814697337,-3.119999885559082,-4.899999618530277,1.9099998474121023,2,0.01903929518159231,10.14288828337895,33.439998626708984,1.0,33.34999847412109,-4.199857589705467,33.150001525878906,0.01903929518159231 258,2006-12-07,34.220001220703125,34.400001525878906,33.720001220703125,34.200000762939446,60463.0,0.002343346001316471,2.578938914822065,0.033899072188289935,70.90520147194711,65.34447599873913,-0.8810838192350801,-1.5105789710313502,-2.4921565589044334,-4.518837553322399,31.05428185672262,0.6800003051757812,0.5602136409095237,1.3325011253356962,-0.011645826373062107,2.6766480770444545,0.6604276494813206,2.004574601190072,-1.6213407322832367,86.1538551826943,13.052268617781849,0.6720734758543784,12,-0.6200008392333984,-1.1900005340576172,-3.1125011444091797,-4.980001449584957,1.529998779296875,3,-0.018410316938682114,-1.101690750977872,34.139999389648445,10.14288828337895,33.439998626708984,1.0,33.34999847412109,-0.018410316938682114 259,2006-12-08,35.41999816894531,35.41999816894531,34.200000762939446,34.200000762939446,132674.0,0.03506712172517945,1.0000000000000115,60.998474155996234,75.22937192549225,67.16071144507575,-1.9594997730828823,-2.573147778987206,-3.6225623576261725,-5.698494571595994,32.62859793570492,1.2199974060058665,0.6863007399921912,2.3614981651306124,0.6679784369275339,4.055017893333691,1.5147383010290696,3.208258029232155,-2.605176756030339,100.0,28.64492283322167,0.8467598641015395,12,-1.3099994659423828,-1.8799991607666016,-4.272498607635491,-6.179998397827145,0.3300018310546875,4,-0.03359680090984085,2.578938914822065,34.220001220703125,-1.101690750977872,34.139999389648445,10.14288828337895,33.439998626708984,-0.03359680090984085 260,2006-12-11,36.060001373291016,36.86999893188477,35.0,35.0,185639.0,0.01806897903531879,-2.528295300371046,0.868855432046647,76.19049541294274,68.5445163082873,-2.3689107347535128,-3.03896090398203,-4.185714633498833,-6.309279955998967,34.19142989473515,1.8699989318847727,0.8352961072035541,2.792001342773439,0.7225891168096581,4.861413568737216,1.757295229791552,3.826707455755326,-2.8804552145317928,78.45750212294074,10.172517434292914,1.0347061129818889,12,-1.2250022888183523,-1.7250022888183523,-4.765001773834221,-6.820001602172848,-0.29000091552734375,0,-0.029395488988420815,1.0000000000000115,35.41999816894531,2.578938914822065,34.220001220703125,-1.101690750977872,34.139999389648445,-0.029395488988420815 261,2006-12-12,36.13999938964844,36.54999923706055,34.529998779296875,36.18999862670898,84112.0,0.002218469587099703,4.246751316565189,-0.04716903045635286,85.2713390336979,70.4852365404448,-2.186603916411066,-2.963753159291201,-4.203756083197767,-6.360096688026552,35.627922181929584,2.020000457763672,0.8968942257782899,2.676999473571776,0.3028927201405125,5.051106227003039,1.4899460968561442,3.8640528502874076,-2.369980787189128,78.01205995969268,6.241689705903369,1.1870533767156324,12,-1.1749992370605469,-1.8050003051757741,-4.842499732971188,-6.89999961853027,-0.220001220703125,1,-0.02877700423606644,-2.528295300371046,36.060001373291016,1.0000000000000115,35.41999816894531,2.578938914822065,34.220001220703125,-0.02877700423606644 262,2006-12-13,35.470001220703125,36.13999938964844,35.049999237060554,35.75,95552.0,-0.018538964589391194,1.0566087982956047,5.600061036088382,76.7888480271409,71.99712944606762,-1.3462062966548558,-2.153724743580014,-3.4876584012978604,-5.662121921039152,37.031848479782866,1.0900001525878835,0.9940231146312399,1.848001289367673,-0.6194425679877398,4.315445146723086,0.614279360689963,3.081723218045383,-1.2039857655357409,55.555595922751586,-20.610329640652942,1.2337219286777072,12,-0.4850025177001953,-1.1350021362304616,-3.925001621246331,-6.230001449584957,0.4699974060058594,2,0.014942169750688628,4.246751316565189,36.13999938964844,-2.528295300371046,36.060001373291016,1.0000000000000115,35.41999816894531,0.014942169750688628 263,2006-12-14,34.400001525878906,35.5,34.0,35.5,78060.0,-0.03016632810826303,1.727276510448817,3.92858310626703,59.114144675275995,71.34833700436216,-0.09142953267083698,-0.9546768969235941,-2.375627442780342,-4.568486879287136,37.852763305224244,1.5,1.0589005530400684,0.665001487731935,-1.7223734874003753,3.052376462864242,-0.5286859998342166,1.8586889752980866,2.4699974060058665,13.937340583476074,-58.24019869544452,1.1936874875661536,12,0.5849971771240234,-0.0650024414062429,-2.855001926422112,-5.160001754760739,1.0099983215332031,3,0.047965047616069345,1.0566087982956047,35.470001220703125,4.246751316565189,36.13999938964844,-2.528295300371046,36.060001373291016,0.047965047616069345 264,2006-12-15,34.740001678466804,35.02000045776367,34.25,34.5,92943.0,0.009883724927515436,-1.08107759798337,-0.21818364671693471,64.79594915028827,71.49192900097476,-0.20357785304355502,-1.160425949427733,-2.669101293179729,-4.8794412080099505,38.50942299571162,0.7700004577636719,1.0762248917986241,0.8820014953613367,-1.4423920514448199,3.2063950421674896,-0.28019527804173805,2.0441982687644114,2.0725972747802714,25.784040204531834,-45.80336370743919,1.1621967734030771,12,0.24999809265136008,-0.4050025939941406,-3.1325020790100098,-5.500001907348636,0.4299964904785014,4,0.02907306484556771,1.727276510448817,34.400001525878906,1.0566087982956047,35.470001220703125,4.246751316565189,36.13999938964844,0.02907306484556771 265,2006-12-18,35.0,35.0,34.5,34.860000610351555,27690.0,0.007484119429227221,6.142888283378746,0.5833267106413538,66.28666680749174,71.76206956267518,-0.22899049253275194,-1.3037607412030638,-2.8605396191512185,-5.1117803911079704,38.953057913749994,0.5,1.1520742430344626,1.0254997253417955,-1.2816833295436325,3.3326827802272234,-0.12809180210091853,2.1790912527845094,1.7563469741821365,39.21569800753066,-32.2892318328215,1.1535915274427142,12,0.20999908447266336,-0.6650009155273366,-3.3150005340576136,-5.760000228881832,-0.31999969482421875,0,0.021428571428571352,-1.08107759798337,34.740001678466804,1.727276510448817,34.400001525878906,1.0566087982956047,35.470001220703125,0.021428571428571352 266,2006-12-19,34.0,34.700000762939446,34.0,34.700000762939446,32050.0,-0.02857142857142858,1.0000000000000202,-5.0000272479560985,53.90391190215577,69.83176982293695,0.9597247915022749,-0.24463274287814585,-1.7944490586845419,-4.078478386564761,38.70956106555459,1.0,1.2087168132756503,-0.02000026702880575,-2.2893196463512666,2.249319112293655,-1.1546599566900397,1.1146594226324282,2.701220034698494,0.0,-65.28361221706042,1.1346596896612309,12,1.2950000762939453,0.33499908447266336,-2.3375005722045863,-4.760000228881832,0.720001220703125,1,0.05205883699304925,6.142888283378746,35.0,-1.08107759798337,34.740001678466804,1.727276510448817,34.400001525878906,0.05205883699304925 267,2006-12-20,34.299999237060554,35.0,34.029998779296875,34.09000015258789,52896.0,0.008823506972369222,-4.878762657788875,-0.2999983651315384,58.58434340590847,68.4627855933771,0.7652863531040239,-0.4246376937471936,-2.03446997183908,-4.335428825548746,38.790995058617824,1.0,1.278853388636925,0.18999900817871662,-1.9654151473732497,2.3454131637306865,-0.8877080695972666,1.2677060859546998,2.3471963969439713,19.999949137370265,-45.09321053429488,1.0777070777759845,12,1.1350002288818288,0.13500022888182883,-2.6374998092651403,-5.059999465942386,0.450000762939446,2,0.04723029060987205,1.0000000000000202,34.0,6.142888283378746,35.0,-1.08107759798337,34.740001678466804,0.04723029060987205 268,2006-12-21,34.400001525878906,34.400001525878906,34.200000762939446,34.200000762939446,50035.0,0.0029155186892919627,1.000000000000071,0.9523887375113549,59.28678152710421,66.69138666022289,0.7750019856206976,-0.3869622474944947,-2.078542825634969,-4.38785100620392,39.15806887048204,0.20000076293946023,1.353492463950289,0.19000129699706747,-1.811450994255928,2.191453588250063,-0.8107248486294338,1.1907274426235688,2.1942501954455267,39.21581827089574,-26.550798122942325,1.000726145626499,12,1.0349979400634766,0.059997558593757105,-2.787502288818356,-5.160001754760739,0.5499992370605398,3,0.04476735559652667,-4.878762657788875,34.299999237060554,1.0000000000000202,34.0,6.142888283378746,35.0,0.04476735559652667 269,2006-12-22,35.150001525878906,35.20000076293945,34.299999237060554,34.299999237060554,35370.0,0.021802324614310864,-1.117644946886112,4.249995231646421,62.36266039547103,65.15496054717048,-0.019360672490492448,-1.0473178876687967,-2.753073829559618,-5.085426641973395,39.25525996872978,0.9000015258788991,1.3499616722727694,0.849001312255858,-1.149481736984967,2.847484361496683,-0.15024021236455098,1.848242836876267,1.3923651610190362,95.83339956067431,30.515611128998614,0.9992415246204115,12,0.12499809265136719,-0.6650028228759766,-3.5075016021728445,-5.910001754760739,0.4699974060058665,4,0.007396822482120813,1.000000000000071,34.400001525878906,-4.878762657788875,34.299999237060554,1.0000000000000202,34.0,0.007396822482120813 270,2006-12-27,35.29999923706055,35.5,35.25,35.45000076293945,214779.0,0.004267360019065913,1.0,-0.17647190819619307,62.670310206762935,62.64373512195548,-0.3224064373548998,-1.0710856635336796,-2.8275273553516627,-5.182393882305824,39.44144110425463,0.34999847412109375,1.354114806155998,0.8839990615844755,-1.0633114472400038,2.831309570408955,-0.08965619282776771,1.8576543159967187,1.19152011609944,86.66661580403647,23.633308271906202,0.9736552544122404,12,-0.22999954223632812,-0.8150005340576172,-3.6824998855590785,-6.059999465942379,0.13000106811523438,2,-0.003682749884559633,-1.117644946886112,35.150001525878906,1.000000000000071,34.400001525878906,-4.878762657788875,34.299999237060554,-0.003682749884559633 271,2006-12-28,35.68000030517578,36.0,35.150001525878906,35.45000076293945,252765.0,0.0107649030121304,-1.0481939893096301,-1.533314683891969,60.968672734682755,60.88593786723791,-0.8655412872553114,-1.3070251280009444,-3.1227872306041107,-5.507414791793934,40.21766367292514,0.8499984741210938,1.2278775008116014,1.130000114440918,-0.7754273846889959,3.035427613570832,0.17728636487596106,2.082713864005875,0.7616886609210027,83.75637073412545,24.022151638721752,0.9527137495649571,12,-0.6800003051757812,-1.1400012969970703,-4.007500648498532,-6.440000534057614,-0.7900009155273366,3,-0.028026905589878526,1.0,35.29999923706055,-1.117644946886112,35.150001525878906,1.000000000000071,34.400001525878906,-0.028026905589878526 272,2006-12-29,35.220001220703125,35.52000045776367,35.139999389648445,35.5,84352.0,-0.012892350911945738,1.3750089407051984,-1.2173884198829052,56.75676232973033,60.624006495510606,-0.49699878949398624,-0.7483542035615613,-2.559078433630532,-4.992955530537149,40.76757020012083,0.5400009155273366,1.018688559126204,0.583000946044919,-1.275024377215189,2.441026269305027,-0.346011715585135,1.512013607674973,1.1728539660717203,56.666716116467164,0.2630679860703182,0.9290126616300538,12,-0.220001220703125,-0.6800022125244141,-3.3950023651123047,-5.875001907348636,-0.44000244140625,4,-0.014196478781099198,-1.0481939893096301,35.68000030517578,1.0,35.29999923706055,-1.117644946886112,35.150001525878906,-0.014196478781099198 273,2007-01-02,35.0,35.02000045776367,34.84999847412109,34.950000762939446,28036.0,-0.006246485323055717,2.7778154537364355,-0.17856948228885372,46.72898529023793,58.61656606661612,-0.2044359851470432,-0.40415828480125526,-2.2225681214923583,-4.706925827119335,41.15279013386591,0.37000274658203836,0.739604993672252,0.2709997177123995,-1.4567420084996314,1.9987414439244304,-0.592871145393616,1.134870580818415,1.34499808303935,41.17649698751224,-9.311292236929475,0.8638708631060154,1,0.0,-0.46000099182128906,-3.1750011444091797,-5.655000686645511,-0.8600006103515554,1,-0.0071428571428571175,1.3750089407051984,35.220001220703125,-1.0481939893096301,35.68000030517578,1.0,35.29999923706055,-0.0071428571428571175 274,2007-01-03,34.810001373291016,34.97999954223633,34.689998626708984,34.799999237060554,46305.0,-0.005428532191685265,-1.521710286263973,0.20004577706551954,39.53097703639238,55.64371164760509,-0.003870736303376532,-0.08792828153263343,-1.9232808074998644,-4.433290351587335,41.4598295237611,0.3100013732910156,0.5250973115546458,-0.0019989013671875,-1.561670163874318,1.557672361139943,-0.7818345326207492,0.7778367298863742,1.4880967480875498,9.160505403178135,-36.22826611044903,0.7798356312535645,1,0.18999862670898438,0.02499771118164773,-2.9850025177001953,-5.465002059936527,-0.470001220703125,2,0.004021815114200189,2.7778154537364355,35.0,1.3750089407051984,35.220001220703125,-1.0481939893096301,35.68000030517578,0.004021815114200189 275,2007-01-04,35.40999984741211,35.470001220703125,34.549999237060554,34.549999237060554,121483.0,0.017236381799785372,-1.1395379783893307,85.98169336390477,44.37596138982069,54.58505047956785,-0.6030072470915613,-0.5540922287461854,-2.4121799707592686,-4.9505830750809245,41.930105985990515,0.920001983642571,0.5244252170852803,0.4949995040893569,-0.9238734782472235,1.9138724864259373,-0.21443698707893333,1.204435995257647,0.8421363115388871,59.31035571375559,17.302657813524085,0.7094364911682904,1,-0.3950004577636719,-0.575000762939446,-3.3474998474121094,-5.694999694824219,-1.740001678466804,3,0.005930502269912097,-1.521710286263973,34.810001373291016,2.7778154537364355,35.0,1.3750089407051984,35.220001220703125,0.005930502269912097 276,2007-01-05,35.400001525878906,35.459999084472656,35.029998779296875,35.400001525878906,167274.0,-0.00028235870026227516,6.1669633774160735,0.0,49.39965896703392,53.564529986359574,-0.41743170457920087,-0.41078784436151494,-2.290519764074645,-4.857257172698695,42.233518250079904,0.43000030517578125,0.4583970800313324,0.38700103759765625,-0.863701340213936,1.6377034154092485,-0.23835015130813986,1.0123522265034524,0.8070919098930673,87.6289916627339,45.37965123911425,0.625351188905796,1,-0.3000011444091797,-0.5650024414062429,-3.2500014305114746,-5.685001373291016,-2.2000007629394602,4,0.0008474231074522276,-1.1395379783893307,35.40999984741211,-1.521710286263973,34.810001373291016,2.7778154537364355,35.0,0.0008474231074522276 277,2007-01-08,34.790000915527344,35.400001525878906,34.630001068115234,35.400001525878906,51202.0,-0.01723165491689671,1.524589138754784,-100.0,53.63128253506399,52.93614120946621,0.3010431019203068,0.2639383258588168,-1.61523025050964,-4.169184888589609,41.552346958693576,0.7700004577636719,0.33889571005878594,-0.2554996490478487,-1.4428621283451193,0.9318628302494218,-0.8491808886964805,0.338181590600783,1.3729506515291874,26.087082716555592,-18.927950200891154,0.5936812396486348,1,0.3599987030029297,0.044998168945319605,-2.5025010108947754,-4.540000915527344,-1.5100021362304688,0,0.0028743452569577332,6.1669633774160735,35.400001525878906,-1.1395379783893307,35.40999984741211,-1.521710286263973,34.810001373291016,0.0028743452569577332 278,2007-01-09,33.59000015258789,34.580001831054695,33.34000015258789,34.580001831054695,197353.0,-0.03449269132970545,1.5050496487786993,1.6229519473697493,40.77044691382813,50.537006378172556,1.535540532567623,1.4907526590987743,-0.3531895556808422,-2.904004002418084,39.952022563111235,1.4500007629394531,0.3559577066193569,-1.4240003585815444,-2.7309758214184825,-0.11702489574460628,-2.077488090000017,-0.7705126271630718,2.529692383127511,11.737083316170189,-34.23537523729068,0.6534877314184704,1,1.0799999237060547,1.375,-1.2875003814697266,-3.060000419616699,-0.09999847412108664,1,0.035427169434451455,1.524589138754784,34.790000915527344,6.1669633774160735,35.400001525878906,-1.1395379783893307,35.40999984741211,0.035427169434451455 279,2007-01-10,34.22999954223633,34.299999237060554,33.259998321533196,33.419998168945305,117895.0,0.01905327141235902,1.1894738532828426,-0.8181818181818195,44.175485393049634,48.482025843315526,0.8396086240259848,0.7979413379470515,-0.9253344534337486,-3.474918977091427,37.43351376413997,1.040000915527358,0.33042117364269075,-0.7245010375976548,-2.0616540754685317,0.6126520002732221,-1.3930775565330933,-0.05592451866221637,1.7785052981539735,43.89140037180322,-2.814470435867044,0.6685765189354398,1,0.39999961853027344,0.7549991607666016,-1.679999828338623,-3.604999542236328,-0.48999786376952414,2,-0.0026292770608083993,1.5050496487786993,33.59000015258789,1.524589138754784,34.790000915527344,6.1669633774160735,35.400001525878906,-0.0026292770608083993 280,2007-01-11,35.0,35.29999923706055,34.0,34.0,115313.0,0.022494901199562323,-1.5999984741210938,1.2345658081257516,57.8369939694274,48.134061536064934,0.02523141315236188,-0.058545137706488504,-1.6222919965333915,-4.173051212373839,34.38105861134386,1.2999992370605469,0.31179231912800276,0.09849948883056925,-1.1340976596069225,1.331096637268061,-0.5177990853881766,0.7147980630493151,0.8435944492588732,79.09095795684891,25.383366562795025,0.6162985742187458,1,-0.6100006103515625,-0.015001296997070312,-2.4225001335144043,-3.8400001525878906,-1.4000015258789134,3,-0.018857138497488823,1.1894738532828426,34.22999954223633,1.5050496487786993,33.59000015258789,1.524589138754784,34.790000915527344,-0.018857138497488823 281,2007-01-12,35.09999847412109,35.29999923706055,34.84000015258789,34.950000762939446,75881.0,0.0028570992606025136,-1.4864887156806086,0.14999771118164062,56.47248941235718,48.1024756563568,-0.18516447284496707,-0.253447146072169,-1.6691460861906506,-4.1992316872635875,32.12317589765644,0.45999908447265625,0.20467687672319812,0.2504980087280231,-0.8418771526986646,1.3428731701547107,-0.29568957198532075,0.7966855894413669,0.5885802074742443,85.98118679688878,26.85274918825246,0.546187580713343,1,-0.7349987030029226,-0.10999870300292258,-2.459998607635491,-3.9399986267089773,-1.4399986267089773,4,-0.04074075120630294,-1.5999984741210938,35.0,1.1894738532828426,34.22999954223633,1.5050496487786993,33.59000015258789,-0.04074075120630294 282,2007-01-15,36.0,36.38999938964844,35.5,35.5,241355.0,0.025641070228036522,-2.55999755859375,3.333384196739656,61.461314136686475,49.73940108373998,-1.076045258701015,-1.1717846409006185,-2.5028375377007492,-5.023264446075018,30.070641188390677,1.2900009155273509,0.10002047262531732,1.1239995956420898,-0.05410589956014178,2.3021050908443215,0.534946848040974,1.7130523432432057,-2.740001678466804,87.53995985428595,24.82310868598683,0.5890527476011145,1,-1.1750011444091797,-0.9350013732910156,-3.2825002670288086,-4.840000152587891,-2.4599990844726562,0,-0.0777777565850154,-1.4864887156806086,35.09999847412109,-1.5999984741210938,35.0,1.1894738532828426,34.22999954223633,-0.0777777565850154 283,2007-01-16,36.04999923706055,36.310001373291016,35.810001373291016,35.81999969482422,136565.0,0.001388867696126228,-3.000061036087587,0.45999908447265625,57.16559261794744,51.69880281502387,-1.0744262221650729,-1.1508360933061539,-2.4878024006981363,-4.9938378567987805,29.79499950738044,0.5,-0.017358512080100752,1.091498947143556,-0.17409875681010334,2.3570966510972156,0.4587000951667264,1.7242977991203858,-2.7274008941650436,89.13737902355973,29.345099630529653,0.6327988519768311,1,-1.2250003814697266,-0.9850006103515625,-2.8500003814697266,-4.465000152587894,-1.5200004577636719,1,-0.0768377397055815,-2.55999755859375,36.0,-1.4864887156806086,35.09999847412109,-1.5999984741210938,35.0,-0.0768377397055815 284,2007-01-17,35.75,36.08000183105469,35.689998626708984,36.08000183105469,66719.0,-0.008321754324813968,1.3636426688861145,-1.4347934254391057,53.49923023757331,52.71249935366305,-0.7007580197002525,-0.8129721610585534,-2.1126634945571396,-4.609762419509835,29.443473522974053,0.3900032043457031,-0.07855433615884522,0.7409997940063491,-0.5677544285540961,2.0497540165667942,0.08662268272612295,1.3953769052865752,-2.3660536361694398,73.22177602134954,16.133734140822583,0.6543771112802242,1,-0.9250011444091797,-0.6850013732910156,-2.434999465942383,-3.9499988555908203,-1.5,2,-0.0632167362666628,-3.000061036087587,36.04999923706055,-2.55999755859375,36.0,-1.4864887156806086,35.09999847412109,-0.0632167362666628 285,2007-01-18,35.75,35.95000076293945,35.650001525878906,35.650001525878906,152594.0,0.0,-5.0000762951094835,-0.3030239977805521,50.57851031230099,52.8434828364705,-0.7235456260583462,-0.7946449624688654,-2.0479026046458984,-4.526429382054339,29.052023978569085,0.2999992370605469,-0.03463948892824931,0.7034997940063477,-0.6464985188652008,2.053498106877896,0.028500637570573417,1.378498950442122,-2.305932575653081,58.70969647300301,4.7886797615775905,0.6749991564357737,1,-0.9250011444091797,-0.6850013732910156,-1.9250011444091797,-3.4350013732910156,-1.5400009155273438,3,-0.05622372927365582,1.3636426688861145,35.75,-3.000061036087587,36.04999923706055,-2.55999755859375,36.0,-0.05622372927365582 286,2007-01-19,35.77000045776367,35.970001220703125,35.630001068115234,35.650001525878906,152075.0,0.0005594533640187471,-3.250005960470162,1.2000076295109483,54.901956784419156,52.98466886417664,-0.7661066001200965,-0.7117333435090103,-1.9986731183532669,-4.4653278986927845,29.467460025304753,0.3400001525878906,0.08129078847011328,0.6350002288818359,-0.6569585626015737,1.9269590203652456,-0.010979166859868883,1.2809796246235408,-2.267014394110724,30.33715089066813,-22.27667526363233,0.645979395741703,1,-0.9450016021728516,-0.8650016784667969,-1.1850013732910085,-2.6850013732910085,-0.4200019836425781,4,-0.06066541671434611,-5.0000762951094835,35.75,1.3636426688861145,35.75,-3.000061036087587,36.04999923706055,-0.06066541671434611 287,2007-01-22,35.91999816894531,36.18999862670898,35.709999084472656,35.709999084472656,154727.0,0.004193394164440978,-3.5714441416893057,1.7500079473567092,58.3032426343202,54.93275727756464,-0.8257991639460087,-0.7738159157054127,-2.0665991757596913,-4.530931385943422,29.687931587596317,0.479999542236321,0.12870218257597088,0.7039979934692369,-0.5705523707834814,1.9785483577219551,0.06672281134287772,1.341273175595596,-2.3592718387724574,42.64661333572687,-10.942459204769037,0.6372751821263597,1,-1.0949993133544922,-1.0949993133544922,-1.269998550415039,-2.834999084472649,-1.7299995422363281,0,-0.06291755113415032,-3.250005960470162,35.77000045776367,-5.0000762951094835,35.75,1.3636426688861145,35.75,-0.06291755113415032 288,2007-01-23,35.939998626708984,36.099998474121094,35.70000076293945,35.900001525878906,88128.0,0.0005568056454123838,1.222229286539297,0.1904632152588556,60.52139926348572,56.74896992983531,-0.5334996126898659,-0.7088723899910363,-2.0032482061493653,-4.4748254763009285,29.914348318277405,0.3999977111816406,0.13759880019377135,0.6469985961914091,-0.6058729606347981,1.8998701530176163,0.020562817778305487,1.2734343746045127,-2.322686835346616,55.35694822888354,-3.692915486449891,0.6264357784131018,1,-0.7449989318847656,-1.114999771118164,-1.2799997329711914,-2.854999542236321,-1.4300003051757884,1,-0.06677790213931922,-3.5714441416893057,35.91999816894531,-3.250005960470162,35.77000045776367,-5.0000762951094835,35.75,-0.06677790213931922 289,2007-01-24,35.40999984741211,36.25,35.20000076293945,36.04999923706055,106109.0,-0.014746766821048363,1.0192275244837325,-16.001144492131615,50.0,55.878192822121164,0.20281268839733002,-0.1669564111073356,-1.3936933325493754,-3.8721472953083413,29.142536940205293,1.0499992370605469,0.1530598981561866,0.10399990081786825,-1.148019464553549,1.3560192661892856,-0.522009781867844,0.7300095835035805,-1.7372343040840192,19.999927339046906,-37.405234450123324,0.6260096826857102,1,0.2049999237060547,-0.5850009918212891,-0.7500009536743164,-2.325000762939446,-0.9199981689453054,2,-0.024851767068831188,1.222229286539297,35.939998626708984,-3.5714441416893057,35.91999816894531,-3.250005960470162,35.77000045776367,-0.024851767068831188 290,2007-01-25,35.169998168945305,35.5,35.169998168945305,35.5,63199.0,-0.006777793829455314,1.000000000000043,0.5156283527644772,47.92040318530735,54.92796101911562,0.524635576499243,0.06620069014673646,-1.071093223239707,-3.5641157447377623,28.07232960418779,0.3300018310546946,0.359762607539615,-0.12950172424316975,-1.383001229387169,1.1239977809008295,-0.7562514768151729,0.4972480283288334,-1.4428879486908102,0.0,-51.368631339186734,0.6267497525720004,1,0.6100006103515696,-0.3449993133544851,-0.5074987411498952,-2.084999084472642,-0.7699966430663991,3,-0.02615860724603769,1.0192275244837325,35.40999984741211,1.222229286539297,35.939998626708984,-3.5714441416893057,35.91999816894531,-0.02615860724603769 291,2007-01-26,34.68000030517578,35.0,34.0,35.0,54451.0,-0.01393226867444608,5.250005960470162,0.9696906644471979,48.98335775399486,53.54152142103878,1.060292494963008,0.5032412490765381,-0.5144158037633417,-3.006330598593358,26.131386937602706,1.1699981689453054,0.49935917087643134,-0.5694995880126967,-1.8387711545468761,0.6997719785214827,-1.2041353712797829,0.0651361952543894,-0.8996323015334085,30.22223578559028,-23.33870179323994,0.6346357832670881,1,0.47500038146972656,0.14499855041503906,0.0924987792968821,-1.595001220703118,-0.779998779296875,4,-0.013552514895248668,1.000000000000043,35.169998168945305,1.0192275244837325,35.40999984741211,1.222229286539297,35.939998626708984,-0.013552514895248668 292,2007-01-29,34.720001220703125,34.84999847412109,34.68000030517578,34.84999847412109,35388.0,0.0011534289266246223,1.615411702564881,0.4062418043535052,63.29414214562103,54.22247136855806,0.91595156866331,0.44676693388227307,-0.48750943291718585,-2.97602671753112,24.103557508446382,0.1699981689453054,0.47955110481866825,-0.5044986724853544,-1.7957231132589726,0.7867257682882638,-1.1501108928721635,0.1411135479014547,-0.8874405893406276,32.00005425347222,-25.742119292161988,0.6456122203868089,1,0.404998779296875,0.10499763488769531,0.09499835968017578,-1.6350021362304616,-0.94000244140625,0,0.018145081545743347,5.250005960470162,34.68000030517578,1.000000000000043,35.169998168945305,1.0192275244837325,35.40999984741211,0.018145081545743347 293,2007-01-30,34.75,34.889999389648445,34.5,34.5,47243.0,0.0008640201106613343,-2.119995117187557,-1.9231175538471619,57.14287211421468,54.627320465962654,0.7623215173169697,0.418537082076611,-0.4440371167423791,-2.919983087889939,22.569069386748858,0.3899993896484446,0.4664533853991202,-0.46199989318847656,-1.767140546204537,0.843140759827584,-1.1145702196965104,0.19057043331955725,-0.8662905934717813,33.33333333333333,-25.08019131810029,0.6525703265080307,1,0.375,0.07499885559082031,0.1849994659423828,-1.6650009155273366,-0.259998321533196,1,-0.01611514743283493,1.615411702564881,34.720001220703125,5.250005960470162,34.68000030517578,1.000000000000043,35.169998168945305,-0.01611514743283493 294,2007-01-31,34.950000762939446,35.0,34.540000915527344,34.540000915527344,125028.0,0.005755417638545257,-1.2438988081392643,1.639999389648409,49.18567908536596,54.472561440747654,0.4882518363707007,0.24196833792142058,-0.5712412323178953,-3.0271147647925467,21.18193879206717,0.45999908447265625,0.33696261766956326,-0.2689990997314524,-1.5665411755147858,1.028542976051881,-0.9177701376231155,0.3797719381602107,-1.016165556748824,63.33338419596307,7.224135540160852,0.6487710378916661,1,0.17499923706055398,-0.1250019073486257,-0.0025014877319264883,-1.8650016784667827,-1.25,2,-0.012589483027217074,-2.119995117187557,34.75,1.615411702564881,34.720001220703125,5.250005960470162,34.68000030517578,-0.012589483027217074 295,2007-02-01,35.61999893188477,36.0,35.0,35.0,86992.0,0.019170190395411568,-2.2258120089337905,1.5121930795783798,57.14287211421486,54.72155203294718,-0.22587995469626065,-0.4337280281388374,-1.1717291770197065,-3.5978082947669847,19.548536389545824,1.049999237060554,0.25497747767877854,0.3904991149902415,-0.916911955637417,1.6979101856179,-0.2632064203235842,1.0442046503040672,-1.6370404420249969,80.99994659423864,27.484998117693898,0.6537055353138287,2,-0.49499893188477273,-0.7950000762939524,-0.7399997711181712,-2.5349998474121094,-1.9399986267089915,3,-0.0317236745452697,-1.2438988081392643,34.950000762939446,-2.119995117187557,34.75,1.615411702564881,34.720001220703125,-0.0317236745452697 296,2007-02-02,35.43000030517578,35.86000061035156,35.43000030517578,35.689998626708984,28481.0,-0.005334043582435832,-2.3077160086271404,-0.41935285395221295,40.27301843557967,52.71819378864268,-0.09966289176801979,-0.2544104935012683,-0.926534967273696,-3.303651893947773,17.826862891539786,0.43000030517578125,0.21342655611606176,0.1990005493164091,-1.109302669022064,1.5073037676548822,-0.4551510598528239,0.8531521584856421,-1.3989009973202329,62.000020345052086,12.260706289935989,0.6541516091692358,2,-0.30500030517578125,-0.6050014495849609,-0.652501106262207,-2.345001220703118,-1.5600013732910085,4,-0.02907137370660451,-2.2258120089337905,35.61999893188477,-1.2438988081392643,34.950000762939446,-2.119995117187557,34.75,-0.02907137370660451 297,2007-02-05,34.889999389648445,35.349998474121094,34.779998779296875,35.29999923706055,39332.0,-0.015241346623653618,1.23530027750144,1.576932670158577,33.04090990718683,49.664806082387244,0.31164005591512733,0.3093254532160046,-0.31745493480596565,-2.6534326034929165,16.433596772391564,0.6500015258789062,0.1779265348485808,-0.3460002899169865,-1.6479561882432208,0.9559556084092478,-0.9969782390801072,0.3049776592461342,-0.8117220801570397,25.999959309896308,-17.980983210165757,0.6509779491631186,2,0.2350006103515554,-0.06500053405762429,-0.11999988555908914,-1.8050003051757812,-0.8899993896484446,0,-0.02837483178813871,-2.3077160086271404,35.43000030517578,-2.2258120089337905,35.61999893188477,-1.2438988081392643,34.950000762939446,-0.02837483178813871 298,2007-02-06,34.779998779296875,34.900001525878906,34.650001525878906,34.700000762939446,29541.0,-0.003152783384232638,-1.7778319381159267,-0.19511718568280526,34.98448136582884,47.9964151230349,0.2679704400118226,0.5407746604173198,-0.1350054195509145,-2.4306585917518717,16.84737189061125,0.25,0.10231120639058844,-0.5155008316040011,-1.5895478811754913,0.5585462179674892,-1.0525243563897462,0.021522693181744046,-0.6554870282023302,16.438220155200796,-22.858984456275707,0.5370235247857441,2,0.220001220703125,0.04500007629394531,-0.009999275207519531,-1.6949996948242116,-1.6699981689453196,1,-0.028752157420869673,1.23530027750144,34.889999389648445,-2.3077160086271404,35.43000030517578,-2.2258120089337905,35.61999893188477,-0.028752157420869673 299,2007-02-07,34.139999389648445,34.610000610351555,34.139999389648445,34.610000610351555,55837.0,-0.018401363200432175,1.0,-5.875160936530701,29.198932277702554,45.91625168885659,0.7921814831914631,1.2371131873604853,0.5415184891919509,-1.6913201341025896,17.597230319396388,0.6399993896484304,-0.033043280102532435,-1.1510002136230426,-2.2444232714325167,-0.05757715581356848,-1.6977117425277797,-0.6042886847183055,2.249999999999993,0.0,-35.319764184830746,0.5467115289047376,2,0.8600006103515554,0.6849994659423757,0.6300001144409109,-1.0550003051757812,-0.80999755859375,2,0.01025197115042964,-1.7778319381159267,34.779998779296875,1.23530027750144,34.889999389648445,-2.3077160086271404,35.43000030517578,0.01025197115042964 300,2007-02-08,34.34000015258789,34.5,34.110000610351555,34.5,50964.0,0.005858253266404212,3.874997019765008,0.34042432309591314,32.34565529037886,44.06761808178814,0.516365414118539,1.0383694037692877,0.39175790114003917,-1.825576734006674,17.364952252360784,0.3899993896484446,-0.19165002888525606,-0.9179994583129911,-2.0857156834903705,0.24971676686438826,-1.5018575709016773,-0.334141345724305,2.004999237060545,13.142830984933388,-21.86505835443957,0.5838581125886881,2,0.7150001525878906,0.4849987030029297,0.5774993896484375,-1.2550010681152273,-0.740001678466804,3,-0.0186371399768388,1.0,34.139999389648445,-1.7778319381159267,34.779998779296875,1.23530027750144,34.889999389648445,-0.0186371399768388 301,2007-02-09,33.669998168945305,34.400001525878906,33.65999984741211,34.400001525878906,59356.0,-0.019510832284958313,1.0273925357691545,4.562525331998232,25.382930522421532,39.855261234765976,1.1488453306769486,1.6819824735375377,1.1052504216551142,-1.0885883558440526,17.298368938456374,0.7400016784667969,-0.26864072920322,-1.5165014266967844,-2.883130379062962,-0.14987247433060702,-2.1998159028798696,-0.8331869505136993,2.585601269531253,0.591617139516038,-32.06823895996431,0.6833144761830874,2,1.1600017547607493,1.155000686645515,1.2550010681152415,-0.509998321533196,0.8400001525878906,4,0.0002970637592638603,3.874997019765008,34.34000015258789,1.0,34.139999389648445,-1.7778319381159267,34.779998779296875,0.0002970637592638603 302,2007-02-12,33.200000762939446,33.709999084472656,32.86999893188477,33.669998168945305,98021.0,-0.013958937676431193,2.0545502465683967,0.6438291023483733,22.709166374104996,36.02929393030934,1.5427978675363434,2.0358337053027356,1.5986994469002767,-0.5499850713012862,16.56350799461667,0.8400001525878835,-0.3340085368980965,-1.846498870849615,-3.4202205550597355,-0.2727771866394946,-2.6333597129546717,-1.0596380287445584,2.8998627000732426,16.25622706251709,-12.97358180221563,0.7868608421050598,2,1.2349987030029368,1.4299983978271555,1.7674989700317454,0.03499889373780718,1.1899986267089986,0,0.020180667275563335,1.0273925357691545,33.669998168945305,3.874997019765008,34.34000015258789,1.0,34.139999389648445,0.020180667275563335 303,2007-02-13,33.279998779296875,33.36999893188477,33.080001831054695,33.18000030517578,138104.0,0.002409578750574237,1.071416893732865,-0.21276388516886216,26.695809755784097,33.5304195603558,1.3771763627253861,1.8315799865555675,1.5538822802212167,-0.5744262767476584,15.788934252239692,0.2899971008300781,-0.37513307394866047,-1.6280008316040053,-3.3134630296707783,0.05746136646276767,-2.470731930637392,-0.7852697325706188,2.5614755212255815,23.563186891484904,-6.5518286414150175,0.8427310990333859,2,1.1550006866455078,1.3500003814697266,1.7125005722045898,0.2050008773803782,1.25,1,0.021634652857951187,2.0545502465683967,33.200000762939446,1.0273925357691545,33.669998168945305,3.874997019765008,34.34000015258789,0.021634652857951187 304,2007-02-14,33.490001678466804,33.700000762939446,33.31999969482422,33.540000915527344,44713.0,0.006310183499783406,1.0540657573227339,-0.49999999999992895,31.4978241927585,30.680969791305095,1.04856051736855,1.5215954447284972,1.3825481607756416,-0.7211793567029332,14.972266464305442,0.420001983642571,-0.49748947791687215,-1.3049980163574162,-3.054589984473644,0.44459395175881156,-2.1797940004155336,-0.43020203229929876,2.1137545925646393,38.036953392855224,3.942704041453652,0.8747959840581151,2,0.8749980926513601,1.1399974822997976,1.327498435974114,-1.9073486399179274e-06,1.0799980163574148,2,-0.011346701972833273,1.071416893732865,33.279998779296875,2.0545502465683967,33.200000762939446,1.0273925357691545,33.669998168945305,-0.011346701972833273 305,2007-02-15,33.740001678466804,33.75,33.5,33.65999984741211,33373.0,0.007464914525840305,4.0000762951094835,-1.6000610360879564,39.06978147103638,30.54727679524473,0.5630487986990573,1.1734541006731192,1.1684717429756972,-0.9053546496019607,14.145079669641897,0.259998321533196,-0.5858783831777288,-0.9544981002807518,-2.7040293355286877,0.7950331349671842,-1.8292637179047233,-0.07973248265678023,1.645054005432904,56.86282820677147,21.358481132297996,0.8747656176239683,2,0.3699970245361257,0.8899974822997976,1.0674972534179616,0.24499797821044922,1.019996643066392,3,-0.012151743539294935,1.0540657573227339,33.490001678466804,1.071416893732865,33.279998779296875,2.0545502465683967,33.200000762939446,-0.012151743539294935 306,2007-02-16,33.59999847412109,33.81999969482422,33.5,33.61999893188477,21239.0,-0.004149472358653372,-1.9091224358863206,-0.25000000000015543,37.272700475276466,31.017475747254686,0.4650749396971605,1.2042955293694817,1.3406109286817625,-0.7156397332537026,13.235098976374754,0.31999969482421875,-0.6650651237067251,-0.9860012054443459,-2.7238079777311555,0.7518055668424637,-1.8549045915877542,-0.11709781930093754,1.5838526696174284,76.84199536614949,39.20507421206345,0.8689033861434053,2,0.2850017547607493,1.030000686645515,1.087500572204597,0.38500118255616655,1.2000007629394673,4,0.0,4.0000762951094835,33.740001678466804,1.0540657573227339,33.490001678466804,1.071416893732865,33.279998779296875,0.0 307,2007-02-19,33.65999984741211,33.65999984741211,33.040000915527344,33.5,88428.0,0.00178575523856761,6.749994039529838,-7.9998092694965095,37.69752664903711,31.318925223166715,0.2371931029504779,1.0185195507456086,1.2915387629065123,-0.7123020995690155,12.244068097961849,0.6199989318847656,-0.8414132796157219,-0.812999916076663,-2.477958451573727,0.851958619420401,-1.645479183825195,0.019479351671868983,1.3387431193781083,79.48716694706366,39.59956795896369,0.832479267748532,2,0.07999992370605469,0.9699993133544922,1.0174999237060547,0.4499998092651438,1.1399993896484446,0,0.025252480034887448,-1.9091224358863206,33.59999847412109,4.0000762951094835,33.740001678466804,1.0540657573227339,33.490001678466804,0.025252480034887448 308,2007-02-20,33.540000915527344,34.130001068115234,33.540000915527344,33.65999984741211,57849.0,-0.0035650306722740943,-8.833423403376036,-0.7499940395298381,33.793113729658515,31.829389828939604,0.1819329666428331,1.0008097081809524,1.418718748100403,-0.5417926253306717,10.962624534564686,0.5900001525878906,-0.9554072528736839,-0.8129989624023466,-2.37557541970245,0.7495774948977569,-1.5942871910523948,-0.03171073375229838,1.2884425284704406,45.87155321151968,8.579985975163297,0.7812882286500508,2,0.14499855041503906,1.0499992370605469,1.4049978256225586,0.7249984741210938,1.4699974060058523,1,0.025342827994008665,6.749994039529838,33.65999984741211,-1.9091224358863206,33.59999847412109,4.0000762951094835,33.740001678466804,0.025342827994008665 309,2007-02-21,34.529998779296875,34.549999237060554,33.5,33.5,77730.0,0.02951693013553891,-1.038835886344122,-8.58339956130591,38.32976777733943,32.494291216379665,-0.8347037125084071,-0.06165712867401396,0.4088684501388542,-1.4893807922220432,10.233036838825043,1.049999237060554,-0.9792456326324768,0.22099895477295206,-1.2638844686094828,1.705882378155387,-0.5214427569182618,0.9634406664641659,0.14176910373186757,98.67546490095624,64.14861851610897,0.7424417116912162,2,-0.8199996948242116,0.030000686645507812,0.41499996185302734,-0.2649993896484375,1.25,2,0.0,-8.833423403376036,33.540000915527344,6.749994039529838,33.65999984741211,-1.9091224358863206,33.59999847412109,0.0 310,2007-02-22,34.25,34.630001068115234,34.060001373291016,34.59999847412109,94859.0,-0.008108855754282662,1.7804614812058057,-0.33980474652602194,37.605044373885114,33.852303866542286,-0.6356605192147526,0.15376748818158603,0.6447194979728934,-1.1689683193792888,9.473538947453374,0.5699996948242188,-1.0200445559535467,-0.012999916076658735,-1.4415079495875887,1.4155081174342712,-0.7272539328321272,0.7012541006788098,-1.3800010681152273,76.10056404732144,43.18796624812077,0.7142540167554653,2,-0.5,0.3099994659423828,0.6949987411499023,0.0149993896484375,2.520000457763672,3,0.009343056783188919,-1.038835886344122,34.529998779296875,-8.833423403376036,33.540000915527344,6.749994039529838,33.65999984741211,0.009343056783188919 311,2007-02-23,34.209999084472656,34.299999237060554,34.130001068115234,34.299999237060554,40917.0,-0.0011679099424042327,2.777730682829214,0.25714441416896283,42.01877976313068,35.99781646532292,-0.5710578926458041,0.1652227537478268,0.6366186675778636,-1.09699827035314,9.933211042058538,0.1699981689453196,-0.9778150720807872,-0.029500770568844814,-1.4445248108960556,1.385523269758366,-0.7370127907324502,0.6780112495947606,-1.3048001098632724,73.58478343797759,38.15377798179769,0.707512020163607,2,-0.3749980926513672,0.35000038146972656,0.7349996566772461,0.05500030517578125,2.7900009155273438,4,0.016077148546612463,1.7804614812058057,34.25,-1.038835886344122,34.529998779296875,-8.833423403376036,33.540000915527344,0.016077148546612463 312,2007-02-26,35.349998474121094,35.599998474121094,34.40999984741211,34.40999984741211,125259.0,0.03332357264417074,-1.5319156707180974,-10.444411477979932,55.387519812625534,39.185784249416415,-1.5354797971917336,-0.9751555760942381,-0.5176279811770428,-2.202705416456311,10.707897600268247,1.3899993896484375,-0.9334969967382349,1.0789987564086942,-0.40731584572520063,2.565313358542589,0.33584145534175036,1.8221560574756381,-2.4103034576415894,88.09522944512463,48.1855027418973,0.7431573010669472,2,-1.029998779296875,-0.7899990081787109,-0.4849996566772461,-1.0149993896484304,1.6000022888183594,0,-0.015558677816158384,2.777730682829214,34.209999084472656,1.7804614812058057,34.25,-1.038835886344122,34.529998779296875,-0.015558677816158384 313,2007-02-27,34.189998626708984,35.34000015258789,34.189998626708984,35.09000015258789,165128.0,-0.03281470714238699,-1.555554613656593,-0.9574498305703792,50.430285931517936,41.28939110927857,-0.2601826038155082,0.14834499056232886,0.6488461256718523,-1.0111380590407464,11.193569658812216,1.1599998474121094,-0.8122607669265989,-0.05300102233886861,-1.5223232819904169,1.4163212373126797,-0.7876621521646427,0.6816601074869055,-1.1438914719238156,32.857101336598234,-11.601060144682577,0.7346611298257757,2,0.13000106811523438,0.37000083923339844,0.6350002288818359,0.14500045776367898,2.8100013732910156,1,0.017841492683624782,-1.5319156707180974,35.349998474121094,2.777730682829214,34.209999084472656,1.7804614812058057,34.25,0.017841492683624782 314,2007-02-28,34.509998321533196,34.740001678466804,34.0,34.0,37533.0,0.009359453281002184,-1.9019769172657037,-0.5666638409697713,51.43337403201251,42.6631236160537,-0.46967097978401284,-0.21745792541147324,0.32821170180819337,-1.297548656792479,11.768087094468708,0.740001678466804,-0.6074648686720252,0.2889987945556598,-1.1485847148907808,1.7265823040021004,-0.4297929601675605,1.0077905492788801,-1.3617355139745868,31.87492549412253,-15.860981982027077,0.7187917547232195,2,-0.18999862670897727,0.05000114440918679,0.5000009536743235,-0.17499923706053266,2.470001220703132,2,0.014488554746987958,-1.555554613656593,34.189998626708984,-1.5319156707180974,35.349998474121094,2.777730682829214,34.209999084472656,0.014488554746987958 315,2007-03-01,34.490001678466804,35.400001525878906,34.0,34.5,183158.0,-0.0005794449156467651,-1.82828111573926,-0.019604616546851174,57.765192154720914,44.94006713599197,-0.3711267118914421,-0.30193901877722595,0.3389463609823409,-1.2347965982528066,11.909133074048652,1.4000015258789062,-0.43335294283546943,0.3255020141601648,-0.9615090706849188,1.6125130990052483,-0.31800352826237344,0.969007556582703,-1.2436694442456968,30.62513411057909,-22.1210372554982,0.643505542422541,3,-0.17000198364258523,-0.05500221252442117,0.7299976348876882,-0.15500259399414062,2.509998321533196,3,0.037402059670975873,-1.9019769172657037,34.509998321533196,-1.555554613656593,34.189998626708984,-1.5319156707180974,35.349998474121094,0.037402059670975873 316,2007-03-02,34.400001525878906,34.939998626708984,34.09000015258789,34.27000045776367,119921.0,-0.0026094563122067704,-2.4693696428988487,-13.00228920260367,62.244911463949165,47.66755433764886,-0.17401129305697793,-0.30889761933082127,0.45068567909683566,-1.098298203227209,12.057801353627672,0.8499984741210938,-0.293378156488302,0.2870018005371122,-0.8618019397384842,1.4358055408127086,-0.287400069600686,0.8614036706749104,-1.0595226420618005,25.000119209403238,-31.02495275745281,0.5744018701377966,3,0.14999771118164062,0.03499794006347656,0.9024972915649414,-0.0650024414062429,2.729999542236321,4,0.06889531473136223,-1.82828111573926,34.490001678466804,-1.9019769172657037,34.509998321533196,-1.555554613656593,34.189998626708984,0.06889531473136223 317,2007-03-05,33.900001525878906,34.36999893188477,33.56999969482422,34.0,78639.0,-0.014534883076207206,-1.1052552326457046,-0.7692127116405998,55.82709381717845,50.1157743473733,0.4063446291714925,0.11924515195897811,0.957391663704982,-0.5596642100585143,12.831022438219664,0.8300018310546875,-0.22230465549156975,-0.16349830627441264,-1.2552325737364427,0.9282359611876174,-0.7093654400054277,0.3823688274566024,-0.46914185844963896,18.03286889961728,-40.35937118581563,0.5458671337310134,3,0.6499977111816406,0.5349979400634766,1.0899982452392578,0.4349975585937571,3.549999237060547,0,0.09144537860137225,-2.4693696428988487,34.400001525878906,-1.82828111573926,34.490001678466804,-1.9019769172657037,34.509998321533196,0.09144537860137225 318,2007-03-06,33.779998779296875,34.240001678466804,33.299999237060554,34.0,49892.0,-0.0035399038696332097,1.6857036980522828,2.2000457770656903,52.77243906512914,51.72051560157216,0.6302485938559386,0.16916218644453096,1.0796203494743324,-0.4045264719673298,13.56354569463358,0.94000244140625,-0.12655942946769017,-0.23350105285644673,-1.2776274549421842,0.8106253492292907,-0.7555642538993155,0.288562148186422,1.8199996948242188,22.857096146614744,-36.53566805133629,0.5220632010428681,3,0.6700000762939453,0.6550006866455078,1.1950006484985352,0.5550003051757884,3.950000762939453,1,0.0938425724747336,-1.1052552326457046,33.900001525878906,-2.4693696428988487,34.400001525878906,-1.82828111573926,34.490001678466804,0.0938425724747336 319,2007-03-07,34.490001678466804,34.68000030517578,33.59000015258789,33.59000015258789,49175.0,0.021018440640236946,-1.4222184546263723,-4.0908933277847455,56.59050683829443,53.830011430950975,-0.09613407224814097,-0.5410129888417501,0.3559611384321997,-1.0701189175983856,13.902617280986867,1.0900001525878906,-0.011997825731278056,0.45900173187256854,-0.6055838334669659,1.523587297212103,-0.07329105079720222,0.9912945145423393,1.063996810913082,56.666721162282684,-2.9202332064212015,0.5322927826697689,3,-0.04000282287598367,-0.05500221252442117,0.4849977493286062,-0.05500221252442117,3.4499969482421733,2,0.07277466510244524,1.6857036980522828,33.779998779296875,-1.1052552326457046,33.900001525878906,-2.4693696428988487,34.400001525878906,0.07277466510244524 320,2007-03-08,33.700000762939446,34.470001220703125,33.5,34.139999389648445,95312.0,-0.022905215340148333,-1.3095262964291716,-0.4888865341414946,50.788661564759906,54.804442742243104,0.6790547438415189,0.20931401617685452,1.1180086844815662,-0.24144722258396456,14.182419220988052,0.990001678466804,0.12163405047486009,-0.29899921417236897,-1.3629517155362478,0.7649532871915099,-0.830975464854312,0.23297703650957402,1.8089177413940547,24.390346021082426,-31.650189004928468,0.5319762506819408,3,0.7499980926513743,0.7349987030029368,1.2749986648559641,0.7599983215332173,4.000000000000007,3,0.09732933842850122,-1.4222184546263723,34.490001678466804,1.6857036980522828,33.779998779296875,-1.1052552326457046,33.900001525878906,0.09732933842850122 321,2007-03-09,33.68000030517578,33.889999389648445,33.610000610351555,33.75,59278.0,-0.0005934853801445872,-1.6666666666666214,0.15909071205014094,50.15873381099807,54.22346651984005,0.6883567249785187,0.24253724005386346,1.0969965833250583,-0.18090297266512323,13.966631061442822,0.2799987792968892,0.16493873404573378,-0.31949977874755575,-1.3828103481520486,0.7438107906569371,-0.8511550634498022,0.21215550595469068,1.7847398138122585,27.536287970720462,-24.4834406048538,0.5316552847022457,3,0.6700000762939453,0.6849994659423828,1.294999122619629,0.8049983978271484,4.020000457763672,4,0.09857481189850281,-1.3095262964291716,33.700000762939446,-1.4222184546263723,34.490001678466804,1.6857036980522828,33.779998779296875,0.09857481189850281 322,2007-03-12,33.86999893188477,33.900001525878906,33.509998321533196,33.59999847412109,49429.0,0.005641289340481137,1.3636153463801886,-3.857166212534263,52.590251740119115,54.46346272079574,0.2976427014217009,0.110997740389287,0.8821770224084773,-0.31766434960028533,12.905080261938956,0.39000320434571023,0.2400173388815574,-0.16300106048583274,-1.1604310211020703,0.8344289001304048,-0.661716040793948,0.3357139198222825,1.5514463694647205,41.304293742519405,-11.01836800603526,0.4987149803081176,3,0.48000144958495383,0.36499977111815696,1.1050004959106374,0.614999771118157,3.729999542236321,0,0.09625043516495446,-1.6666666666666214,33.68000030517578,-1.3095262964291716,33.700000762939446,-1.4222184546263723,34.490001678466804,0.09625043516495446 323,2007-03-13,34.0,34.15999984741211,33.56999969482422,34.0,29697.0,0.0038382365578655264,2.6875044703526214,0.0,45.190575555207865,53.76981844559523,0.1540567525470351,0.039740585558206476,0.7354462719554675,-0.38658521445836413,11.902121785997416,0.5900001525878906,0.29252032702206776,-0.06900005340575888,-1.0018817331380916,0.8638816263265738,-0.5354408932719252,0.3974407864604075,1.3790163800637174,42.372870397310315,-3.917665488873247,0.46644083986616686,3,0.35000038146972656,0.2349987030029297,0.9749994277954102,0.5399990081787109,3.759998321533203,1,0.10147061067468988,1.3636153463801886,33.86999893188477,-1.6666666666666214,33.68000030517578,-1.3095262964291716,33.700000762939446,0.10147061067468988 324,2007-03-14,33.110000610351555,34.06999969482422,32.200000762939446,34.0,122383.0,-0.026176452636718972,2.6310701905128875,-100.0,40.68628367621957,51.87216194798396,0.9214862383731486,0.9484385030725164,1.6041543395278879,0.5562667063495752,11.359572840696217,1.8699989318847727,0.15381035498069906,-0.9399993896484418,-1.9358851216070434,0.055886342310159876,-1.4379422556277461,-0.4420565236691374,2.2274354268520966,40.088090920854164,-2.331226823421794,0.4979428659793017,3,0.45999908447266336,0.789999008178718,1.8024988174438548,1.4299983978271555,6.049999237060554,2,0.13953484888914103,2.6875044703526214,34.0,1.3636153463801886,33.86999893188477,-1.6666666666666214,33.68000030517578,0.13953484888914103 325,2007-03-15,33.330001831054695,33.5,32.90999984741211,32.90999984741211,40500.0,0.006644555018049614,-1.8095112669276392,-0.4719126648036115,43.01589819728402,49.735604918354504,0.5807018389847372,0.73376681493923,1.345636545747901,0.38726144560983045,10.863184018662416,0.5900001525878906,0.12969329963137,-0.6994981765746999,-1.738210767186267,0.33921441403686714,-1.2188544718804835,-0.1801418812689164,1.8819367951783903,57.65314265028214,18.383904006699005,0.5193562953057843,3,0.10999870300292258,0.5699977874755788,1.5824975967407156,1.2099971771240163,5.669998168945305,3,0.13831372764459293,2.6310701905128875,33.110000610351555,2.6875044703526214,34.0,1.3636153463801886,33.86999893188477,0.13831372764459293 326,2007-03-16,33.59999847412109,33.700000762939446,33.200000762939446,33.299999237060554,10748.0,0.00810070891789838,-1.0000152589054219,0.7142805242458737,33.88582042682452,47.297685652759625,0.20706598350139416,0.48883288823785875,1.0397889109876388,0.1695501556181469,10.352604118305766,0.5,0.07560255183053499,-0.4295015335083079,-1.468214124119875,0.6092110571032592,-0.9488578288140914,0.08985476179747565,1.4914626375802555,71.42848801678441,36.75181264008633,0.5193562953057843,3,-0.15999794006346946,0.3000011444091868,1.3400011062622141,1.2350006103515767,5.6300010681152415,4,0.12202388318488211,-1.8095112669276392,33.330001831054695,2.6310701905128875,33.110000610351555,2.6875044703526214,34.0,0.12202388318488211 327,2007-03-19,34.509998321533196,34.90999984741211,33.59999847412109,33.700000762939446,48678.0,0.027083330021963947,-1.5940566386922932,2.699998728431139,53.088799961116536,47.332836863424895,-0.6786763052761273,-0.3733647507094773,0.12343833137557425,-0.7029395592392476,9.378570170531624,1.3100013732910227,-0.0013923405673494926,0.4379983901977482,-0.6065978963585863,1.4825946767540827,-0.08429975308042259,0.960296533475919,0.4658043762176689,85.23979110654388,48.253749529683994,0.5222981432781687,3,-0.9549980163574148,-0.6099987030029226,0.3175010681152415,0.32500076293946734,4.490001678466804,0,0.09243705003068037,-1.0000152589054219,33.59999847412109,-1.8095112669276392,33.330001831054695,2.6310701905128875,33.110000610351555,0.09243705003068037 328,2007-03-20,34.389999389648445,34.900001525878906,34.130001068115234,34.900001525878906,43462.0,-0.0034772221883846433,2.019596990141667,-0.6296341647200575,48.79519133619373,46.466690696524815,-0.5174662580319662,-0.19649542822713073,0.274246724561543,-0.5411169847126018,9.079538263789763,0.7700004577636719,-0.10408998349002019,0.27549953460694354,-0.7468905950022346,1.2978896642161217,-0.23569553019764555,0.7866945994115326,-2.1899986267089986,80.81178474402138,41.395532263029736,0.5111950648045882,3,-0.8349990844726634,-0.48999977111817117,0.14249992370604758,0.44499969482421875,4.610000610351555,1,0.09334106256014874,-1.5940566386922932,34.509998321533196,-1.0000152589054219,33.59999847412109,-1.8095112669276392,33.330001831054695,0.09334106256014874 329,2007-03-21,34.529998779296875,34.68000030517578,34.0,34.25,28485.0,0.004070933182120706,1.344821235958012,-0.5490149146558636,50.39212826352808,46.42263144083239,-0.72772328308006,-0.3546794159592537,0.14668657587717604,-0.6394910860389444,9.299621665884825,0.6800003051757812,-0.13322033448227444,0.41549892425537394,-0.6068912053538043,1.4378890538645521,-0.09569614054921516,0.926693989059963,-2.2759980010986425,80.99994659423828,38.79983354349184,0.5111950648045882,3,-0.9749984741210938,-0.6299991607666016,0.0025005340576171875,0.30500030517578836,4.420001983642578,2,0.09354183771859659,2.019596990141667,34.389999389648445,-1.5940566386922932,34.509998321533196,-1.0000152589054219,33.59999847412109,0.09354183771859659 330,2007-03-22,34.56999969482422,34.75,34.25,34.75,93799.0,0.0011584395291472926,4.555546136565931,-0.6428610354223433,51.68314917043604,46.59201092521439,-0.7055308150294195,-0.3894445832980864,0.09502297164546292,-0.6397662630827057,9.670076342020074,0.5,-0.130596893667132,0.4394998550415039,-0.601662179555035,1.4806618896380428,-0.08108116225676554,0.9600808723397734,-2.2630789016723725,80.11693949574591,34.264713155426605,0.5205810172982686,3,-1.0149993896484375,-0.6700000762939453,-0.07250022888183594,0.299999237060554,4.430000305175781,3,0.1327740871595986,1.344821235958012,34.529998779296875,2.019596990141667,34.389999389648445,-1.5940566386922932,34.509998321533196,0.1327740871595986 331,2007-03-23,34.759998321533196,34.799999237060554,34.389999389648445,34.630001068115234,71527.0,0.00549605520353591,2.9047774750224424,-0.722205738990339,59.07169294434159,47.312171059016876,-0.8115657501532496,-0.5650988732209967,-0.10789474542080058,-0.7997080008522559,10.08132052302266,0.4099998474121094,-0.20629346460776787,0.6019985198974567,-0.47639312524004396,1.6803901650349573,0.06280269732870636,1.141194342466207,-2.4012159137268085,88.54951384500649,37.55990965572928,0.5391958225687504,3,-1.2049980163574148,-0.8599987030029226,-0.3899993896484304,0.11000061035157671,3.8000030517578196,4,0.12197934071360983,4.555546136565931,34.56999969482422,1.344821235958012,34.529998779296875,2.019596990141667,34.389999389648445,0.12197934071360983 332,2007-03-26,34.799999237060554,35.0,34.5,34.650001525878906,59075.0,0.0011507743802903203,-1.2222184546263721,1.153852925641294,60.94421127857038,49.06257502827938,-0.7887146954372923,-0.6834583010905746,-0.189630479009395,-0.8083159353406941,9.767379293497132,0.5,-0.18181815293495163,0.6694993972778391,-0.3038386516712208,1.642837446226899,0.18283037280330916,1.1561684217523691,-2.3903924468927187,79.9999237060554,24.40036105985162,0.48666902447452975,3,-1.1999988555908274,-0.8999996185302805,-0.5424995422363352,0.06999969482421875,4.200000762939446,0,0.127298862134974,2.9047774750224424,34.759998321533196,4.555546136565931,34.56999969482422,1.344821235958012,34.529998779296875,0.127298862134974 333,2007-03-27,34.799999237060554,35.130001068115234,34.490001678466804,35.130001068115234,146737.0,0.0,2.878762657788832,-2.2000457770655384,53.92402276072268,50.533434926557504,-0.7412513825526119,-0.6697540571219989,-0.23383765006953894,-0.7782009979761071,9.793345649807442,0.6399993896484304,-0.14578455539874113,0.6389993667602596,-0.3793762591475698,1.657374992668089,0.12981155380634135,1.1481871797141778,-2.286776718499432,70.79632574108082,14.69841263189361,0.5091878129539155,3,-0.7799987792968821,-0.8999996185302805,-0.6149997711181712,0.06999969482421875,4.150001525878899,1,0.12068967974190703,-1.2222184546263721,34.799999237060554,2.9047774750224424,34.759998321533196,4.555546136565931,34.56999969482422,0.12068967974190703 334,2007-03-28,35.009998321533196,35.279998779296875,34.509998321533196,34.880001068115234,59158.0,0.006034456582659997,1.298515110797352,-0.39392888518979596,69.43619371898448,53.469023317857555,-0.7301788372733924,-0.8857886116298985,-0.4768438022617687,-0.9504907442912796,10.142500584753213,0.770000457763679,-0.13322598323394885,0.823998451232903,-0.2532955075348369,1.901292410000643,0.2853514718490331,1.362645430616773,-2.339769089998825,73.78633225682132,13.112616570586653,0.5386469793838684,3,-0.769998550415032,-1.1099987030029226,-0.8724985122680593,-0.1399993896484233,4.20000076293946,2,0.11396749128127559,2.878762657788832,34.799999237060554,-1.2222184546263721,34.799999237060554,2.9047774750224424,34.759998321533196,0.11396749128127559 335,2007-03-29,35.779998779296875,35.91999816894531,35.009998321533196,35.009998321533196,174307.0,0.021993730210780438,-1.3636345621274848,5.923205587182725,75.48544857930145,58.09120422368833,-1.247262585268004,-1.6381809029387782,-1.2715843893856942,-1.6838293441231187,10.046347289886087,0.9099998474121165,-0.05248267163182163,1.5294990539550781,0.2416708865929067,2.8173272213172496,0.8855849702739889,2.1734131376361674,-2.900987983941505,90.8497057943552,24.910942563216466,0.6439140836810869,3,-1.0200004577636719,-1.7199993133544922,-1.6449995040893555,-0.9099998474121023,3.520000457763672,3,0.08859704001658075,1.298515110797352,35.009998321533196,2.878762657788832,34.799999237060554,-1.2222184546263721,34.799999237060554,0.08859704001658075 336,2007-03-30,36.77000045776367,36.79999923706055,36.0,36.0,147878.0,0.02766913673120741,-1.0779188609419819,0.9999999999999908,79.47157119065125,61.022623249192186,-1.9448309941662387,-2.5734674535363595,-2.275977152266293,-2.6296031089500858,10.225446961806488,1.0200004577636719,0.17229667610116906,2.401000785827634,0.6889647556147906,4.113036816040477,1.5449827707212123,3.2570188009340555,-3.5868909250493104,98.70135017306522,28.421826215319598,0.8560180151064212,3,-1.3700008392333984,-2.270000457763672,-2.6150007247924805,-1.9000015258788991,2.2399978637695312,4,0.06064725358918199,-1.3636345621274848,35.779998779296875,1.298515110797352,35.009998321533196,2.878762657788832,34.799999237060554,0.06064725358918199 337,2007-04-02,37.0,37.0,36.5,36.79999923706055,54791.0,0.0062550867384545406,3.999980926586431,0.25974109615508467,79.88049806909326,64.47654621951435,-1.994189760400758,-2.69762356841467,-2.522827491504529,-2.808798158479476,11.197688958042933,0.5,0.3934656097124787,2.4760004043579116,0.4166559026273262,4.535344906088497,1.4463281534926153,3.505672655223208,-3.382863702764098,100.0,25.10857066590438,1.029672250865294,4,-1.5,-2.3999996185302734,-2.802499771118164,-2.1300010681152273,1.720001220703132,0,0.04216219927813558,-1.0779188609419819,36.77000045776367,-1.3636345621274848,35.779998779296875,1.298515110797352,35.009998321533196,0.04216219927813558 338,2007-04-03,36.95000076293945,37.25,36.86999893188477,36.900001525878906,288740.0,-0.0013513307313661738,-5.90883240281659,0.2499952316466078,95.93305474460247,69.53664916185595,-1.7241818607352855,-2.527547633811821,-2.4912522470590517,-2.7080887448757807,12.644959941629041,0.38000106811522727,0.6713101223024296,2.267501068115237,-0.025452566508107566,4.560454702738582,1.1210242508035648,3.4139778854269096,-2.85926354731658,89.05112944206608,9.354247376798867,1.1464768173116717,4,-1.2000007629394531,-2.2250003814697266,-2.5100011825561523,-2.240001678466797,1.75,1,0.055480357096952426,3.999980926586431,37.0,-1.0779188609419819,36.77000045776367,-1.3636345621274848,35.779998779296875,0.055480357096952426 339,2007-04-04,37.0,37.31999969482422,36.900001525878906,37.150001525878906,204281.0,0.0013531592971087747,-1.4,-3.0000762951094835,95.76063835859377,74.43414796054014,-1.549960264649286,-2.508473281739782,-2.5423882852184505,-2.7062528922573534,13.68181458359372,0.4199981689453125,0.7730870157158947,2.192000389099121,-0.3208097534561958,4.704810531654438,0.9355953178214591,3.448405460376783,-2.403780738876783,86.14720759372017,3.5106697505999733,1.2564050712776593,4,-1.1450004577636719,-2.239999771118164,-2.560000419616699,-2.3700008392333984,1.7900009155273438,2,0.052702723322687994,-5.90883240281659,36.95000076293945,3.999980926586431,37.0,-1.0779188609419819,36.77000045776367,0.052702723322687994 340,2007-04-05,36.97999954223633,37.099998474121094,36.70000076293945,36.900001525878906,61391.0,-0.0005405529125316333,1.5000178816236514,-0.5333146838919689,94.94684277860273,78.42027571990249,-1.2875499903811445,-2.350664000983066,-2.5160433188222484,-2.631931690498959,14.767166196939971,0.3999977111816406,0.9252927421978825,2.007999992370607,-0.6255696489513483,4.641569633692562,0.6912151717096293,3.3247848130315845,-1.8934998030469288,74.24240672774037,-9.40655564436706,1.316784820660977,4,-1.0749988555908203,-2.219999313354492,-2.5399999618530273,-2.3500003814697266,2.2900009155273438,3,0.06030285478206565,-1.4,37.0,-5.90883240281659,36.95000076293945,3.999980926586431,37.0,0.06030285478206565 341,2007-04-10,37.0,37.099998474121094,36.599998474121094,36.97999954223633,54523.0,0.0005408452680164544,3.5455081410067453,0.2500119212245482,93.37983632683107,82.02423405859813,-1.068785368537391,-2.2231684506736755,-2.5135395383917754,-2.602851486087445,15.84602567237643,0.5,1.0740742740741354,1.8620004653930664,-0.8461520178099562,4.570152948596089,0.5079242237915551,3.2160767069945777,-1.5114702687963302,60.975632449129606,-21.543801483972302,1.3540762416015115,4,-1.0949993133544922,-2.239999771118164,-2.622500419616699,-2.3700008392333984,2.0999984741210938,1,0.06216214154217692,1.5000178816236514,36.97999954223633,-1.4,37.0,-5.90883240281659,36.95000076293945,0.06216214154217692 342,2007-04-11,37.13000106811523,37.13000106811523,36.810001373291016,36.900001525878906,47091.0,0.003513542381492707,1.7826115801172049,11.499713904252935,97.56945594224973,86.87372663432336,-0.9314723328763108,-2.209708757697463,-2.620351302260623,-2.6833160108363714,17.1397235238269,0.31999969482421164,1.2320699427395354,1.8290014266967702,-0.949327900071502,4.6073307534650425,0.4398367633126341,3.2181660900809064,-1.3118067434598615,73.61134658585074,-8.747186594876567,1.3891646633841366,4,-1.2150020599365163,-2.3700008392333913,-2.6375017166137624,-2.5000019073486257,2.020000457763679,2,0.050632835963810185,3.5455081410067453,37.0,1.5000178816236514,36.97999954223633,-1.4,37.0,0.050632835963810185 343,2007-04-12,37.45000076293945,37.5,36.88000106811523,37.099998474121094,81500.0,0.008618359429540146,1.7555461365659621,1.5217521105269738,97.71242930035243,90.01553058780868,-0.9342885537620873,-2.380015345272696,-2.913932253487296,-2.949020378235467,18.293945376103185,0.6199989318847727,1.3582817699075775,1.9765010833740249,-0.8887635326053527,4.841765699353402,0.5438687753843325,3.409133391363717,-1.361481471653697,94.44453863434069,11.421992000729219,1.4326323079896897,4,-1.1950016021728516,-2.6000003814697266,-2.9575014114379883,-2.8200016021728516,1.9500007629394531,3,0.03391189404248207,1.7826115801172049,37.13000106811523,3.5455081410067453,37.0,1.5000178816236514,36.97999954223633,0.03391189404248207 344,2007-04-13,37.72999954223633,37.72999954223633,37.20000076293945,37.20000076293945,154256.0,0.00747660276615969,1.0,1.5142723240073677,97.87879663612982,92.50368037190073,-0.8804706613813735,-2.4202355397490365,-3.1701615904604807,-3.1747798250529655,19.54480507042604,0.529998779296875,1.4963884107933723,2.0254999160766616,-0.7818106733646601,4.832810505517983,0.6218446213560043,3.429155210797319,-1.3591841092077246,100.0,15.923775207285473,1.4036552947206602,4,-0.8649997711181641,-2.7649993896484375,-3.2875003814697266,-3.1000003814697266,2.0100021362304688,4,0.025709017558223746,1.7555461365659621,37.45000076293945,1.7826115801172049,37.13000106811523,3.5455081410067453,37.0,0.025709017558223746 345,2007-04-16,37.93999862670898,37.93999862670898,37.5,37.75,35849.0,0.005565838511012222,3.631597968157358,0.3584888005988235,97.89157526329457,94.55034749108331,-0.8402091113606147,-2.389677045195903,-3.3750602985977096,-3.334994972454851,20.927492246815,0.43999862670897727,1.7048319043615763,2.0049991607665945,-0.7376974769567894,4.747695798489978,0.6336508419049025,3.3763474796282864,-1.2973463718388274,100.0,15.80844715241875,1.3713483188616904,4,-0.7199993133544851,-2.8699989318847656,-3.4974994659423757,-3.3099994659423757,1.1599998474121165,0,0.022403856604780836,1.0,37.72999954223633,1.7555461365659621,37.45000076293945,1.7826115801172049,37.13000106811523,0.022403856604780836 346,2007-04-17,37.70000076293945,37.93000030517578,37.2400016784668,37.70000076293945,108862.0,-0.006325721466963086,2.0,0.0,91.1932427775359,95.80731912535472,-0.5078202226906683,-1.9254889656916205,-3.126520535190153,-3.0528095652590252,22.472136976918993,0.6999969482421804,1.8520090224558174,1.5600011825561495,-1.0579058573048314,4.1779082224171304,0.25104766262565903,2.86895470248664,-0.7978792337015364,78.7611993707427,-5.714341524447889,1.3089535199304905,4,-0.43000221252441406,-2.6300010681152415,-3.2575016021728516,-3.0700016021728516,1.0999984741210938,1,0.041644553396603445,3.631597968157358,37.93999862670898,1.0,37.72999954223633,1.7555461365659621,37.45000076293945,0.041644553396603445 347,2007-04-18,37.70000076293945,37.900001525878906,37.31999969482422,37.599998474121094,92926.0,0.0,1.3199896241025992,100.0,91.1932427775359,95.28067335123622,-0.444865243516368,-1.764726838351777,-3.100394013177471,-3.000773105376936,23.90681611624651,0.5800018310546875,1.9092643114754253,1.400501060485837,-1.1878014044043823,3.9888035253760563,0.10634982804072735,2.6946522929309467,-0.5903038142073243,77.35863994932986,-8.48175973332134,1.2941512324451097,4,-0.43000221252441406,-2.6300010681152415,-3.342500686645508,-3.0700016021728516,1.5699996948242188,2,0.03713521705171674,2.0,37.70000076293945,3.631597968157358,37.93999862670898,1.0,37.72999954223633,0.03713521705171674 348,2007-04-19,37.599998474121094,37.79999923706055,37.0,37.22000122070313,82423.0,-0.0026525805515809076,1.0512833052936343,3.799885561701245,87.9765435261454,94.41577392540862,-0.271517452724666,-1.4882103684799617,-2.971342374395448,-2.847190890180876,25.187286079287556,0.7999992370605469,1.847566598047969,1.1399988174438462,-1.3458187115640712,3.6258163464517636,-0.10290994706011247,2.382907581947805,0.3400001525878835,63.82971815839181,-22.563215236723238,1.2429087645039603,4,-0.3299999237060547,-2.529998779296882,-3.3074989318847656,-2.969999313354492,1.5400009155273438,3,0.04122348709201762,1.3199896241025992,37.70000076293945,2.0,37.70000076293945,3.631597968157358,37.93999862670898,0.04122348709201762 349,2007-04-20,37.7599983215332,37.900001525878906,37.5,37.5,30383.0,0.004255315263436366,-2.0769546781695203,0.6842110546710429,85.35714431684902,93.35025187410264,-0.34908426554388683,-1.4691432424103965,-3.0792024751434823,-2.966985919097681,26.74789750427944,0.40000152587890625,1.7669939357726818,1.1384986877441392,-1.2365944419769832,3.5135918174652616,-0.049047877116422,2.3260452526047004,0.16120033264159161,80.85100338859303,-4.772534862293284,1.1875465648605623,4,-0.48999977111816406,-2.6899986267089915,-3.467498779296875,-3.1299991607666016,1.520000457763679,4,0.043432290181286026,1.0512833052936343,37.599998474121094,1.3199896241025992,37.70000076293945,2.0,37.70000076293945,0.043432290181286026 350,2007-04-23,39.15999984741211,39.560001373291016,37.75,37.79999923706055,321378.0,0.0370763132444456,-1.4794554908159798,5.2308053464794515,87.22741544085332,92.66664955343845,-1.5727212094908083,-2.6431582109574165,-4.416168714498625,-4.312964330332967,28.825019550640974,1.8100013732910156,1.67357846975991,2.309000205993655,-0.11791016667031329,4.735910578657624,1.095545019661671,3.5224553923256394,-2.1599998474121094,84.37494877728588,0.3889081460767301,1.2134551863319851,4,-0.9749984741210938,-2.924999237060547,-5.425000190734863,-4.864999771118164,-0.029998779296882105,0,0.014811078480967188,-2.0769546781695203,37.7599983215332,1.0512833052936343,37.599998474121094,1.3199896241025992,37.70000076293945,0.014811078480967188 351,2007-04-24,39.0,39.11000061035156,38.790000915527344,38.93999862670898,182463.0,-0.004085797958007009,1.2856909306412718,0.04411863703172329,81.84713994839238,90.91972555412099,-1.2283619033036643,-2.2653677326441155,-4.172093670627184,-4.0993233062547105,30.954882975281805,0.3699989318847656,1.5866048227260023,1.9370002746582031,-0.46142164534781216,4.335422194664218,0.7377893146551955,3.1362112346612108,-1.9487999725341822,78.12495809050662,-3.6769869559834945,1.1992109600030088,4,-0.779998779296875,-2.6199989318847656,-5.329999923706055,-4.704999923706055,0.0,1,0.0025640634390025063,-1.4794554908159798,39.15999984741211,-2.0769546781695203,37.7599983215332,1.0512833052936343,37.599998474121094,0.0025640634390025063 352,2007-04-25,39.22999954223633,39.5,38.79999923706055,38.79999923706055,38944.0,0.005897424159905906,-2.2558151913557247,7.166507724584313,84.33733416980934,89.43360387294953,-1.2618467763083245,-2.262463699216191,-4.298460213915554,-4.281463883964683,33.05328150034471,0.7000007629394531,1.5295175411954176,1.9454998016357408,-0.39037616237938977,4.281375765650871,0.7775618196281755,3.113437783643306,-2.128623487854007,87.10931038953105,5.967217416013895,1.167937982007566,4,-0.9499988555908203,-2.6499996185302734,-5.559999465942383,-4.934999465942383,-0.3999977111816406,2,-0.010961007142323065,1.2856909306412718,39.0,-1.4794554908159798,39.15999984741211,-2.0769546781695203,37.7599983215332,-0.010961007142323065 353,2007-04-26,39.0,39.2599983215332,38.79999923706055,39.099998474121094,118702.0,-0.005862848455776892,1.1904813805631245,-0.23255442593282588,78.5714285714287,87.28834075464938,-0.8815636965941565,-1.7936381257622571,-3.9679425693050874,-3.9993474569410665,35.10911299332063,0.45999908447265625,1.5278003491077428,1.50550022125244,-0.6370856013350448,3.6480860438399247,0.43420730995869405,2.576793132546186,-1.8494514392395018,72.81548543842138,-7.375683887762534,1.0712929112937424,4,-0.7199993133544922,-2.219999313354492,-5.272500038146973,-4.704999923706055,-0.22999954223632812,3,0.006923088660606869,-2.2558151913557247,39.22999954223633,1.2856909306412718,39.0,-1.4794554908159798,39.15999984741211,0.006923088660606869 354,2007-04-27,39.0,39.29999923706055,38.70000076293945,39.20000076293945,127502.0,0.0,2.000009536797734,2.0000381475547417,79.02299890053408,85.19183226989823,-0.7626721259583675,-1.559338705874353,-3.8721220583033684,-3.9465418265590984,37.021359811198614,0.5999984741210938,1.5089797629620278,1.3060001373291001,-0.5915594749129838,3.203559749571184,0.35722033120805463,2.2547799434501457,-1.801262382988888,69.06072108261448,-11.392055259796393,0.9487798061210425,4,-0.7199993133544922,-2.219999313354492,-5.272500038146973,-4.704999923706055,-0.6800003051757812,4,0.0035897279397034687,1.1904813805631245,39.0,-2.2558151913557247,39.22999954223633,1.2856909306412718,39.0,0.0035897279397034687 355,2007-04-30,38.95000076293945,39.5,38.79999923706055,39.0,59750.0,-0.0012820317195012532,-2.9999782018724592,0.2499952316466078,77.77780192908584,83.70122773118156,-0.6194826842638861,-1.3277484428763913,-3.732967174655144,-3.8466849900684394,38.379686588003786,0.7000007629394531,1.4601095645967632,1.0975008010864258,-0.6505911978813543,2.845592800054206,0.22345480160253572,1.9715468005703158,-1.7040378708027433,31.25002980235081,-49.532185494743075,0.8740459994838903,4,-0.6700000762939453,-2.0450000762939453,-5.222500801086426,-4.655000686645508,-1.4300003051757812,0,0.008472349419603065,2.000009536797734,39.0,1.1904813805631245,39.0,-2.2558151913557247,39.22999954223633,0.008472349419603065 356,2007-05-02,39.0,39.20000076293945,38.86999893188477,39.0,76345.0,0.0012836774346900448,-1.538454766865309,-0.0,77.25948753994052,82.15303270478205,-0.5204111944529259,-1.2670795407588429,-3.6868781610722436,-3.847466766199318,39.00788123899363,0.3300018310546804,1.3802025023194204,1.0360000610351534,-0.7058367213563486,2.7778368434266554,0.16508166983940242,1.9069184522309044,-1.707756338240202,37.49994039529838,-42.363925448934665,0.8709183911957508,5,-0.7199993133544922,-2.0249996185302734,-5.272500038146973,-4.704999923706055,-1.9399986267089844,2,0.003333360720903178,-2.9999782018724592,38.95000076293945,2.000009536797734,39.0,1.1904813805631245,39.0,0.003333360720903178 357,2007-05-03,38.560001373291016,39.0,38.29999923706055,38.83000183105469,199102.0,-0.01128201606946111,1.295096524855072,-100.0,65.63383157283938,79.67050915441472,0.0608014268919419,-0.7422739336844302,-3.155857294167305,-3.3714866000135544,39.08144585836547,0.7000007629394531,1.2734769752313184,0.5180013656616183,-1.1812690444353606,2.217271775758597,-0.33163383938687474,1.3676365707101112,-1.2224025573005903,21.66683091047229,-54.02480689216539,0.8496352050484896,5,-0.030000686645507812,-1.5349998474121094,-4.832501411437988,-4.26500129699707,-1.3600006103515625,3,0.011410752360962118,-1.538454766865309,39.0,-2.9999782018724592,38.95000076293945,2.000009536797734,39.0,0.011410752360962118 358,2007-05-04,39.0,39.09000015258789,38.25,38.25,156004.0,0.011410752360962118,-1.2400004069010417,-2.7777730682829653,67.1159309569762,77.64370766998442,-0.1784930239426714,-1.0759834220413609,-3.4939756606835175,-3.7738572261355543,38.990057039025345,0.8400001525878906,1.2143626156112504,0.8555000305175753,-0.8134672797408982,2.5244673407760487,0.021016375388342112,1.6899836856468085,-1.617953132863562,60.0,-12.095606744455424,0.8344836551292364,5,-0.3449993133544922,-1.9749984741210938,-5.25,-4.704999923706055,-2.950000762939453,4,-0.00435892740885413,1.295096524855072,38.560001373291016,-1.538454766865309,39.0,-2.9999782018724592,38.95000076293945,-0.00435892740885413 359,2007-05-07,38.95000076293945,39.0,38.5099983215332,38.79999923706055,25181.0,-0.0012820317195012532,2.920013427734375,0.20000203450520834,64.2254005437295,75.08792823697065,0.06488295945050737,-0.9195503985301414,-3.372492081688641,-3.7052992544576284,38.83778722682153,0.4900016784667969,1.1585996175036541,0.70800075531006,-0.9063899651669303,2.3223914757870503,-0.09919460492843513,1.5151961155485552,-1.5243948056799255,56.00006103515624,-12.046746253177027,0.8071953602384946,5,-0.07500076293945312,-1.9150009155273438,-4.9900007247924805,-4.655000686645508,-2.3600006103515625,0,-0.004621317115532597,-1.2400004069010417,39.0,1.295096524855072,38.560001373291016,-1.538454766865309,39.0,-0.004621317115532597 360,2007-05-08,39.209999084472656,39.400001525878906,38.52000045776367,38.52000045776367,53746.0,0.006675181423374754,-1.5507328103317688,4.599944051675907,71.14846028168954,73.89918605178144,-0.2092857424507386,-1.0581696628132775,-3.5474844272443704,-3.955257578224817,39.18705110636038,0.8800010681152344,1.1424586388643547,0.8564990997314439,-0.6978127149799178,2.4108109144428056,0.07934319237576659,1.6336550070871212,-1.7417052188924984,83.47807049551193,16.093126196958792,0.7771559073556804,5,-0.33499908447265625,-1.9249992370605469,-5.1399993896484375,-4.954998016357422,-3.2199974060058594,1,-0.02269827621599918,2.920013427734375,38.95000076293945,-1.2400004069010417,39.0,1.295096524855072,38.560001373291016,-0.02269827621599918 361,2007-05-09,39.29999923706055,39.61999893188477,38.75,39.29999923706055,98707.0,0.0022953367684095394,1.7187492549411916,0.0,71.85792634499492,72.51258518235763,-0.28190065472520587,-1.0192839808786687,-3.5483906087810766,-4.035869798734382,39.81240481388832,0.8699989318847727,1.1634357474008326,0.8314992904663114,-0.6392580213572217,2.3022566022898445,0.09612063455454489,1.566877946378078,-1.7898712213261732,76.64233983131746,10.08447187659786,0.7353786559117665,5,-0.36499977111816406,-1.489999771118164,-4.890000343322754,-5.07499885559082,-2.0799980163574148,2,-0.04529259068326663,-1.5507328103317688,39.209999084472656,2.920013427734375,38.95000076293945,-1.2400004069010417,39.0,-0.04529259068326663 362,2007-05-10,39.0099983215332,39.599998474121094,38.709999084472656,39.20000076293945,45363.0,-0.007379158299165245,-1.253160400591036,-100.0,68.31171173134982,71.37261664457108,-0.029489945287728858,-0.6126265206677743,-3.207579843873077,-3.727374023757129,40.41037180898034,0.8899993896484375,1.0493349428793977,0.44749851226806925,-0.8980419068529883,1.7930389313891268,-0.2252716972924631,1.1202687218286016,-1.4154754691528169,55.47437328930157,-10.956484115597704,0.6727702095605301,5,-0.07499885559082031,-0.9499988555908203,-4.059998512268066,-4.509998321533203,-1.05999755859375,3,-0.049987106694280636,1.7187492549411916,39.29999923706055,-1.5507328103317688,39.209999084472656,2.920013427734375,38.95000076293945,-0.049987106694280636 363,2007-05-11,38.72000122070313,39.18000030517578,38.43000030517578,39.0,99786.0,-0.007433917285507685,1.3437522351763107,1.473658849983901,62.06036243531547,69.4878792595468,0.24206856564860146,-0.23463566998835717,-2.83169911272865,-3.4032957747450467,40.46682706480177,0.75,0.9594904499171548,0.09400138854981321,-1.146226336801135,1.3342291139007614,-0.5261124741256609,0.7141152512252873,-1.0444593251425687,24.369852957676496,-38.57480593997357,0.620113862675473,5,0.2149982452392507,-0.6100025177002024,-3.670001029968269,-4.1200008392334055,-0.960002899169929,4,-0.03925620893190862,-1.253160400591036,39.0099983215332,1.7187492549411916,39.29999923706055,-1.5507328103317688,39.209999084472656,-0.03925620893190862 364,2007-05-14,38.70000076293945,38.709999084472656,38.40999984741211,38.599998474121094,71583.0,-0.0005165407317442305,4.000031789426837,-0.3571525885558674,41.15383261049457,65.41854933525887,0.24031009100384892,-0.14570974761413424,-2.734592822220762,-3.3544133049399676,40.30353065007669,0.31000137329102273,0.8286899040477635,0.025500869750977984,-1.140860756105134,1.19186249560709,-0.557679943177078,0.608681682679034,-0.9466805859259182,23.96703594645534,-34.76868984797748,0.583180812928057,5,0.2349987030029297,-0.5900020599365234,-3.46250057220459,-3.9750003814697266,-0.8500022888183594,0,-0.06847549027483857,1.3437522351763107,38.72000122070313,-1.253160400591036,39.0099983215332,1.7187492549411916,39.29999923706055,-0.06847549027483857 365,2007-05-15,38.790000915527344,38.93000030517578,38.650001525878906,38.650001525878906,84376.0,0.0023255852923413922,-3.0,1.3999618539004386,45.849805947329855,61.928584713857695,0.1399437565221504,-0.1778850451460059,-2.7442069269876015,-3.4188663149665928,40.03364998686219,0.279998779296875,0.7284302110521281,0.07300090789794922,-1.0414610139027545,1.187462829698653,-0.4842300530023991,0.6302318687982975,-0.9620135883189604,31.405070713821644,-23.850361111570137,0.5572309609003504,5,0.14499855041503906,-0.6800022125244141,-3.4825010299682617,-4.030000686645508,-0.24000167846679688,1,-0.056715666692825684,4.000031789426837,38.70000076293945,1.3437522351763107,38.72000122070313,-1.253160400591036,39.0099983215332,-0.056715666692825684 366,2007-05-16,39.27000045776367,39.38999938964844,38.56999969482422,38.56999969482422,47081.0,0.012374311186061027,-1.3428537174184336,5.000027247956403,50.71944321708989,60.27143045210775,-0.33271728849454263,-0.5631040169614678,-3.133683980798736,-3.8543010323605102,40.456586523011275,0.8199996948242188,0.6344348306810872,0.47450046539306356,-0.5563803653321102,1.5053812961182373,-0.04093994996951977,0.9899408807556469,-1.3703326663682347,72.26904225343083,20.17365085458242,0.5154404153625853,5,-0.33500099182128906,-1.1600017547607422,-3.9375,-4.510000228881836,-1.2600021362304688,2,-0.08352428675993107,-3.0,38.790000915527344,4.000031789426837,38.70000076293945,1.3437522351763107,38.72000122070313,-0.08352428675993107 367,2007-05-17,39.099998474121094,39.38999938964844,39.0,39.0,27803.0,-0.004329054791466613,-6.800106813153277,0.14285480733075023,51.838211575950524,58.573906076438234,-0.08723505129314901,-0.2981249935214194,-2.857149608469122,-3.6450604786481193,40.90237907511133,0.3899993896484375,0.5410430867024729,0.23449859619140767,-0.6649162660071397,1.133913458389955,-0.21520883490786957,0.6842060272906849,-1.1315174371060834,70.40805602158031,20.06887103608878,0.44970743109927375,5,-0.08499908447265625,-0.8849983215332031,-3.767498016357422,-4.339998245239258,-0.979999542236321,3,-0.0480817730635531,-1.3428537174184336,39.27000045776367,-3.0,38.790000915527344,4.000031789426837,38.70000076293945,-0.0480817730635531 368,2007-05-18,39.150001525878906,39.33000183105469,38.900001525878906,39.20000076293945,55606.0,0.001278850478495741,1.774183227711807,-0.5,52.70761205170367,57.294151799546476,-0.1270873429749244,-0.2382678670628664,-2.7939741255569714,-3.656732588734414,41.94915699703842,0.43000030517578125,0.44655771635046904,0.20700149536132528,-0.4738370912366605,0.8878400819593111,-0.13341779793766761,0.5474207886603182,-1.1154597730691052,75.51041062510461,26.401750911690357,0.3404192932989922,5,-0.13500213623046875,-0.9000015258789062,-3.812501907348633,-4.39000129699707,-1.3100013732910156,4,-0.03065135928912366,-6.800106813153277,39.099998474121094,-1.3428537174184336,39.27000045776367,-3.0,38.790000915527344,-0.03065135928912366 369,2007-05-21,39.400001525878906,39.63999938964844,39.20000076293945,39.20000076293945,82404.0,0.00638569579198478,-3.39996948253829,-4.0000762951094835,57.575777036529935,55.786075883417624,-0.34256640222727697,-0.3785096593613133,-2.9484460902786367,-3.878534127510278,43.05209570777816,0.48999786376953125,0.4380914278140011,0.37500133514404155,-0.05461229973287374,0.8046149700209568,0.1601945177055839,0.5898081525824992,-1.3020414859061091,77.57028670845008,25.120226783735134,0.2148068174384575,5,-0.3750019073486328,-1.0800018310546875,-3.847501754760742,-4.55000114440918,-1.8400001525878906,0,-0.041624445198777615,1.774183227711807,39.150001525878906,-6.800106813153277,39.099998474121094,-1.3428537174184336,39.27000045776367,-0.041624445198777615 370,2007-05-22,39.7400016784668,39.95000076293945,39.36000061035156,39.36000061035156,144467.0,0.008629445162954275,-2.105255232645686,1.899998092658643,61.349724838489614,54.61849793825037,-0.6699296794739098,-0.7091901428201481,-3.1615298077787486,-4.190467493988066,42.85031509214542,0.5900001525878906,0.39694088386752924,0.6860013961792006,0.15231914861249862,1.2196836437459027,0.41916027239584963,0.9528425199625516,-1.5495192775134612,84.78268681636116,29.184028811253903,0.2668411237833508,5,-0.5600013732910156,-1.2650012969970703,-3.8250017166137695,-4.775001525878906,-1.9000015258789062,1,-0.04755921299746213,-3.39996948253829,39.400001525878906,1.774183227711807,39.150001525878906,-6.800106813153277,39.099998474121094,-0.04755921299746213 371,2007-05-23,39.099998474121094,39.7400016784668,39.099998474121094,39.47000122070313,68256.0,-0.0161047603752994,-2.4594511000680455,-0.9736887015007967,57.80341977400694,53.45090994299005,-0.06848165603962997,-0.06462451668939906,-2.3987855463607275,-3.5319016849568285,42.41159912833522,0.6400032043457031,0.36013028571528594,0.040998268127438564,-0.4924274707816281,0.5744240070365052,-0.2257146013270912,0.30771113758196833,-0.7687546042088655,19.047342243988215,-39.15626232962249,0.26671286945453326,5,0.0800018310546875,-0.6249980926513672,-2.9549989700317383,-4.029998779296882,-1.0999984741210938,2,-0.014066477200109673,-2.105255232645686,39.7400016784668,-3.39996948253829,39.400001525878906,1.774183227711807,39.150001525878906,-0.014066477200109673 372,2007-05-24,38.79999923706055,39.0,38.400001525878906,39.0,79320.0,-0.007672615058005872,4.999961853172862,0.5405385900158669,46.987943501176005,51.776196728085665,0.22193545037960405,0.21239820209746085,-1.9831257756033978,-3.2075509991161226,41.152554446715996,0.6999969482421875,0.2627062356488423,-0.23750095367431356,-0.7765400706439252,0.30153816329529803,-0.5070205121591229,0.03201860481049579,1.1500015258789062,25.80631664956205,-30.84114415548742,0.26951955848480647,5,0.3750019073486328,-0.3249988555908203,-2.630000114440918,-3.7299995422363352,-0.7999992370605469,3,-0.020360848738696924,-2.4594511000680455,39.099998474121094,-2.105255232645686,39.7400016784668,-3.39996948253829,39.400001525878906,-0.020360848738696924 373,2007-05-25,39.27000045776367,39.70000076293945,38.40999984741211,38.5,85865.0,0.012113433761467673,-1.7157892200757316,-3.84998760228118,54.27806450296811,53.23444471613828,-0.18086354394795734,-0.24911012705356939,-2.3338113018853903,-3.646707723941617,40.10383845137602,1.2900009155273438,0.15888311001837963,0.21900024414062358,-0.3295250809408472,0.7675255692220944,-0.05526241840011181,0.49326290668135897,0.6490003204345669,56.12899097516015,-0.5755612305475921,0.27426266254073506,5,-0.09499931335449219,-0.7950000762939453,-3.100001335144043,-4.20000076293946,-0.970001220703125,4,-0.02928447956387903,4.999961853172862,38.79999923706055,-2.4594511000680455,39.099998474121094,-2.105255232645686,39.7400016784668,-0.02928447956387903 374,2007-05-28,39.13999938964844,39.290000915527344,38.79999923706055,39.20000076293945,15904.0,-0.003310442235799238,3.083318763410951,-0.07792381509132974,49.030477353853044,53.58785265019641,0.020243827466273956,-0.11392381594066592,-2.054853401867973,-3.48327123407401,39.21051928068012,0.4900016784667969,0.08141808272857531,0.08199920654296733,-0.4673583116550475,0.6313567247409821,-0.19267955255603653,0.3566779656419712,0.7486214035034138,47.74182116198197,-5.345719712839312,0.27467875909900624,5,0.03500175476074219,-0.41499900817871094,-2.9700002670288086,-4.069999694824226,-0.4399986267089844,0,-0.033214084244578834,-1.7157892200757316,39.27000045776367,4.999961853172862,38.79999923706055,-2.4594511000680455,39.099998474121094,-0.033214084244578834 375,2007-05-29,39.27999877929688,39.790000915527344,38.9900016784668,39.18000030517578,107774.0,0.00357688788532462,-2.333359824522364,-1.6666030898341828,49.72677026084773,53.477555655058396,-0.047986114952543346,-0.24025075709309363,-2.048290369276522,-3.598261934213191,38.294596095982214,0.7999992370605469,0.05656738140604034,0.20549869537354226,-0.34998962668249334,0.7609870174295779,-0.07224546565447554,0.48324285640156006,0.5788496285095093,63.309182721335375,12.655838969583826,0.2777441610280168,5,-0.10499763488770242,-0.42999839782715554,-3.109999656677253,-4.2099990844726705,0.040000915527336645,1,-0.04378812269496346,3.083318763410951,39.13999938964844,-1.7157892200757316,39.27000045776367,4.999961853172862,38.79999923706055,-0.04378812269496346 376,2007-05-30,39.13000106811523,39.4900016784668,38.72000122070313,39.0,49659.0,-0.003818679120242585,-1.2318898269008818,1.30003051804363,51.704582399528256,53.46270796878925,0.08947332991198209,-0.08433839843389279,-1.7591555531874619,-3.4237142250531107,37.14191016240389,0.7700004577636648,0.1212390160595831,0.04900093078612855,-0.5058588701070192,0.6038607316792763,-0.2284289696604418,0.3264308312326989,0.699670402052611,52.51797573961198,2.3722424190869376,0.2774299004465723,5,0.04500007629395242,-0.030000686645500707,-1.9200000762939382,-3.249999999999993,0.18999862670899148,2,-0.032967055464214745,-2.333359824522364,39.27999877929688,3.083318763410951,39.13999938964844,-1.7157892200757316,39.27000045776367,-0.032967055464214745 377,2007-05-31,39.0,39.099998474121094,38.52000045776367,39.099998474121094,77597.0,-0.0033222863421068505,10.60013733119707,-0.7692127116406419,54.16663828357196,53.6248219945524,0.22774803433374302,0.0846568080485639,-1.5179958015207902,-3.2599299019340506,37.01376432760675,0.6100006103515554,0.16543506568066846,-0.10300006866454936,-0.6030676460172018,0.39706750868810303,-0.35303385734087556,0.14703372001177684,0.8010780712820562,42.75360115435967,-10.212559444134314,0.25003378867632653,5,0.1750011444091797,0.10000038146972656,-1.6999988555908203,-3.1199989318847656,0.5200004577636719,3,-0.02564102564102566,-1.2318898269008818,39.13000106811523,-2.333359824522364,39.27999877929688,3.083318763410951,39.13999938964844,-0.02564102564102566 378,2007-06-01,38.83000183105469,39.0,37.79999923706055,38.52000045776367,128574.0,-0.00435892740885413,2.692323041439496,-3.100061036087587,51.85186392747957,52.98883164910236,0.38842803492582334,0.2543044561981631,-1.232653975246592,-3.0376334441180575,36.3592541689356,1.2000007629394531,0.1552810404792666,-0.2644983291625991,-0.7775480484805115,0.24855139015531336,-0.5210231888215517,-0.007973469503646413,0.9430547093193056,51.75888066525197,-4.674073362162645,0.2565248596589545,6,0.0449981689453125,0.0449981689453125,-1.4000015258789062,-2.950000762939453,0.4199981689453125,4,-0.021375271488936254,10.60013733119707,39.0,-1.2318898269008818,39.13000106811523,-2.333359824522364,39.27999877929688,-0.021375271488936254 379,2007-06-04,38.77000045776367,39.06999969482422,38.70000076293945,39.0,56462.0,-0.0015452323065056062,1.0,-0.7419307204823725,49.712637693296784,51.69582196630316,0.3907581628871739,0.3163485878866652,-1.0601413187554058,-2.9353707098938244,35.70059291661031,0.3699989318847656,0.15156928366148037,-0.3154996871948228,-0.8452652846996926,0.21426591031004705,-0.5803824859472613,-0.05061688844238432,0.9241337904777822,48.74373882189212,-10.406662207419636,0.2648827987524359,6,0.024999618530273438,0.10499954223632812,-1.239999771118164,-2.8899993896484375,0.2700004577636719,0,-0.012122806684388587,2.692323041439496,38.83000183105469,10.60013733119707,39.0,-1.2318898269008818,39.13000106811523,-0.012122806684388587 380,2007-06-05,38.31999969482422,39.0,38.75,39.0,30899.0,-0.011606932102817158,3.7777730682829653,2.956528950292737,36.23190649259901,49.29898715725783,0.6907931623875285,0.7338805530917014,-0.5018281282262222,-2.4575909846470836,34.613379615515086,0.25,0.1285094365143138,-0.7210004806518526,-1.3474324909854758,-0.09456847031822946,-1.0342164858186678,-0.4077844754850375,1.2983691529699968,30.76921340604572,-25.61791907540503,0.3132160051668133,6,0.47500038146972656,0.5550003051757812,-0.7899990081787109,-2.4399986267089844,0.13000106811523438,1,0.009916520645655513,1.0,38.77000045776367,2.692323041439496,38.83000183105469,10.60013733119707,39.0,0.009916520645655513 381,2007-06-06,37.52000045776367,38.4900016784668,37.2400016784668,38.20000076293945,73491.0,-0.020876806978905038,-1.016132505583619,1.0,30.63730600468054,47.48224965764722,1.3891881668999275,1.4690060221735664,0.39329548228033673,-1.635779414811914,33.3208506124947,1.25,0.042848891315159676,-1.43199977874756,-2.344130990064187,-0.5198685674309331,-1.88806538440587,-0.9759341730892501,2.0256336056012003,15.053723745711023,-37.92567935127513,0.4560656056583134,6,0.9950008392333984,1.0750007629394531,0.07250022888183594,-1.6399993896484375,1.1800003051757812,2,0.047974392726535475,3.7777730682829653,38.31999969482422,1.0,38.77000045776367,2.692323041439496,38.83000183105469,0.047974392726535475 382,2007-06-07,37.060001373291016,37.959999084472656,36.5,37.5,204399.0,-0.012260103381141474,1.1470625359381794,0.6470565135926578,26.726064907602023,44.420916369273215,1.7616707821853836,1.8713720095657038,0.9437454228044047,-1.1707918849038776,32.309506439956806,1.4599990844726562,-0.1100038218102668,-1.794499015808107,-3.0374236154840375,-0.5515744161321763,-2.415961315646072,-1.1730367159701416,2.347294746979969,21.7899392913865,-27.168769730563337,0.6214622998379642,6,1.0849990844726562,1.164999008178711,0.5674991607666016,-1.1800003051757812,2.0,3,0.060982143491283614,-1.016132505583619,37.52000045776367,3.7777730682829653,38.31999969482422,1.0,38.77000045776367,0.060982143491283614 383,2007-06-08,37.20000076293945,37.38000106811523,36.70000076293945,37.0,226657.0,0.003777641242866725,1.4285665628981092,-0.4545486071976626,24.885842163890928,41.73817912594409,1.4496042597015233,1.6987553616376871,0.8976885950575166,-1.3057364410667276,31.879060310739995,0.6800003051757741,-0.21222744879783306,-1.5784996032714815,-3.025227405070112,-0.13177180147285128,-2.3018635041707967,-0.8551357023721664,1.9747116677098546,27.237387006278666,-17.354368724564253,0.7233639008993142,6,0.9449996948242188,1.0249996185302734,0.5775003433227539,-1.3199996948242188,2.1499977111816406,4,0.06236558191513586,1.1470625359381794,37.060001373291016,-1.016132505583619,37.52000045776367,3.7777730682829653,38.31999969482422,0.06236558191513586 384,2007-06-11,36.04999923706055,36.75,34.259998321533196,36.75,559256.0,-0.030914018878854366,6.114282755952304,-3.4999904632932157,14.450860254254323,37.81863356965594,2.3637701213147437,2.782717463463193,2.123436522837963,-0.15252583437071365,32.08675728844007,2.940002441406257,-0.2839188000247219,-2.596001052856444,-4.489440260061677,-0.7025618456512106,-3.5427206564590605,-1.6492814492538272,2.9107361991368137,37.763719022697536,-1.672105013976335,0.9467196036026169,6,0.8250007629394531,1.0550003051757812,1.7900018692016602,-0.1699981689453125,3.220001220703125,0,0.08876562637065888,1.4285665628981092,37.20000076293945,1.1470625359381794,37.060001373291016,-1.016132505583619,37.52000045776367,0.08876562637065888 385,2007-06-12,36.59000015258789,36.63999938964844,35.81999969482422,35.93000030517578,132085.0,0.014979221274773469,1.1578986994865206,-0.9428558972430668,25.34382862192011,34.88966092769947,1.5668344480158112,2.1812827488256517,1.6421953797464326,-0.6861450108783771,32.05850055284923,0.8199996948242188,-0.4227361080314793,-1.946000099182129,-4.048313730235655,0.15631353187139752,-2.9971569147088886,-0.8948432836553692,1.9006615721430506,55.082741890392995,12.52809006160981,1.0511568155267625,6,0.08999824523925781,0.5149993896484375,1.364999771118164,-0.7099990844726562,2.6800003051757812,1,0.06695820586833667,6.114282755952304,36.04999923706055,1.4285665628981092,37.20000076293945,1.1470625359381794,37.060001373291016,0.06695820586833667 386,2007-06-13,35.9900016784668,36.650001525878906,35.400001525878906,36.650001525878906,92978.0,-0.016397881159305183,2.7878796636129817,-1.0,23.933229343305882,31.530393267669904,1.8713787987014285,2.6592961296753828,2.263277494832451,-0.08350832120287066,31.636759137781066,1.25,-0.5582853858220247,-2.3819986343383803,-4.739477894681066,-0.024519373995694593,-3.560738264509723,-1.2032590041670375,2.0775937059443663,46.756837843438774,1.9975614720294956,1.1787396301713415,6,0.6749973297119141,1.1149978637695312,2.089998245239258,-0.1100006103515625,3.2099990844726562,2,0.06835229146278432,1.1578986994865206,36.59000015258789,6.114282755952304,36.04999923706055,1.4285665628981092,37.20000076293945,0.06835229146278432 387,2007-06-14,37.22000122070313,37.59000015258789,36.060001373291016,36.400001525878906,76553.0,0.03417614573139227,-1.0399983723958333,-1.2424240672774145,33.33333333333346,29.472778757209227,0.4049145329528514,1.3504696433201957,1.0616742876142453,-1.3060855126282362,30.747884956926274,1.5999984741210938,-0.694158543709662,-1.0579992294311467,-3.4430189822203516,1.3270205233580583,-2.250509105825749,0.13451064696345583,0.46683445742023366,88.88892707402594,43.685482538448284,1.1925098763946012,6,-0.5550022125244212,-0.11500167846680398,1.1524982452392507,-1.3100013732910227,1.759998321533196,3,0.03976355437122048,2.7878796636129817,35.9900016784668,1.1578986994865206,36.59000015258789,6.114282755952304,36.04999923706055,0.03976355437122048 388,2007-06-15,37.95000076293945,38.20000076293945,37.22000122070313,37.59000015258789,90225.0,0.01961309828840818,1.2790670853959132,0.4390252979651801,41.185190376106775,28.52528461085478,-0.5174565933209649,0.5543830540167676,0.3707510812295709,-2.024661789440117,29.806899233443474,0.979999542236321,-0.8247411513476095,-0.26799964904785156,-2.6208127079345545,2.0848134098388513,-1.4444061784912066,0.9084068803955034,-3.690002441406257,93.65482626678853,46.75772890579873,1.1764065294433514,6,-1.3200016021728516,-0.845001220703125,0.5474987030029297,-2.0400009155273438,1.1499977111816406,4,0.029249027352735935,-1.0399983723958333,37.22000122070313,2.7878796636129817,35.9900016784668,1.1578986994865206,36.59000015258789,0.029249027352735935 389,2007-06-18,37.7599983215332,38.150001525878906,37.20000076293945,38.0,90650.0,-0.005006651846811039,2.5184905233860087,-0.666670198787776,38.82352479188857,28.81324219966473,-0.5428791177581616,0.6484682026077166,0.596815811453979,-1.8157623969586183,28.494177938053124,0.9500007629394531,-0.974432925397565,-0.3760019302368178,-2.668914253665754,1.9169103931921185,-1.522458091951286,0.7704542314776504,-3.4211999511718787,84.28562281080595,37.83430427131061,1.1464561617144666,6,-1.3849983215332031,-0.654998779296875,0.7625007629394531,-1.8499984741210938,0.8300018310546875,0,0.04210805676019236,1.2790670853959132,37.95000076293945,-1.0399983723958333,37.22000122070313,2.7878796636129817,35.9900016784668,0.04210805676019236 390,2007-06-19,37.849998474121094,37.93999862670898,37.5,37.79999923706055,117688.0,0.0023834787232119847,2.8260826298245325,-0.20832869744893903,40.504434159982964,29.909589772476114,-0.7895944387238245,0.43174980598015367,0.5453120567746552,-1.8823182639012472,26.809872346318308,0.43999862670897727,-1.1143671079640853,-0.19150161743164062,-2.3583933383452873,1.975390103482006,-1.2749474778884675,0.8919442430251863,-3.4339760559082038,87.49991485048426,40.088612330533415,1.083445860456825,6,-1.6199989318847656,-0.7449989318847656,0.6725006103515625,-1.9399986267089844,0.9000015258789062,1,0.037516566469968815,2.5184905233860087,37.7599983215332,1.2790670853959132,37.95000076293945,-1.0399983723958333,37.22000122070313,0.037516566469968815 391,2007-06-20,38.54999923706055,38.63000106811523,37.849998474121094,37.88999938964844,118091.0,0.018494076384654612,-1.108110337290624,13.200198367284656,46.922019983582715,32.15358478091841,-1.4842049602370722,-0.32840573986604227,-0.10790929908045399,-2.54674239112515,25.395399642215345,0.7800025939941335,-1.2365600627604039,0.535999107360837,-1.5878638734175254,2.6598620881391994,-0.5259323830283478,1.5979305977500218,-4.058297251953128,96.88708791616598,46.86716175710809,1.0619314903891812,6,-2.1049995422363352,-1.4449996948242188,-0.027500152587890625,-2.6399993896484375,0.20000076293945312,2,0.01867707483664338,2.8260826298245325,37.849998474121094,2.5184905233860087,37.7599983215332,1.2790670853959132,37.95000076293945,0.01867707483664338 392,2007-06-21,38.0099983215332,38.77999877929688,37.86999893188477,38.150001525878906,73393.0,-0.014007806127482536,-3.3333121406709854,-0.2121261162326966,44.66143834871381,34.35087324589873,-0.8887355095073701,0.15744814287931774,0.46936969157394515,-1.9745824383974124,25.355403657230347,0.9099998474121094,-1.2903560605701045,0.0354982376098647,-2.0559524128487823,2.1269488880685117,-1.0102270876194552,1.0812235628391846,-3.3527643731054724,51.26573262801561,1.405222968049614,1.0457253252293224,6,-1.489999771118164,-0.904998779296875,0.5125007629394531,-2.0999984741210938,0.7900009155273438,3,0.0313076162576964,-1.108110337290624,38.54999923706055,2.8260826298245325,37.849998474121094,2.5184905233860087,37.7599983215332,0.0313076162576964 393,2007-06-22,38.11999893188477,39.29999923706055,38.0,38.29999923706055,160839.0,0.002893991455118039,-5.190499545867393,1.2856870385002626,45.79559350840472,37.833621385248776,-0.9549316468535523,-0.045455681221611144,0.3883778412936465,-2.051936873438933,24.316654081338655,1.2999992370605469,-1.2456637031703295,0.20299892425537536,-1.7998417521395567,2.2058396006503074,-0.7984214139420871,1.2044192624528378,-3.215399093604894,43.809468448797986,-5.93650747066404,1.001420338197466,6,-0.7699985504150462,-1.0149993896484446,0.49500083923339133,-2.2099990844726634,0.49000167846678977,4,0.022560352425199603,-3.3333121406709854,38.0099983215332,-1.108110337290624,38.54999923706055,2.8260826298245325,37.849998474121094,0.022560352425199603 394,2007-06-25,37.84000015258789,38.2599983215332,37.52999877929688,37.849998474121094,75466.0,-0.007345193786526649,-1.3174549351805616,0.05554613656593276,46.825400429607505,40.220462697214046,-0.4406590531371961,0.13929870630452967,0.6857032896201787,-1.7437821095809767,23.377467558235747,0.729999542236321,-1.1374325489551609,-0.01199989318847372,-1.9303167414914526,1.9063169551145052,-0.9711583173399632,0.9471585309630157,-2.583768362405557,18.888905372155666,-31.883670220177674,0.9591584241514901,6,-0.48999977111816406,-0.7350006103515625,0.7924995422363281,-1.9300003051757812,1.0400009155273366,0,0.0332980527603679,-5.190499545867393,38.11999893188477,-3.3333121406709854,38.0099983215332,-1.108110337290624,38.54999923706055,0.0332980527603679 395,2007-06-26,37.560001373291016,38.09000015258789,37.5,37.68000030517578,82799.0,-0.00739954487758443,-3.9166335532067076,12.001907668828691,50.28409737446992,43.14833692289894,-0.009605844295613508,0.2991713168669321,0.9733624321330652,-1.4476676402561708,21.891147465180428,0.5900001525878906,-1.033591959867536,-0.20599880218505717,-2.005289660025177,1.5932920556550627,-1.1056442311051171,0.6936466267350028,-1.9802681873584262,3.3334110401624213,-49.811054178437864,0.8996454289200592,6,0.11999893188476562,-0.4550018310546875,1.1124982833862305,-1.6400012969970703,1.6499977111816406,1,0.027422756699612583,-1.3174549351805616,37.84000015258789,-5.190499545867393,38.11999893188477,-3.3333121406709854,38.0099983215332,0.027422756699612583 396,2007-06-27,37.84000015258789,38.09000015258789,37.54999923706055,37.54999923706055,48439.0,0.007454706311485371,-2.7241324879640105,-2.4166958069746003,55.68512179226249,45.63186897389105,0.00046361423537888413,-0.08688073658773021,0.7121725986221321,-1.7067252042851706,20.86105328577294,0.5400009155273438,-0.7308742843774141,0.13850002288818075,-1.5435819264983834,1.820581972274745,-0.7025409518051049,0.9795409975814664,-1.9626456825650678,18.888905372155666,-36.642797648404965,0.841040974693283,6,0.4099998474121094,-0.8150005340576172,0.9875001907348633,-1.7649993896484375,1.1599998474121094,2,0.024048621663387504,-3.9166335532067076,37.560001373291016,-1.3174549351805616,37.84000015258789,-5.190499545867393,38.11999893188477,0.024048621663387504 397,2007-06-28,38.0,38.11999893188477,37.72000122070313,37.79999923706055,106975.0,0.004228325760225138,-1.2222292865393847,0.6896556260029991,55.813947041142704,47.25728638111727,-0.04163634510702252,-0.3432372833521029,0.5732287089187835,-1.836018570840281,20.146564971102457,0.3999977111816406,-0.518513060902599,0.3484998703002944,-1.2271469482974737,1.9241466888980625,-0.4393235389985861,1.136323279599175,-1.848833948614157,27.77778955153976,-30.03862213873571,0.7878234092988827,6,0.25,-0.9750003814697266,0.8275003433227539,-1.9249992370605469,1.1500015258789062,3,0.019736842105263053,-2.7241324879640105,37.84000015258789,-3.9166335532067076,37.560001373291016,-1.3174549351805616,37.84000015258789,0.019736842105263053 398,2007-06-29,38.0,38.099998474121094,37.72000122070313,38.0,50443.0,0.0,2.800030518043722,0.0,67.01571482306257,50.38975194013659,-0.03777001432866456,-0.4306888262847579,0.5979426607592586,-1.8032439556198412,20.630942896745317,0.37999725341796164,-0.2222421890664421,0.38999996185302876,-1.0961316826715333,1.8761316063775908,-0.35306586040925225,1.1330657841153098,-1.5969272937601815,65.78961898117241,5.212093031387994,0.7430658222622805,6,0.39999961853027344,-0.9750003814697266,0.8250007629394531,-1.9249992370605469,0.7099990844726562,4,0.021052611501593432,-1.2222292865393847,38.0,-2.7241324879640105,37.84000015258789,-3.9166335532067076,37.560001373291016,0.021052611501593432 399,2007-07-02,38.29999923706055,38.5,38.0,38.0,68800.0,0.007894716764751175,-2.3333418104599266,100.0,65.57376821362308,53.175233501652166,-0.28286050630801185,-0.8091924895080282,0.3214948785776386,-2.0581723967279686,20.87082407278318,0.5,-0.03908529136936778,0.7134992599487333,-0.7088962266708165,2.135894746568283,0.0023015166389583896,1.4246970032585082,-1.665172408355069,79.99992370605469,17.953737242609165,0.7111977433097753,7,0.10000038146972656,-1.2749996185302734,0.5250015258789062,-2.2249984741210938,0.6000022888183594,0,0.008094030795464002,2.800030518043722,38.0,-1.2222292865393847,38.0,-2.7241324879640105,37.84000015258789,0.008094030795464002 400,2007-07-03,38.70000076293945,38.70000076293945,38.2400016784668,38.5,95592.0,0.010443904277988914,3.5999732972210037,0.6666709052299633,75.61435364328757,56.3632705749527,-0.6141989493130353,-1.2429945868314434,-0.0949546984928844,-2.4135130115993633,21.053844888631158,0.45999908447265625,0.05520765894704027,1.0945007324218778,-0.37840434511102927,2.567405809954785,0.35804819365542073,1.830953271188335,-1.85196014156557,100.0,34.53187241176471,0.7364525387664542,7,-0.3000011444091797,-1.6750011444091797,0.25,-2.625,-0.420001983642571,1,0.004651170584682562,-2.3333418104599266,38.29999923706055,2.800030518043722,38.0,-1.2222292865393847,38.0,0.004651170584682562 401,2007-07-04,39.31999969482422,39.31999969482422,38.540000915527344,38.70000076293945,92423.0,0.016020643918914335,1.5161294292095564,3.099982833927788,72.43587967076219,59.449319610735856,-1.2443428409527257,-1.8142451282654903,-0.7193783005399084,-2.974094341227328,21.339712374250798,0.779998779296875,0.20752421181673242,1.6244997024536119,-0.034611255071283153,3.283610659978507,0.7949442236911679,2.454055181216056,-2.2758023841954014,100.0,35.945589143194454,0.8295554787624462,7,-0.9099998474121094,-2.4449996948242188,-0.3074989318847656,-3.2449989318847656,-0.8699989318847656,2,-0.0027975740387923276,3.5999732972210037,38.70000076293945,-2.3333418104599266,38.29999923706055,2.800030518043722,38.0,-0.0027975740387923276 402,2007-07-05,39.31999969482422,39.5,38.900001525878906,39.349998474121094,103103.0,0.0,2.6363342118647988,-0.04838521125460687,67.34175528190602,61.84333758556934,-1.1610769539763908,-1.7246755059452141,-0.7313089049113088,-2.9065690012562158,20.96708367612841,0.5999984741210938,0.34908915857534595,1.5114997863769517,-0.2687926037009518,3.2917921764548552,0.6213535913379999,2.4016459814159035,-2.04822214577586,89.88761636977725,28.355644666700442,0.8901461950389503,7,-0.8199996948242188,-2.440000534057617,-0.18249893188476562,-2.8899993896484375,-1.2900009155273366,3,-0.008138344285550492,1.5161294292095564,39.31999969482422,3.5999732972210037,38.70000076293945,-2.3333418104599266,38.29999923706055,-0.008138344285550492 403,2007-07-06,39.52000045776367,39.52000045776367,39.0,39.209999084472656,42299.0,0.005086489432648111,2.354826801205931,-10.3337995930824,72.22225433247591,64.6652102414436,-1.275763225026708,-1.8360934706713081,-0.9337475220047082,-3.0384732391815277,20.58210159426207,0.5200004577636719,0.3982861117497194,1.5955005645751967,-0.3153927351164967,3.50639386426689,0.64005391472935,2.5509472144210434,-1.9808362146011191,100.0,39.63824276086634,0.9554466498458468,7,-1.010000228881836,-2.6300010681152344,-0.38249969482421875,-2.9449996948242188,0.18000030517578125,4,-0.009362321042485688,2.6363342118647988,39.31999969482422,1.5161294292095564,39.31999969482422,3.5999732972210037,38.70000076293945,-0.009362321042485688 404,2007-07-09,39.25,39.5,38.900001525878906,39.18000030517578,61730.0,-0.006831995309621308,1.1052589310810992,0.2258044668676552,66.90823348162121,66.51233647557153,-0.8769403816440189,-1.385078671376533,-0.6693726105755076,-2.704608114045591,18.359470496621118,0.6199989318847656,0.5099501529453505,1.1655000686645494,-0.6160359505895556,2.9470360879186543,0.27473205903749687,2.056268078291602,-1.4335186867932919,78.90619412059223,21.069374549131425,0.8907680096270537,7,-0.7150001525878906,-2.3600006103515625,-0.375,-2.4750003814697266,0.34999847412109375,0,-0.013757985108976856,2.354826801205931,39.52000045776367,2.6363342118647988,39.31999969482422,1.5161294292095564,39.31999969482422,-0.013757985108976856 405,2007-07-10,39.040000915527344,39.27999877929688,38.790000915527344,39.02000045776367,62162.0,-0.00535029514580021,-1.0416597127848408,0.28572207084468665,56.71235596895981,66.62647360631567,-0.4860376408639979,-1.0351956183272932,-0.4659433952659313,-2.435308917096002,15.959866592627293,0.48999786376953836,0.6055469407181135,0.833000946044919,-0.8500547116468198,2.516056603736658,-0.008526882800950375,1.6745287748907884,-0.9850269220826604,51.020431995204376,-1.7992629483547375,0.8415278288458684,7,-0.4200000762939453,-2.1500015258789062,-0.2050008773803711,-2.065000534057617,0.6399993896484375,1,-0.0035860498556687936,1.1052589310810992,39.25,2.354826801205931,39.52000045776367,2.6363342118647988,39.31999969482422,-0.0035860498556687936 406,2007-07-11,38.45000076293945,38.900001525878906,38.29999923706055,38.77999877929688,110699.0,-0.015112708472125869,1.1052582266451618,-16.49952317375584,55.94598384216623,66.64114436198496,0.223046449293264,-0.26503764198670865,0.10888370690859972,-1.786601995696401,12.980461543712792,0.7400016784667969,0.7048864923381473,0.12000083923339844,-1.2016090909727737,1.4416107694395706,-0.5408041258696841,0.780805804336481,-0.18992306449010954,12.295194736973759,-39.038920757150976,0.6608049651030852,7,0.1700000762939453,-1.5600013732910156,0.38499927520751953,-1.4750003814697266,0.3999977111816406,2,-0.004421377900372669,-1.0416597127848408,39.040000915527344,1.1052589310810992,39.25,2.354826801205931,39.52000045776367,-0.004421377900372669 407,2007-07-12,38.70000076293945,38.75,38.33000183105469,38.33000183105469,69318.0,0.0065019504561614205,-1.2702669264792306,-1.1212156241691182,57.552114377448646,65.58963320136118,0.09251243194811565,-0.42000880472720326,-0.13951251608153825,-1.9768035372196664,11.113164165628419,0.4199981689453125,0.8086819228789182,0.2960008621215806,-0.9258945080487138,1.517896232291875,-0.314946822963563,0.9069485472067242,0.8199996948242188,32.786977512069434,-18.693473500189135,0.6109476850851465,7,0.05999946594238281,-1.8100013732910156,-0.14499950408935547,-1.6000003814697266,-0.17000198364257102,3,-0.006459948193060727,1.1052582266451618,38.45000076293945,-1.0416597127848408,39.040000915527344,1.1052589310810992,39.25,-0.006459948193060727 408,2007-07-13,39.060001373291016,39.349998474121094,38.650001525878906,38.650001525878906,67324.0,0.009302341169365347,-2.4146205305222415,1.1081108946006413,65.56124732873752,65.58824199192945,-0.11322088589295021,-0.7300154303731787,-0.5078776854818088,-2.272389176554647,10.123699185430713,0.6999969482421875,0.8644112830283248,0.600501441955565,-0.6353236224192287,1.8363265063303587,-0.01741109023183185,1.2184139741429618,0.43619911193847827,63.333471086202564,7.411073530617557,0.6179125321873972,7,-0.18000030517578125,-2.170001983642578,-0.8750009536743164,-1.8900012969970703,-0.4799995422363281,4,-0.026369753143389407,-1.2702669264792306,38.70000076293945,1.1052582266451618,38.45000076293945,-1.0416597127848408,39.040000915527344,-0.026369753143389407 409,2007-07-16,39.349998474121094,39.59000015258789,38.86000061035156,39.20000076293945,37521.0,0.0074244006818795505,1.3174549351805318,0.36584821220889663,72.77352034749691,65.2725938479527,-0.2666538149224138,-0.9431414675260257,-0.8014301413404752,-2.511438476991593,9.16710310703767,0.7299995422363281,0.922854870913639,0.8109985351562514,-0.439835475420729,2.061832545733232,0.18558152986776122,1.4364155404447416,-1.0199966430664062,81.39523192751489,18.043218330798084,0.6254170052884908,7,-0.404998779296875,-2.424999237060547,-1.1649980545043945,-2.1299972534179688,-1.5499992370605469,0,0.008894594724026206,-2.4146205305222415,39.060001373291016,-1.2702669264792306,38.70000076293945,1.1052582266451618,38.45000076293945,0.008894594724026206 410,2007-07-17,39.27000045776367,39.31999969482422,38.849998474121094,39.150001525878906,50494.0,-0.002032986517395474,3.2727887499783255,0.8000050863406323,69.16892685181776,64.90959909029222,-0.10873283772463083,-0.7919073796667249,-0.7343721730453723,-2.3759698305203045,8.153322004146961,0.5,0.9162525280755105,0.6600004196167006,-0.5873631696197705,1.9073640088531718,0.036318624998465054,1.2836822142349362,-0.914798660278322,75.19383971185749,5.960701712210351,0.623681794618237,7,-0.3250007629394531,-1.7749996185302734,-2.280000686645508,-2.1650009155273438,-1.529998779296875,1,0.008403310733656522,1.3174549351805318,39.349998474121094,-2.4146205305222415,39.060001373291016,-1.2702669264792306,38.70000076293945,0.008403310733656522 411,2007-07-18,39.27000045776367,39.290000915527344,38.52000045776367,39.22000122070313,59128.0,0.0,16.11109227313186,0.4166640175477044,67.7871417840195,64.95908647941594,-0.13027041483684343,-0.7749321617536964,-0.7504804346851373,-2.31929735104643,7.726572920552647,0.7700004577636719,0.9081768962576646,0.6240003585815401,-0.6571735281085438,1.905174245271624,-0.016586584763501833,1.264587301926582,-0.8901026931762743,74.6031649919316,0.12099085136216559,0.6405869433450424,7,-0.3250007629394531,-1.7749996185302734,-2.3775014877319336,-2.1650009155273438,-0.6899986267089844,2,0.010440535844991272,3.2727887499783255,39.27000045776367,1.3174549351805318,39.349998474121094,-2.4146205305222415,39.060001373291016,0.010440535844991272 412,2007-07-19,39.20000076293945,39.52999877929688,38.79999923706055,39.0,85822.0,-0.0017825234022980085,-1.433322525065668,4.000076295110052,66.48354700205303,64.32145233159117,-0.08837636123548265,-0.6442398813852677,-0.6883854948970765,-2.2106594111520366,7.556637568847292,0.7299995422363352,0.8088665706468845,0.4945005416870103,-0.7727629162736989,1.7617639996477195,-0.13913118729334428,1.1281322706673649,-0.7959009505920491,63.551448515832774,-11.533317124553989,0.6336317289803541,7,-0.2550010681152344,-1.375,-2.3150014877319336,-2.095001220703125,-0.5100021362304759,3,-0.008928629643019326,16.11109227313186,39.27000045776367,3.2727887499783255,39.27000045776367,1.3174549351805318,39.349998474121094,-0.008928629643019326 413,2007-07-20,38.97999954223633,39.27999877929688,38.709999084472656,39.20000076293945,79132.0,-0.0056122759291147295,2.0000200774990717,-1.100001907341357,59.55057263360022,63.50393445958884,0.052490217421464536,-0.3757721237864047,-0.46965953790552106,-1.9343850885676943,7.897514177531429,0.5699996948242259,0.6919895383908212,0.23149929046631001,-1.0102187261983886,1.4732173071310086,-0.38935971786604284,0.8523582987986629,-0.552181723084118,42.990580903691345,-30.172355840497424,0.62085900833235,7,-0.034999847412109375,-0.5849990844726562,-2.0950002670288086,-1.875,-0.22999954223632812,4,-0.011544401442382113,-1.433322525065668,39.20000076293945,16.11109227313186,39.27000045776367,3.2727887499783255,39.27000045776367,-0.011544401442382113 414,2007-07-23,39.099998474121094,39.150001525878906,38.63999938964844,38.95000076293945,32291.0,0.0030784744303227196,3.079954834673543,-0.6818039950062422,56.09753544591902,63.43562106813986,-0.10172112986146686,-0.41796442196394423,-0.5889208554249805,-2.0019513177101658,7.770758016339174,0.5100021362304688,0.617817026514814,0.28849830627441264,-0.8851286440412878,1.462125256590113,-0.298315168883434,0.8753117814322593,-0.6489370083001731,57.42564160670744,-11.832727583091433,0.5868134751578502,7,-0.154998779296875,-0.7049980163574219,-2.232499122619629,-1.9949989318847656,-0.5999984741210938,0,-0.013299147400493427,2.0000200774990717,38.97999954223633,-1.433322525065668,39.20000076293945,16.11109227313186,39.27000045776367,-0.013299147400493427 415,2007-07-24,38.59000015258789,39.150001525878906,37.88999938964844,39.11000061035156,44194.0,-0.01304343584235057,3.1999910990736677,-3.4667226164136213,38.485791129910524,61.49559965566701,0.3774216528971408,0.1825128393216744,-0.08699735438849387,-1.4416343122667143,7.59795247240614,1.2600021362304688,0.48523849366316796,-0.27299995422363565,-1.296144661551054,0.7501447531037826,-0.7845723078873448,0.23857239944007347,1.0,42.682989235106206,-21.749603323344843,0.5115723536637085,7,0.14999961853027344,-0.04500007629394531,-1.8500003814697266,-1.4850006103515625,-0.3600006103515625,1,-0.020471648416782062,3.079954834673543,39.099998474121094,2.0000200774990717,38.97999954223633,-1.433322525065668,39.20000076293945,-0.020471648416782062 416,2007-07-25,38.75,38.90999984741211,38.22999954223633,38.77000045776367,29652.0,0.004146147882338802,3.5333468967358823,0.038462384917287165,41.44143112111055,59.7055237382961,0.2955300535757388,0.09927322819695661,-0.26885348276793053,-1.5484371934226004,7.41580830215221,0.6800003051757812,0.391164213268155,-0.15850009918212749,-1.064300625533889,0.747300427169634,-0.6114003623580047,0.2944001639937497,0.8060001373291001,52.43908112282377,-8.411192839167569,0.45290026317587895,7,-0.010000228881835938,-0.2049999237060547,-2.082500457763672,-1.6450004577636719,-0.7700004577636719,2,-0.02606447281376012,3.1999910990736677,38.59000015258789,3.079954834673543,39.099998474121094,2.0000200774990717,38.97999954223633,-0.02606447281376012 417,2007-07-26,38.75,38.900001525878906,37.5099983215332,38.75,105390.0,0.0,8.26659376430497,-0.0,37.69964741398327,56.60979041443452,0.3390198655383472,0.166899301170659,-0.2856798823668498,-1.4867165866969998,7.580417589962196,1.3900032043457031,0.3650233748310612,-0.1960000991821289,-0.9997910081729771,0.6077908098087192,-0.597895553677553,0.20589535531329517,0.7726801223754904,70.05657388549417,13.57360489089443,0.40189545449542496,7,-0.20000076293945312,-0.2049999237060547,-1.9750003814697266,-1.6450004577636719,-0.20000076293945312,3,-0.004387049521169306,3.5333468967358823,38.75,3.1999910990736677,38.59000015258789,3.079954834673543,39.099998474121094,-0.004387049521169306 418,2007-07-27,38.79999923706055,38.95000076293945,37.52000045776367,38.0,98171.0,0.0012903028918851422,1.599995144940855,100.0,42.26800745113308,53.22028898150521,0.2774361388432638,0.18962939815518354,-0.35388344186975473,-1.472161772416129,7.724838305925894,1.4300003051757812,0.38846390125495134,-0.18600082397460938,-0.8608543044716868,0.488852656522468,-0.5234275642231481,0.15142591627392932,0.6421736132812512,78.65843872189284,23.9786428922757,0.33742674024853847,7,-0.2800006866455078,-0.25499916076660156,-1.9875001907348633,-1.6949996948242188,-0.20999908447265625,4,-0.002835067332849328,8.26659376430497,38.75,3.5333468967358823,38.75,3.1999910990736677,38.59000015258789,-0.002835067332849328 419,2007-07-30,38.61000061035156,38.709999084472656,38.099998474121094,38.70000076293945,66959.0,-0.004896871918685597,10.091243280735217,-0.1125002980235081,42.56052714250641,50.263800124915065,0.3927266098188227,0.4258783484587525,-0.19273175221356098,-1.229395283516439,8.396302595398431,0.7000007629394531,0.3825818554450606,-0.39149951934814453,-1.0120684789173353,0.22906944022104625,-0.7017839991327364,-0.0812150395635527,0.7548852588378949,67.07317924157454,11.437661911219145,0.3102844797845943,7,-0.09000205993652344,-0.06500053405761719,-1.3825006484985352,-1.5050010681152344,0.6399993896484375,0,0.0036259877605622215,1.599995144940855,38.79999923706055,8.26659376430497,38.75,3.5333468967358823,38.75,0.0036259877605622215 420,2007-07-31,38.88000106811523,38.900001525878906,38.540000915527344,38.599998474121094,51586.0,0.006993018738551182,1.249979138603121,-3.1111346585850947,58.36579052052213,49.2169833178598,0.06882459634333316,0.1792444447827961,-0.49999737756565565,-1.4319080677312357,9.186908641741061,0.3600006103515625,0.3155698217464362,-0.13049907684327167,-0.7377348947010418,0.4767367410144985,-0.43411698577215674,0.1731188320856134,0.41068929916797714,95.13891832323097,32.615763397141066,0.3036179089288853,7,-0.3600025177001882,-0.33500099182128196,-1.6525011062622,-1.7750015258788991,0.07999801635742898,1,-0.009773689755036008,10.091243280735217,38.61000061035156,1.599995144940855,38.79999923706055,8.26659376430497,38.75,-0.009773689755036008 421,2007-08-01,39.209999084472656,39.43999862670898,38.5,38.5099983215332,84781.0,0.008487603068201954,-1.6111167036658116,2.499979564311176,59.62264585513598,48.454660968202354,-0.30237795243107257,-0.16803217881631838,-0.843561909954218,-1.6914949896985831,8.990795277575867,0.9399986267089773,0.1945502257932148,0.20499897003173828,-0.3923456288497036,0.8023435689131801,-0.0936733294089791,0.5036712694724557,-1.7000007629394531,88.0829271570828,20.89787859726978,0.2986722994407202,8,-0.7350006103515625,-0.6599998474121094,-1.8174991607666016,-2.104999542236328,-0.12999725341796875,2,-0.02499361298440872,1.249979138603121,38.88000106811523,10.091243280735217,38.61000061035156,1.599995144940855,38.79999923706055,-0.02499361298440872 422,2007-08-02,39.0,39.650001525878906,39.0,39.25,80477.0,-0.0053557533633254994,-4.20001220703125,-0.3571424678884584,48.79996704086475,47.26014923567619,-0.13827339591595234,0.01767008565714434,-0.6401779096593856,-1.4146248542602393,8.586740158704625,0.6500015258789062,0.09029373095040683,0.010999870300295811,-0.5676697439883043,0.5896694845888959,-0.27833493684400423,0.30033467744459585,-1.451401672363282,69.4835117404861,1.7364430641332405,0.28933480714429843,8,-0.4200000762939453,-0.4200000762939453,-1.3625001907348633,-1.8950004577636719,-0.1399993896484375,3,-0.026153857891376253,-1.6111167036658116,39.209999084472656,1.249979138603121,38.88000106811523,10.091243280735217,38.61000061035156,-0.026153857891376253 423,2007-08-03,39.150001525878906,39.290000915527344,38.66999816894531,39.0,57991.0,0.003846192971254103,1.8837316584162807,-0.600006103515625,45.76276391802902,46.11184128813286,-0.29236997623108607,-0.17019824436957265,-0.8103397398550811,-1.4982799358899683,8.200622321663657,0.6200027465820312,-0.006374049082225497,0.17950134277343466,-0.3491898162155209,0.7081925017623902,-0.08484423672104668,0.443846922267916,-1.5173470703125034,67.7419989958752,1.6502247659216351,0.2643455794944795,8,-0.5700016021728516,-0.5700016021728516,-1.5125017166137695,-2.045001983642578,-0.4099998474121094,4,-0.015325728363554392,-4.20001220703125,39.0,-1.6111167036658116,39.209999084472656,1.249979138603121,38.88000106811523,-0.015325728363554392 424,2007-08-06,38.709999084472656,39.150001525878906,38.5,39.150001525878906,35058.0,-0.011238886954203609,1.9545359966708282,-2.93331977010325,39.705847291351986,46.247403083848575,0.0966578761870025,0.23955659355515024,-0.39183516720305533,-0.9796053281429522,8.023684117237027,0.6500015258789062,-0.11026028563707513,-0.23350105285644673,-0.7572233070640735,0.29022120135118,-0.4953621799602601,0.02836007424736664,-0.9966507460937564,18.26076572482469,-44.75136989774701,0.26186112710381204,8,-0.12999916076660156,-0.12999916076660156,-0.9974994659423828,-1.6049995422363281,0.15999984741211648,0,-0.0030999466474516124,1.8837316584162807,39.150001525878906,-4.20001220703125,39.0,-1.6111167036658116,39.209999084472656,-0.0030999466474516124 425,2007-08-07,38.900001525878906,39.22000122070313,38.70000076293945,38.83000183105469,36706.0,0.004908355616119353,-2.1515004392657757,-0.15908933277847134,43.64262970299106,46.491980704057525,-0.05000501157434911,0.040610075559968095,-0.6060841611549677,-1.0925448451198676,7.959818905144803,0.520000457763679,-0.1657455636449825,-0.03649864196777486,-0.5585297935737685,0.4855325096382188,-0.29751421777077525,0.22451693383522553,-1.1091870600000036,34.78269522931276,-25.65769075231593,0.2610155758029973,8,-0.32000160217285156,-0.32000160217285156,-1.1875019073486328,-1.7950019836425781,-0.18000030517577414,1,0.008997389727305016,1.9545359966708282,38.709999084472656,1.8837316584162807,39.150001525878906,-4.20001220703125,39.0,0.008997389727305016 426,2007-08-08,38.27999877929688,39.25,37.02000045776367,39.25,169181.0,-0.015938373322930466,3.597931414189083,-13.857220708446764,36.70518478664732,46.38148485657574,0.5546435521100648,0.6822004510610142,-0.013196750213779751,-0.40261317835874166,9.192915663550059,2.229999542236328,-0.23223712682250408,-0.6480012893676701,-1.2075727144486947,-0.08842986428664545,-0.927787001908186,-0.3682155768271542,1.3700027465820241,47.9086619700948,-11.636779187805367,0.2797857125405129,8,0.05500221252440696,0.05500221252440696,-0.5674991607666087,-1.174999237060554,-0.37999725341797586,2,0.01776385388871904,-2.1515004392657757,38.900001525878906,1.9545359966708282,38.709999084472656,1.8837316584162807,39.150001525878906,0.01776385388871904 427,2007-08-09,38.45000076293945,38.68999862670898,36.810001373291016,38.68999862670898,302306.0,0.004441013298425611,14.66678322789927,0.2474201667453146,42.22876524758586,46.377124611737166,0.37728724740727415,0.5191245675960658,-0.20470672689943115,-0.5155178592726344,10.557556574728746,1.8799972534179616,-0.18824077417314555,-0.46549930572509624,-1.056786128414089,0.12578751696389645,-0.761142717069589,-0.16985589438060344,1.147400741577151,66.12901985334946,4.304043588634329,0.29564341134449584,8,-0.2199993133544922,-0.2199993133544922,-0.8075008392333984,-1.345001220703125,-0.4500007629394531,3,0.01638494292885606,3.597931414189083,38.27999877929688,-2.1515004392657757,38.900001525878906,1.9545359966708282,38.709999084472656,0.01638494292885606 428,2007-08-10,38.02999877929688,38.34000015258789,37.709999084472656,37.97000122070313,142126.0,-0.010923328356533979,-1.1724106179789529,-0.24999205264329824,35.57954503391066,45.60145993300431,0.7560890931141344,0.9043724868824441,0.19394374328795294,-0.038365160060514825,11.273473077048008,0.7400016784667969,-0.17554451437185747,-0.8340011596679631,-1.5404946722851278,-0.1275076470507983,-1.187247915976542,-0.48075440335938424,1.4559067199706988,49.99992182993036,-11.870072007999156,0.35324675630858177,8,0.20000267028807883,0.20000267028807883,-0.3399991989135813,-0.924999237060554,0.3899993896484304,4,0.021824923946790253,14.66678322789927,38.45000076293945,3.597931414189083,38.27999877929688,-2.1515004392657757,38.900001525878906,0.021824923946790253 429,2007-08-13,39.70000076293945,40.0,38.290000915527344,38.36000061035156,159506.0,0.04391275406907713,-1.3108102883448074,22.33424465920651,61.39628588706021,45.938181640397424,-0.8303573246897216,-0.7779496380864117,-1.4765100872695598,-1.643160633791723,10.916531862873397,1.970001220703118,-0.1081714514718044,0.8185007095336942,0.04697319289626023,1.5900282261711283,0.43273695121497724,1.2042644678524113,-2.8899993896484375,90.59563115329469,25.212241810575463,0.38576375831871673,8,-1.2950000762939453,-1.2950000762939453,-2.0000009536743164,-2.595001220703125,-0.2700004577636719,0,-0.02418133667566147,-1.1724106179789529,38.02999877929688,14.66678322789927,38.45000076293945,3.597931414189083,38.27999877929688,-0.02418133667566147 430,2007-08-14,39.599998474121094,39.9900016784668,39.209999084472656,39.9900016784668,74984.0,-0.002518949292104611,2.99998043761065,-0.29104713428017526,58.83571942936727,45.85074537086757,-0.6900489172314579,-0.6871896923853669,-1.3636239077137375,-1.478510054692876,10.556029180868972,0.7800025939941406,-0.06222094915713683,0.7019985198974581,-0.11715667383705863,1.5211537136319748,0.29242092303019973,1.1115761167647165,-2.726197128295901,87.46076181570102,19.595649035619957,0.4095775968672583,8,-1.194997787475586,-1.194997787475586,-1.8874988555908203,-2.4949989318847656,-0.4499969482421875,1,-0.018434332584971735,-1.3108102883448074,39.70000076293945,-1.1724106179789529,38.02999877929688,14.66678322789927,38.45000076293945,-0.018434332584971735 431,2007-08-15,39.68000030517578,39.790000915527344,38.849998474121094,39.790000915527344,107659.0,0.002020248336801478,16.090858648911084,0.28205052965169164,59.50917708879408,47.04065759841527,-0.7782066092080342,-0.7746153833530727,-1.4037562695637433,-1.4957758028406403,10.83040650339231,0.94000244140625,0.003861018843430486,0.761500358581543,-0.11534296653021414,1.6383436836933,0.32307869602566797,1.199922021137418,-2.743674986267095,89.96865728577596,21.456223917444433,0.43842166255587767,8,-1.2749996185302734,-1.2749996185302734,-1.9250001907348633,-2.575000762939453,-0.4399986267089844,2,-0.02419352512826034,2.99998043761065,39.599998474121094,-1.3108102883448074,39.70000076293945,-1.1724106179789529,38.02999877929688,-0.02419352512826034 432,2007-08-16,38.849998474121094,39.9900016784668,38.5099983215332,39.72999954223633,249010.0,-0.020917384694334906,1.114282444557674,7.9999653211263695,50.44090903892124,47.560451500736626,0.03160329394088279,0.029324172114584712,-0.5278782268199507,-0.6078661004984909,10.929257936925174,1.4800033569335938,-0.02061521396061039,-0.05100135803222372,-0.9181056972630017,0.8161029811985543,-0.4845535276476127,0.3825508115831653,-1.8523996615905816,49.78161283336943,-16.72668420830788,0.4335521696153889,8,-0.44499778747558594,-0.44499778747558594,-1.0949983596801758,-1.7449989318847656,0.15000152587890625,3,-0.024452946861117764,16.090858648911084,39.68000030517578,2.99998043761065,39.599998474121094,-1.3108102883448074,39.70000076293945,-0.024452946861117764 433,2007-08-17,38.52999877929688,39.0,37.40999984741211,38.7599983215332,144639.0,-0.008236800705085479,3.4788553805816584,0.26136279894401565,49.31033121991009,48.627616381687524,0.28430440452846284,0.33084496482025116,-0.1692881658912242,-0.23123142485481907,11.52830368312241,1.5900001525878906,-0.08563254891065952,-0.3485010147094627,-1.2302048657520857,0.5332028363331602,-0.7893529402307706,0.09235091081184521,-1.4723519430169816,43.2431994556327,-22.23553828672336,0.440851925521311,8,-0.12499809265137429,-0.12499809265137429,-0.7049989700317454,-1.424999237060554,0.8300018310546804,4,-0.013755483936886637,1.114282444557674,38.849998474121094,16.090858648911084,39.68000030517578,2.99998043761065,39.599998474121094,-0.013755483936886637 434,2007-08-20,38.58000183105469,39.099998474121094,38.41999816894531,38.91999816894531,38274.0,0.0012977693574356408,-1.0605955518564758,1.4782478894731188,47.311844864090006,49.03530695514296,0.23906193548203447,0.252851455464949,-0.142250503507384,-0.22708684758882214,12.227521063523023,0.6800003051757812,-0.10234533022038761,-0.27249813079833984,-1.157362381776963,0.6123661201802832,-0.7149302562876514,0.1699339946909717,-1.4635079315003878,45.34888191006783,-15.70148242544343,0.44243212548931193,8,-0.1750011444091797,-0.1750011444091797,-0.6950016021728516,-1.4750022888183594,0.3899993896484446,0,-0.00414732126789541,3.4788553805816584,38.52999877929688,1.114282444557674,38.849998474121094,16.090858648911084,39.68000030517578,-0.00414732126789541 435,2007-08-21,37.79999923706055,39.0,37.43999862670898,39.0,115376.0,-0.02021779567066484,1.6000006357824852,3.529452024055291,38.30850838375811,49.2134540214886,0.9461140062876296,1.0230888667066722,0.6899090120644615,0.5907827039957212,13.261668305675908,1.5600013732910227,-0.14476283008438173,-1.0130006790161161,-2.010558125575365,-0.015443232456867406,-1.511779402295744,-0.5142219557364882,-0.6258352154973323,15.1162446845632,-40.75844458951174,0.49877872327962464,8,0.6050014495849609,0.6050014495849609,0.13500022888183594,-0.6949996948242188,1.4000015258789062,1,0.043121722249060745,-1.0605955518564758,38.58000183105469,3.4788553805816584,38.52999877929688,1.114282444557674,38.849998474121094,0.043121722249060745 436,2007-08-22,37.7400016784668,38.27999877929688,37.0099983215332,37.2599983215332,112287.0,-0.001587237031870803,-1.5918287907451236,-0.40000254312989353,39.28577221030307,48.88645479512385,1.0297464543815806,1.0577727854165104,0.8217843815683352,0.6728752661005046,14.454287854192183,1.270000457763679,-0.13750966399997822,-1.022498321533206,-2.12971631263531,0.08471966956889787,-1.5761073170842579,-0.46888932598215405,2.259998321533203,24.49672934881399,-28.431454521680575,0.5536089955510516,8,0.7649974822998047,0.6649990081787109,0.4799985885620117,-0.6350021362304688,1.7099990844726562,2,0.03736088459732656,1.6000006357824852,37.79999923706055,-1.0605955518564758,38.58000183105469,3.4788553805816584,38.52999877929688,0.03736088459732656 437,2007-08-23,38.58000183105469,39.18999862670898,37.599998474121094,38.47999954223633,94390.0,0.022257554722557638,1.4090986593609358,0.20833664467932925,45.66211768968325,50.006740645765255,0.23482007284790285,0.21542894432451476,0.025252251613466115,-0.14359344712514854,14.392300361339844,1.5900001525878835,-0.13775908776219836,-0.17399826049804545,-1.2842262922618417,0.9362297712657508,-0.7291122763799436,0.3811157553838527,1.360198135375974,72.01849952928767,20.09815566819931,0.5551140158818965,8,-0.07500267028808594,-0.1750011444091797,-0.3600015640258789,-1.4750022888183594,1.8699989318847656,3,0.01710730471974342,-1.5918287907451236,37.7400016784668,1.6000006357824852,37.79999923706055,-1.0605955518564758,38.58000183105469,0.01710730471974342 438,2007-08-24,38.68999862670898,39.20000076293945,38.65999984741211,39.20000076293945,30478.0,0.0028511350553059867,1.117641778987838,-5.099904634751168,49.839740356758746,48.72268003128732,0.25511814777538433,0.10199813608485186,-0.0626358002137053,-0.22838193634240866,14.4061022094475,0.6199989318847656,-0.05250772374085244,-0.05850143432618182,-1.1688598497979683,1.0518569811456047,-0.6136806420620715,0.49667777340970787,1.1915973068237378,76.71225718346724,19.685956315237334,0.5551792077358927,8,-0.18999862670897727,-0.28499794006346946,-0.30499839782714133,-1.5849990844726491,1.8100013732910227,4,0.008012442085666427,1.4090986593609358,38.58000183105469,-1.5918287907451236,37.7400016784668,1.6000006357824852,37.79999923706055,0.008012442085666427 439,2007-08-27,38.75,38.88000106811523,38.5099983215332,38.5099983215332,15636.0,0.0015508238671686492,-2.0833346578716725,-0.470589555253034,48.7724947930454,47.604543960584884,0.05161553257970297,0.05588836458667856,-0.09325009035882204,-0.26336852368621066,14.463005445474794,0.37000274658202414,0.002709885116217947,-0.005500030517580967,-1.1139456241652042,1.1029455631300422,-0.5597228273413961,0.5487227663062342,1.0741639812927275,79.45204286391126,18.801920871722004,0.5542227968238118,8,-0.25,-0.3449993133544922,-0.07999992370605469,-1.6450004577636719,2.009998321533203,0,0.015741951234879092,1.117641778987838,38.68999862670898,1.4090986593609358,38.58000183105469,-1.5918287907451236,37.7400016784668,0.015741951234879092 440,2007-08-28,38.5,38.68000030517578,38.2599983215332,38.61000061035156,64701.0,-0.006451612903225823,2.360015869140625,-0.45833267106413417,51.91638255876542,46.760900123915036,0.14435173970511528,0.29087317622175135,0.18093645112088552,0.010765829788176973,14.92943018882141,0.4900016784667969,0.12381088796797002,-0.23649997711181925,-1.3489798980195005,0.875979943795862,-0.7927399375656634,0.3197399833420249,1.2678806680975399,68.03653047573926,5.536152603288414,0.5562399604538412,8,0.0,-0.09499931335449219,0.1700000762939453,-1.3950004577636719,2.6399993896484375,1,0.012207823914367033,-2.0833346578716725,38.75,1.117641778987838,38.68999862670898,1.4090986593609358,38.58000183105469,0.012207823914367033 441,2007-08-29,38.22999954223633,38.790000915527344,37.72999954223633,38.25,90300.0,-0.007012998902952483,-1.078433132500832,0.1818213344430573,48.116431645202496,46.50262485794628,0.2090200088989249,0.5098293135995107,0.4499181261811529,0.30325626797561966,16.442240323809205,1.0600013732910156,-0.02347490615689196,-0.4575004577636719,-1.5684958681693288,0.6534949526419851,-1.0129981629664968,0.09799724743915306,1.4827234789299268,39.375010430797914,-21.73004432766534,0.5554977052028272,8,-0.125,0.1750011444091797,0.41250038146972656,-1.125,2.5100021362304688,2,0.025372776152703613,2.360015869140625,38.5,-2.0833346578716725,38.75,1.117641778987838,38.68999862670898,0.025372776152703613 442,2007-08-30,37.97999954223633,38.810001373291016,37.93999862670898,38.810001373291016,51141.0,-0.006539367067577406,1.0963875356190997,41.49914171275987,49.55909036780475,46.53026476326791,0.3605479964296876,0.7162161307253285,0.7133818234512574,0.572445086929946,18.029833568748423,0.8700027465820384,-0.1668613222237596,-0.6565004348754897,-1.800257577874909,0.4872567081239296,-1.2283790063751994,-0.08462186337578004,1.6786689849372678,17.0067885984762,-43.62330917680183,0.5718785714997112,8,0.125,0.4250011444091797,0.6625003814697266,-0.875,2.6800003051757812,3,0.038704613965789614,-1.078433132500832,38.22999954223633,2.360015869140625,38.5,-2.0833346578716725,38.75,0.038704613965789614 443,2007-08-31,38.54999923706055,38.599998474121094,38.0,38.0,122304.0,0.015007891039870547,-1.1818156597007885,-0.6626482213438735,37.41794657762934,45.430942731438954,-0.23056237516399136,0.10430898428570146,0.1602006734257344,0.020034057440064146,19.525365334335664,0.6199989318847656,-0.32154804026382067,-0.056500625610354405,-1.1747375189181142,1.0617362676974054,-0.6156190722642378,0.502617821043529,1.0556958860002439,71.30422667896258,13.867050989260406,0.5591184466538812,8,-0.44499969482421875,-0.14499855041503906,-0.0024995803833007812,-1.4449996948242188,2.3500022888183594,4,0.049286681283571054,1.0963875356190997,37.97999954223633,-1.078433132500832,38.22999954223633,2.360015869140625,38.5,0.049286681283571054 444,2007-09-03,38.59000015258789,38.849998474121094,38.27999877929688,38.849998474121094,56538.0,0.0010376372585991778,3.3846413427820514,-0.4727248767157492,38.8026941369618,45.485852259572695,-0.30060802491249206,0.057821649473758896,0.14685645734540032,-0.006437807927326844,20.729276330349013,0.5699996948242116,-0.36807833757908526,-0.010499763488766689,-1.1276856524381245,1.106686125460591,-0.569092707963442,0.5480931809859086,0.9637810344423485,76.7858420100749,22.190292152015566,0.5585929444746777,9,-0.4850006103515625,-0.1849994659423828,-0.05750083923339844,-1.4850006103515625,2.7099990844726562,0,0.04949468359315423,-1.1818156597007885,38.54999923706055,1.0963875356190997,37.97999954223633,-1.078433132500832,38.22999954223633,0.04949468359315423 445,2007-09-04,39.25,39.25,38.540000915527344,38.599998474121094,68526.0,0.017102872371143274,1.1846074392290808,-2.500022008010916,45.776031728663554,46.206992206057194,-0.8194711419587577,-0.6056655446500301,-0.4692412527773655,-0.6522864752883493,21.913510676271553,0.7099990844726562,-0.3685155508726865,0.632000160217288,-0.5154931878078131,1.779493508242389,0.05825348620473392,1.205746834229842,0.25290552972030156,100.0,47.81846399854693,0.5737466740125515,9,-0.8250007629394531,-0.8449993133544922,-0.7175006866455078,-2.145000457763672,2.049999237060547,1,0.03847129481613254,3.3846413427820514,38.59000015258789,-1.1818156597007885,38.54999923706055,1.0963875356190997,37.97999954223633,0.03847129481613254 446,2007-09-05,38.959999084472656,39.22999954223633,38.68000030517578,38.97000122070313,29193.0,-0.0073885583573845,1.0754735993550988,-0.015387865769932408,51.208797105191685,46.82328991889147,-0.3779610226521726,-0.2762733358302327,-0.14682944752401283,-0.34584497372757994,21.223129472522544,0.5699996948242188,-0.36556225375098705,0.30799922943115376,-0.8376211190535727,1.4536195779158803,-0.2648109448112095,0.880809403673517,0.49304830108390263,77.86254873925856,24.3291227863956,0.5728101742423647,9,-0.4699993133544922,-0.5549983978271484,-0.42749977111816406,-1.8549995422363281,1.970001220703125,2,0.05595483460995787,1.1846074392290808,39.25,3.3846413427820514,38.59000015258789,-1.1818156597007885,38.54999923706055,0.05595483460995787 447,2007-09-06,39.08000183105469,39.34000015258789,38.900001525878906,39.209999084472656,33534.0,0.0030801527053900823,1.2564067451778238,12.996948893964833,56.32186528788202,47.54352602234961,-0.46888871825222367,-0.3653918171783843,-0.23751668210154975,-0.44854241608249623,20.25281206227656,0.4399986267089844,-0.2268077514706306,0.39650192260742045,-0.7603227158400259,1.5533265610548668,-0.1819103966163027,0.9749142418311436,0.3241845732214017,80.59714239352299,24.697867374680094,0.5784123192237245,9,-0.5450019836425781,-0.6750011444091797,-0.5675029754638672,-1.9750022888183594,1.7599983215332031,3,0.04247696442258109,1.0754735993550988,38.959999084472656,1.1846074392290808,39.25,3.3846413427820514,38.59000015258789,0.04247696442258109 448,2007-09-07,38.86000061035156,39.47999954223633,38.65999984741211,39.31999969482422,63543.0,-0.005629508966099928,1.1025666105872687,3.538529256411761,53.09732870168758,48.02406312330985,-0.24835377856783225,-0.08434511133347655,0.009848039552409205,-0.21074274923351055,19.319091169477577,0.8199996948242188,-0.08637213012350031,0.13500061035156108,-0.9819783066204408,1.251979527323563,-0.4234888481344399,0.693490068837562,-1.8500022888183594,48.333455191640425,-8.532708347364647,0.5584894584859997,9,-0.2550010681152344,-0.4549999237060547,-0.2800006866455078,-1.835000991821289,2.200000762939453,4,0.046320103159778636,1.2564067451778238,39.08000183105469,1.0754735993550988,38.959999084472656,1.1846074392290808,39.25,0.046320103159778636 449,2007-09-10,38.7400016784668,39.34000015258789,38.52000045776367,39.34000015258789,30811.0,-0.003087980699948867,1.7333392673219485,1.3043471049707263,62.17619550221569,49.164042339248766,-0.14519060047037158,-0.04211369386877806,0.1467088986940368,-0.07601720715636162,20.74071979918809,0.8199996948242188,-0.04736051635482852,0.06300163269042969,-0.9557507188160201,1.0817539841968795,-0.4463745430627952,0.5723778084436546,-1.6806033325195315,22.91681567842071,-37.6098631396937,0.5093761757532264,9,-0.13500213623046875,-0.33500099182128906,-0.1600017547607422,-1.7150020599365234,2.3199996948242188,0,0.055756317858208115,1.1025666105872687,38.86000061035156,1.2564067451778238,39.08000183105469,1.0754735993550988,38.959999084472656,0.055756317858208115 450,2007-09-11,38.86999893188477,39.099998474121094,38.63999938964844,39.099998474121094,179093.0,0.0033556336547666543,3.0,0.38333354526148633,64.37655427061642,50.970722630961426,-0.2427073471670269,-0.24201292378996442,0.02253659075715575,-0.21273644781513923,22.23917500655224,0.45999908447265625,-0.04628671401729889,0.22949886322022195,-0.6982596335771518,1.1572573600175957,-0.23438038517846138,0.6933781116189053,-1.7621885620117226,36.45820915687237,-27.44350476260368,0.46387924839868666,9,-0.15999984741211648,-0.4649982452392649,-0.28999900817871804,-1.8449993133544993,1.4900016784667898,1,0.06251608880756776,1.7333392673219485,38.7400016784668,1.1025666105872687,38.86000061035156,1.2564067451778238,39.08000183105469,0.06251608880756776 451,2007-09-12,38.72000122070313,39.13999938964844,38.66999816894531,38.900001525878906,219047.0,-0.0038589584590545956,-2.3570747391079263,0.7826115801170881,52.16048583262897,51.259766571497444,-0.01776110839684719,-0.17668212022082486,0.1567488820206151,-0.06784645483023866,23.39563778222776,0.470001220703125,-0.04545421140386452,0.12750110626221556,-0.662991739893755,0.9179939524181862,-0.26774531681576974,0.5227475293402009,-1.564747067382818,20.833432674503438,-40.304868875760675,0.3952464230779838,9,0.019998550415031957,-0.3150005340576243,-0.14000129699707742,-1.6950016021728587,1.3299980163574148,2,0.0666321780738457,3.0,38.86999893188477,1.7333392673219485,38.7400016784668,1.1025666105872687,38.86000061035156,0.0666321780738457 452,2007-09-13,37.900001525878906,38.650001525878906,37.5099983215332,38.650001525878906,72793.0,-0.021177677401151063,2.040008544921875,4.1666596024246125,40.00003862983841,51.54666568840956,0.8825020192230824,0.5992192915276178,0.9511092276668904,0.7385529721139079,24.658818396651185,1.210002899169929,-0.06972209100349147,-0.6449987411499052,-1.4830791472913916,0.1930816649915812,-1.0640389442206484,-0.225958538079162,-0.6982524647802748,19.797104704661287,-37.74481269633238,0.419040203070744,9,0.5949974060058594,0.5049991607666016,0.4349994659423828,-0.8750019073486328,1.7699966430664062,3,0.07994719412419893,-2.3570747391079263,38.72000122070313,3.0,38.86999893188477,1.7333392673219485,38.7400016784668,0.07994719412419893 453,2007-09-14,38.0,38.02999877929688,37.650001525878906,37.97000122070313,62161.0,0.002638482060556502,7.44472702610937,-0.03999837239582386,40.601498727477534,51.74653286513353,0.7781079483188549,0.4822015001583111,0.819657158720247,0.6290700806527312,24.984666368711345,0.37999725341797586,-0.043880173080999896,-0.5185003280639648,-1.3913727133982903,0.3543720572703606,-0.954936520731124,-0.08206413539680568,-0.7526859292786128,26.776021212197016,-26.837992361448066,0.4364361926671618,9,0.4949989318847656,0.5049991607666016,0.23000144958496094,-1.0450000762939453,1.2099990844726562,4,0.07473684612073406,2.040008544921875,37.900001525878906,-2.3570747391079263,38.72000122070313,3.0,38.86999893188477,0.07473684612073406 454,2007-09-17,38.41999816894531,38.61000061035156,37.86000061035156,38.18000030517578,82952.0,0.011052583393297732,1.4193441210853381,8.000254323501386,49.038438613576304,52.109022519012726,0.370411761238131,0.05228217798382673,0.38114155883317125,0.2019334755524227,25.119671561951197,0.75,0.004552272272626112,-0.09050197601318644,-0.9639337601133491,0.7829298080869762,-0.5272178680632678,0.3462139160368949,-1.1280303887936256,55.828174914286386,3.871685936432222,0.4367158920500805,9,0.07500076293945312,0.08500099182128906,-0.18999671936035156,-1.4649982452392578,1.25,0,0.06871429802616702,7.44472702610937,38.0,2.040008544921875,37.900001525878906,-2.3570747391079263,38.72000122070313,0.06871429802616702 455,2007-09-18,39.43000030517578,41.27000045776367,38.0099983215332,38.0099983215332,286906.0,0.026288448317700608,-3.5915458904753588,5.9167275964014365,62.24491146394911,53.335257447763546,-0.6832200825863239,-0.8741618518872869,-0.6292535506692047,-0.8086081092425204,24.268003977417965,3.2600021362304688,0.10932412589169616,0.8380001068115206,-0.06012876302090575,1.736128976643947,0.38893567189530387,1.2870645417277373,-2.094271889782405,51.06385353194097,-2.3814919330791966,0.4490644349162144,9,-0.04000091552734375,-0.29000091552734375,-1.0249996185302734,-2.3000011444091797,0.020000457763671875,1,0.04133910868626778,1.4193441210853381,38.41999816894531,7.44472702610937,38.0,2.040008544921875,37.900001525878906,0.04133910868626778 456,2007-09-19,39.150001525878906,40.56999969482422,38.9900016784668,40.56999969482422,83142.0,-0.007101160972096676,1.2253521883495773,-0.9999973135972277,61.86615432589296,53.95128956309811,-0.4173208576619061,-0.5092212941946599,-0.3338890788129447,-0.5315807795947478,23.076384591273573,1.5799980163574219,0.20227991370652632,0.4875013351440458,-0.34822431771745954,1.3232269880055512,0.06963850871328958,0.905364161574802,-1.6569022287907202,43.61708171766792,-13.841098054674639,0.41786282643075273,9,0.23999786376953125,-0.01000213623046875,-0.7450008392333984,-2.0200023651123047,0.279998779296875,2,0.03090674424808948,-3.5915458904753588,39.43000030517578,1.4193441210853381,38.41999816894531,7.44472702610937,38.0,0.03090674424808948 457,2007-09-20,39.2400016784668,39.45000076293945,38.02000045776367,39.45000076293945,51401.0,0.002298854382633886,12.619109900090827,0.14788686990253705,57.75284173710286,54.46856878925536,-0.538910437048429,-0.5768142535794709,-0.4152204021855752,-0.6170336785684398,22.623622273653314,1.4300003051757812,0.21426377385483164,0.544501495361331,-0.3287862418219376,1.4177892325445995,0.10785762676969313,0.9811453639529688,-1.5958263349515889,43.92266910863565,-11.297290708450781,0.43664386859163457,9,0.14999771118164062,-0.10000228881835938,-0.8350009918212891,-2.1100025177001953,-0.09000015258789062,3,0.02064213873462295,1.2253521883495773,39.150001525878906,-3.5915458904753588,39.43000030517578,1.4193441210853381,38.41999816894531,0.02064213873462295 458,2007-09-21,39.0,39.5,38.15999984741211,39.45000076293945,119025.0,-0.006116250463834683,3.872734586867713,2.1428701180744776,54.408602679805625,53.60550292009868,-0.30950966342210506,-0.32927959178405786,-0.18076567376877506,-0.3808597034329608,22.174894622682253,1.3400001525878906,0.20747677103916118,0.2889997482299833,-0.5948178467150598,1.1728173431750264,-0.15290904924253823,0.7309085457025049,-1.2107916519148532,33.431068641061586,-18.273563847590793,0.441908797472522,9,0.3899993896484375,0.1399993896484375,-0.5949993133544922,-1.8700008392333984,0.6199989318847727,4,0.017179440229367016,12.619109900090827,39.2400016784668,1.2253521883495773,39.150001525878906,-3.5915458904753588,39.43000030517578,0.017179440229367016 459,2007-09-24,39.36000061035156,39.66999816894531,39.0099983215332,39.060001373291016,140031.0,0.009230784880809306,-2.2999551779055682,-0.6666638409697792,51.26437527514061,52.14859414282359,-0.6395725259165275,-0.6758905809337534,-0.5515932653744358,-0.7418351454750223,21.638042860095904,0.6699981689453125,0.17150385507650867,0.6185003280639663,-0.3118600738894699,1.5488607300174024,0.15332012708724818,1.0836805290406843,-1.4315605778792744,41.41108601785651,-4.011649606689367,0.46518020097671964,9,0.029998779296875,-0.220001220703125,-0.9549999237060547,-2.230001449584961,-0.1100006103515625,0,-0.003811014317907757,3.872734586867713,39.0,12.619109900090827,39.2400016784668,1.2253521883495773,39.150001525878906,-0.003811014317907757 460,2007-09-25,38.97000122070313,39.599998474121094,38.7400016784668,39.599998474121094,81386.0,-0.009908520924815756,1.730160460187708,-2.0999961852930094,50.11238363022279,51.92102723144514,-0.2613832799639795,-0.2623239712358796,-0.1745969431216281,-0.3592397434934753,20.77019197055472,0.8599967956542969,0.1577931569133142,0.2050008773803782,-0.7234165654105595,1.133418320171316,-0.2592078440150942,0.6692095987758506,-0.9078987712191875,37.2549430263576,-3.8964792955136502,0.4642087213954702,9,0.4199981689453054,0.1699981689453054,-0.5650005340576243,-1.8400020599365305,0.3600006103515554,1,0.01796245641045302,-2.2999551779055682,39.36000061035156,3.872734586867713,39.0,12.619109900090827,39.2400016784668,0.01796245641045302 461,2007-09-26,39.20000076293945,39.5,38.95000076293945,39.0,37139.0,0.005901963947440914,-2.6666709052299633,-0.317462912503788,51.315779567081464,53.17833178002769,-0.46503827622372285,-0.4384046697142878,-0.4151950330594687,-0.5968180498454387,19.446673522726226,0.5499992370605469,0.11715400091780026,0.38650035858154297,-0.5254390891852836,1.2984398063483695,-0.06946936530187031,0.8424700824649562,-1.0095823931243189,71.5152692139632,33.89305001364645,0.45596972388341256,9,0.26000022888183594,-0.060001373291015625,-0.7950000762939453,-2.0700016021728516,0.15999984741210938,2,0.006377550896283557,1.730160460187708,38.97000122070313,-2.2999551779055682,39.36000061035156,3.872734586867713,39.0,0.006377550896283557 462,2007-09-27,39.45000076293945,39.70000076293945,38.900001525878906,39.400001525878906,97516.0,0.006377550896283557,1.9090921701496057,0.2499952316466078,56.42702738192496,54.936723852744066,-0.5275236450504863,-0.6035748123779712,-0.6708504333742766,-0.8483895295194159,18.155013236497936,0.7999992370605469,0.060135937045004084,0.5630002975463881,-0.30182377738282185,1.4278243724755981,0.1305882600817867,0.9954123350109896,-1.13639910960638,83.76624341717405,45.53679199744596,0.4324120374646036,9,0.11499977111816406,-0.060001373291015625,-0.9950008392333984,-1.75,-0.8899993896484375,3,-0.0005069824430132819,-2.6666709052299633,39.20000076293945,1.730160460187708,38.97000122070313,-2.2999551779055682,39.36000061035156,-0.0005069824430132819 463,2007-09-28,40.45000076293945,40.5,39.20000076293945,39.38999938964844,179728.0,0.02534854196858305,1.241378289765758,21.200350957503623,65.630722924335,56.78031099838393,-1.277819749531318,-1.5325054260968898,-1.6579099664286048,-1.8395315851115441,17.07180184104226,1.2999992370605469,0.10213581509126612,1.4680002212524386,0.3724087640638629,2.563591678441014,0.9202044926581507,2.0157959498467264,-2.018143157429158,97.1591315486602,54.63842361038839,0.5477957285942874,9,-0.8100013732910156,-1.0600013732910156,-1.9950008392333984,-2.75,-1.9500007629394531,4,-0.03213842305416259,1.9090921701496057,39.45000076293945,-2.6666709052299633,39.20000076293945,1.730160460187708,38.97000122070313,-0.03213842305416259 464,2007-10-01,40.5,41.7400016784668,40.45000076293945,40.5,198644.0,0.0012360750585289626,-24.80041199359121,0.0,65.12061601395652,57.09983372616253,-1.1194663126265922,-1.5094666095105254,-1.6979894527426325,-1.879972856755117,16.65497565737294,1.2900009155273438,0.27647609565757136,1.42249946594238,0.1517950508878485,2.6932038809969114,0.7871472584151107,2.0578516734696493,-1.9546166803995675,58.66661071777344,14.743745282867415,0.6353522075272673,10,-0.6199989318847656,-0.875,-2.047499656677246,-2.469999313354492,-1.7700004577636719,0,-0.021728421434943912,1.241378289765758,40.45000076293945,1.9090921701496057,39.45000076293945,-2.6666709052299633,39.20000076293945,-0.021728421434943912 465,2007-10-02,40.7599983215332,41.209999084472656,40.5,40.5,98442.0,0.0064197116427950895,-4.461566676937072,100.0,68.54544105213581,57.84197669574507,-1.308574911014638,-1.7397365555879247,-1.9284010108955059,-2.1302413467841603,16.789052777687612,0.7099990844726562,0.4659655147708861,1.6069978713989244,0.13038623681158867,3.08360950598626,0.868692054105253,2.3453036886925958,-2.022937900400791,65.4928413985969,17.87893391554909,0.7383058172936694,10,-0.8799972534179688,-1.1349983215332031,-2.307497978210449,-2.3549976348876953,-2.0199966430664062,1,-0.037046083996904455,-24.80041199359121,40.5,1.241378289765758,40.45000076293945,1.9090921701496057,39.45000076293945,-0.037046083996904455 466,2007-10-03,41.13999938964844,41.4900016784668,40.77000045776367,41.08000183105469,64640.0,0.009322892143361017,-1.117649698751248,0.2307613304576199,82.01580461503212,60.53786145995943,-1.5383869780944792,-2.053318228032481,-2.278947717507293,-2.505868340628602,17.003476647361442,0.7300033569335938,0.6099257735612582,1.8779989242553725,0.15936364503871658,3.5966342034720284,1.0186812846470445,2.7373165638637005,-2.2227624930759617,78.87315997952959,26.59467787384243,0.859317639608328,10,-1.1899986267089844,-1.5149993896484375,-2.6874990463256836,-2.7349987030029297,-3.079998016357422,2,-0.0439960521498981,-4.461566676937072,40.7599983215332,-24.80041199359121,40.5,1.241378289765758,40.45000076293945,-0.0439960521498981 467,2007-10-04,40.7400016784668,41.38999938964844,40.2599983215332,41.18999862670898,158413.0,-0.009722841932814585,1.6588308156286184,-7.500254323499373,75.55973243014161,62.88798698777453,-1.0093858451974782,-1.6048631813879979,-1.8535363680454964,-2.1010636689313316,17.166193639635033,1.1300010681152344,0.599487380332846,1.3950012207031222,-0.4428289310834046,3.232831372489649,0.47608614480986233,2.313916296596382,-1.6533988949806613,60.62993545053962,4.913831812704274,0.918915075893262,10,-0.5,-1.1150016784667969,-2.485001564025879,-2.335000991821289,-3.3200035095214844,3,-0.03387336797397911,-1.117649698751248,41.13999938964844,-4.461566676937072,40.7599983215332,-24.80041199359121,40.5,-0.03387336797397911 468,2007-10-05,40.65999984741211,41.150001525878906,40.18000030517578,41.150001525878906,73000.0,-0.0019637169307474833,2.959175094004718,1.0889000033908822,72.31077165543414,65.22647547447383,-0.7477880238806307,-1.4578398773429129,-1.7501384242680373,-2.0174696890571937,17.0479675509039,0.970001220703125,0.6149567201772328,1.2249994277954102,-0.6876010118094555,3.137599867400276,0.26869920799297375,2.1812996475978466,-1.414193130227133,30.76917433884752,-23.90280672698264,0.9563002198024342,10,-0.4199981689453125,-1.0349998474121094,-2.4049997329711914,-2.2549991607666016,-3.4099998474121094,4,-0.05164777378263452,1.6588308156286184,40.7400016784668,-1.117649698751248,41.13999938964844,-4.461566676937072,40.7599983215332,-0.05164777378263452 469,2007-10-08,40.900001525878906,41.209999084472656,40.79999923706055,41.0,75207.0,0.005902648287444023,-1.7333045114694063,0.20407781955765233,67.29413200827211,67.13555862759041,-0.8340801765068733,-1.610282709703128,-1.9573476116407278,-2.2564389396288504,16.794087666639207,0.5499992370605469,0.666749487269108,1.3570011138915987,-0.6327419068921074,3.346744134675305,0.36212960349974566,2.351872624283452,-1.5045431110170213,54.96186762723166,-0.1596386474089897,0.9948715103918536,10,-0.5799999237060547,-1.2750015258789062,-2.6450014114379883,-2.4950008392333984,-4.0,0,-0.058679741719822154,2.959175094004718,40.65999984741211,1.6588308156286184,40.7400016784668,-1.117649698751248,41.13999938964844,-0.058679741719822154 470,2007-10-09,41.29999923706055,41.47999954223633,40.849998474121094,41.0,107742.0,0.0097798947740515,-1.0999955495368339,-3.0000381475547417,74.59952215885738,69.72264113778775,-0.9709118706715145,-1.9171920805078742,-2.3279329667019795,-2.658496607328459,16.609495960609298,0.6300010681152344,0.7748554167814206,1.6354988098144503,-0.4743520667582217,3.7453496863871223,0.5805733715281107,2.69042424810079,-1.763868226382364,85.4960120439476,27.724648079969413,1.0549254382863364,10,-0.9799976348876953,-1.6749992370605469,-3.044999122619629,-2.894998550415039,-3.700000762939453,1,-0.062227596665862195,-1.7333045114694063,40.900001525878906,2.959175094004718,40.65999984741211,1.6588308156286184,40.7400016784668,-0.062227596665862195 471,2007-10-10,41.29999923706055,41.56999969482422,40.68000030517578,41.0,94034.0,0.0,1.1190457809001775,1.0,74.06539890336343,71.68246019572534,-0.7171125813426897,-1.8066210756792174,-2.308552641527683,-2.650358450585273,16.40261113267221,0.8899993896484375,0.8879689420895787,1.5064989089965835,-0.6744928520850095,3.6874906700781764,0.4160030284557905,2.5969947895373764,-1.6316359863150467,80.57549810637246,20.182715800656524,1.0904958805407963,10,-0.8299980163574219,-1.6749992370605469,-2.8849992752075195,-2.894998550415039,-4.200000762939453,2,-0.061985414186074284,-1.0999955495368339,41.29999923706055,-1.7333045114694063,40.900001525878906,2.959175094004718,40.65999984741211,-0.061985414186074284 472,2007-10-11,40.93000030517578,41.599998474121094,40.93000030517578,41.599998474121094,82063.0,-0.008958812075539835,1.0,-2.233332909477004,71.88210931323285,72.37705868338065,-0.12862414583339188,-1.2627237444786417,-1.9163032901454358,-2.269500135086801,15.038696608164786,0.6699981689453125,1.042451304194806,0.9850000381469712,-1.0588196005133312,3.0288196768072737,-0.036909781183183554,2.006909857477126,-1.1373387487670001,52.81696951461944,-10.532456006706212,1.021909819330152,10,0.030000686645507812,-1.3050003051757812,-2.4825000762939453,-2.5249996185302734,-3.8300018310546875,3,-0.07011968997033802,1.1190457809001775,41.29999923706055,-1.0999955495368339,41.29999923706055,-1.7333045114694063,40.900001525878906,-0.07011968997033802 473,2007-10-12,40.84000015258789,41.09000015258789,40.29999923706055,41.09000015258789,55466.0,-0.002198879841603829,5.32000732421875,0.37313534810631077,67.87440971182426,72.68303576092151,0.025161169848821885,-1.000336516414194,-1.8094755096027626,-2.176558278165359,13.301645315785043,0.7900009155273438,1.1871518683102593,0.7529998779296889,-1.108318987317709,2.614318743177087,-0.17765955469401007,1.683659310553388,-0.9304981888556298,41.53855634164449,-23.57030252308173,0.9306594326236998,10,0.049999237060546875,-1.2150001525878906,-2.369999885559082,-2.434999465942383,-3.6899986267089844,4,-0.08374147822881106,1.0,40.93000030517578,1.1190457809001775,41.29999923706055,-1.0999955495368339,41.29999923706055,-0.08374147822881106 474,2007-10-15,41.060001373291016,41.27000045776367,40.4900016784668,40.810001373291016,80756.0,0.005386905481908677,1.3283609282834954,-1.0,76.32243725683686,73.54714645033273,-0.11963050745796266,-1.0671265290364076,-1.9955609557205491,-2.390232887017035,12.517220120167979,0.779998779296875,1.3044295847075489,0.8410009384155259,-0.8926151110231828,2.5746169878542347,-0.02580708630382844,1.7078089631348803,-1.0406694266746825,58.46173709677893,-9.750323796326924,0.8668080247193534,10,-0.17000198364257812,-1.4350013732910156,-2.5550012588500977,-2.655000686645508,-3.5600013732910156,0,-0.09279106784856006,5.32000732421875,40.84000015258789,1.0,40.93000030517578,1.1190457809001775,41.29999923706055,-0.09279106784856006 475,2007-10-16,41.060001373291016,41.43000030517578,40.849998474121094,41.11000061035156,41701.0,0.0,-1.4680664561842074,-0.1999969482421875,74.86633252347468,72.75276066238192,-0.08113166500258728,-0.9894808897102365,-1.9670711950486606,-2.3860774372280957,12.416778199733878,0.5800018310546875,1.2859609421525136,0.7595008850097642,-0.9711931091827211,2.4901948792022495,-0.10584611208648198,1.6248478821060104,-0.9374292427636561,58.46173709677893,-8.946974617325424,0.8653469970962432,10,-0.17000198364257812,-1.4350013732910156,-2.5550012588500977,-2.655000686645508,-4.069999694824219,1,-0.10131514145827902,1.3283609282834954,41.060001373291016,5.32000732421875,40.84000015258789,1.0,40.93000030517578,-0.10131514145827902 476,2007-10-17,40.36000061035156,41.18999862670898,40.099998474121094,41.18999862670898,68739.0,-0.017048240124872382,1.6265126689616465,16.600213626306413,60.85919028244246,71.11936709041535,0.5549495803762952,-0.20467595988603193,-1.226139744687103,-1.6835544720778017,11.973325392821973,1.0900001525878835,1.2532442070229308,-0.0009998321533188914,-1.644767685855193,1.6427680215485552,-0.8228837590042559,0.8208840946976181,1.3800010681152344,17.333475748697914,-46.02303499175223,0.8218839268509387,10,0.48999786376953125,-0.7350006103515625,-1.8025007247924805,-1.9549999237060547,-3.529998779296875,2,-0.0683845910429095,-1.4680664561842074,41.060001373291016,1.3283609282834954,41.060001373291016,5.32000732421875,40.84000015258789,-0.0683845910429095 477,2007-10-18,40.04999923706055,40.86000061035156,39.0,40.43000030517578,76975.0,-0.007680906060529291,1.9999969236354016,0.4578337063779172,44.2856924874442,68.00546940508315,0.8457172571531117,0.17825924926374626,-0.8834465354438024,-1.370732187154836,12.798320196011531,1.8600006103515625,1.1661188395643336,-0.35150108337402486,-1.917027684783207,1.2140255180351573,-1.1342643840786124,0.4312622173305627,1.6572023773193365,43.2098397199416,-15.215257687039426,0.7827633007045909,10,0.25,-0.4249992370605469,-1.477499008178711,-1.644998550415039,-2.049999237060547,3,-0.07365794804334602,1.6265126689616465,40.36000061035156,-1.4680664561842074,41.060001373291016,1.3283609282834954,41.060001373291016,-0.07365794804334602 478,2007-10-19,39.66999816894531,40.16999816894531,39.20000076293945,39.90999984741211,85009.0,-0.009488166675508891,1.552630390154044,0.6315815891181047,39.16447213778321,64.87995164169548,1.1963246343112104,0.6440492737150407,-0.460955251340053,-0.9873768705825938,13.620650895711812,0.9699974060058594,0.9583891434977048,-0.7650020599365206,-2.2296806980005073,0.6996765781274661,-1.497341378968514,-0.032662740904527254,1.9289153808593724,27.571937646190797,-29.549359728344918,0.732339319031994,10,0.6300010681152344,0.025003433227539062,-1.2199983596801758,-1.2649974822998047,-2.079998016357422,4,-0.06478446719052489,1.9999969236354016,40.04999923706055,1.6265126689616465,40.36000061035156,-1.4680664561842074,41.060001373291016,-0.06478446719052489 479,2007-10-22,39.209999084472656,39.93000030517578,39.13000106811523,39.75,58031.0,-0.011595641686536706,-1.2857220708446606,2.2499880791544147,30.76925261325526,60.009921692184136,1.554900833834708,1.1512601318016422,-0.01677251640569466,-0.5257063060447678,14.347097549745774,0.799999237060554,0.7888672854126568,-1.217501068115233,-2.7066884330106618,0.27168629678019585,-1.9620947505629474,-0.47290738566751855,2.2849579233398387,8.64193654730695,-45.461528306915135,0.744593682447715,10,1.0900001525878906,0.5900020599365234,-0.7100000381469727,-0.8049983978271484,-2.1100006103515625,0,-0.05253755691643258,1.552630390154044,39.66999816894531,1.9999969236354016,40.04999923706055,1.6265126689616465,40.36000061035156,-0.05253755691643258 480,2007-10-23,39.66999816894531,39.900001525878906,39.099998474121094,39.20000076293945,50735.0,0.011731678021252856,-1.388061740977129,-0.8703640910439537,32.11677612649572,55.34896360586549,0.9380127527119981,0.7867278760151635,-0.48434495383371257,-0.9741568399139169,15.409002732644517,0.8000030517578125,0.6586452086935282,-0.7925018310546861,-2.165855898122814,0.5808522360134418,-1.4791788645887465,-0.10582479752062568,1.725160558554684,30.593542880533807,-19.534980754427135,0.6866770335340638,10,0.6300010681152344,0.2050018310546875,-1.169999122619629,-1.2649974822998047,-2.329998016357422,1,-0.054701241973941994,-1.2857220708446606,39.209999084472656,1.552630390154044,39.66999816894531,1.9999969236354016,40.04999923706055,-0.054701241973941994 481,2007-10-24,39.45000076293945,39.93000030517578,39.11000061035156,39.72000122070313,57220.0,-0.005545687324434501,1.3768154401561266,-0.5744722296622908,33.58777588606772,51.094037669513824,0.9699961306682141,1.081883708665302,-0.27721252871129565,-0.7309992075254996,16.51363255402673,0.8199996948242188,0.5446269173458589,-1.0249992370605483,-2.3537982199770298,0.30379974585593317,-1.689398728518789,-0.36059974560230756,1.8493516154605416,24.193581466319923,-23.590111589075494,0.6643994914582408,10,0.7649993896484375,0.43000030517578125,-0.18500137329101562,-0.4099998474121094,-1.9900016784667969,2,-0.062357390035430726,-1.388061740977129,39.66999816894531,-1.2857220708446606,39.209999084472656,1.552630390154044,39.66999816894531,-0.062357390035430726 482,2007-10-25,39.43000030517578,39.849998474121094,39.099998474121094,39.540000915527344,44479.0,-0.0005069824430132819,1.0548065466858971,0.4074089772390008,34.108528660015764,47.34227310820176,0.8435541973333471,1.1597710186573735,-0.24381717339291242,-0.6803748240789673,17.465959187256797,0.75,0.3456333270158254,-1.0439996719360352,-2.3760726844791407,0.28807334060707035,-1.710036178207588,-0.3779631656644824,1.7773779780882109,30.841301418212154,-18.305835024758508,0.6660365062715518,10,0.7849998474121094,0.4500007629394531,-0.16500091552734375,-0.3899993896484375,-0.6899986267089844,3,-0.06593960065934379,1.3768154401561266,39.45000076293945,-1.388061740977129,39.66999816894531,-1.2857220708446606,39.209999084472656,-0.06593960065934379 483,2007-10-26,39.150001525878906,39.7400016784668,39.150001525878906,39.459999084472656,41409.0,-0.007101160972096676,-2.8064825753101004,2.8181439866833125,27.62146066955323,41.93105348739247,0.959520038509261,1.4096573546497808,0.05691519186407845,-0.37330478927496813,17.672508870504195,0.5900001525878906,0.1285330223921548,-1.2589984893798842,-2.716926648884275,0.19892967012450669,-1.9879625691320797,-0.5300344096276888,1.9690816260545247,6.024450776725802,-40.63619136870681,0.7289640797521939,10,1.0649986267089844,0.7999992370605469,0.11499786376953125,-0.1100006103515625,-0.3500022888183594,4,-0.02937423961832375,1.0548065466858971,39.43000030517578,1.3768154401561266,39.45000076293945,-1.388061740977129,39.66999816894531,-0.02937423961832375 484,2007-10-29,39.61999893188477,39.68000030517578,39.20000076293945,39.61000061035156,86797.0,0.012005041831101515,6.3845476686522495,-0.032252904115006184,28.89444587149646,36.823066081617114,0.29477601519234753,0.9173870812902436,-0.3880717300699459,-0.7948608496588463,16.88291521522717,0.529998779296875,-0.057383469056603076,-0.7450010299682575,-2.2439062852275455,0.7539042252910306,-1.4944536575979015,0.004451597661386586,1.4143208939713219,62.650519349205744,20.038838260886628,0.7494526276296453,10,0.47500038146971946,0.6200027465820241,-0.35499954223633523,-0.579998016357429,-1.1599998474121165,0,-0.051236719687622445,-2.8064825753101004,39.150001525878906,1.0548065466858971,39.43000030517578,1.3768154401561266,39.45000076293945,-0.051236719687622445 485,2007-10-30,39.25,39.7400016784668,39.099998474121094,39.7400016784668,73206.0,-0.009338691112053765,1.6122490288125433,-49.008393742811414,26.436761449586825,32.99835176685538,0.4258034915302673,1.231605493970278,0.028299590056008128,-0.3867025867111309,16.096244597113706,0.6400032043457031,-0.2316290765174358,-1.0395000457763643,-2.6052587853009896,0.526258693748261,-1.822379415538677,-0.2566206760140517,1.7029470328218537,18.072433128044857,-18.921761996031584,0.7828793697623116,10,0.6800003051757812,0.9900016784667969,0.0149993896484375,-0.20999908447265625,0.020000457763671875,1,-0.05477710893958998,6.3845476686522495,39.61999893188477,-2.8064825753101004,39.150001525878906,1.0548065466858971,39.43000030517578,-0.05477710893958998 486,2007-10-31,39.33000183105469,39.72999954223633,39.11999893188477,39.59000015258789,92865.0,0.0020382632115842902,1.2592736494839272,0.530607001891772,30.295573445181148,31.443894095492812,0.20599386725604063,1.0635808703698544,-0.001509929740457494,-0.4181122140229476,15.05761355550458,0.6100006103515554,-0.4747863580134819,-0.8689983367919893,-2.4370064715997586,0.6990097980157799,-1.653002404195874,-0.08499426938810473,1.5448273204542886,30.6671142578125,-4.146919985209635,0.7840040674038837,10,0.3049964904785156,0.9899997711181641,-0.06500244140625,-0.29000091552734375,1.1499977111816406,2,-0.05059754858428478,1.6122490288125433,39.25,6.3845476686522495,39.61999893188477,-2.8064825753101004,39.150001525878906,-0.05059754858428478 487,2007-11-01,39.36000061035156,39.63000106811523,39.0,39.5099983215332,50637.0,0.0007627454335175088,2.230748163580781,0.576917998151327,31.499988079059747,30.59228475563465,0.07579660800171695,0.9748774100925104,-0.007012811256984719,-0.4184906161084996,14.667477028353753,0.6300010681152273,-0.7225353598053701,-0.7699995040893555,-2.3590808442614346,0.8190818360827237,-1.5645401741753986,0.024541165996687653,1.4398353750970543,48.64862078386696,14.078563171558955,0.7945406700860399,11,0.10499954223632812,0.9600009918212891,-0.06000041961669922,-0.31999969482421875,1.7599983215332102,3,-0.04827239574227071,1.2592736494839272,39.33000183105469,1.6122490288125433,39.25,6.3845476686522495,39.61999893188477,-0.04827239574227071 488,2007-11-02,38.560001373291016,39.47000122070313,38.5,39.47000122070313,47922.0,-0.020325183553227655,1.1318711722021528,6.066758220798095,22.707389027984007,29.696522135048955,0.7842575760639221,1.6964618850588167,0.805145246882077,0.3951217422886373,14.581406641546888,0.9700012207031321,-0.8957920490722486,-1.464998817443849,-3.1792179462658794,0.24922031137818124,-2.322108381854868,-0.6078892530328304,2.1678411727396565,4.83881387686543,-25.605781304184625,0.8571095644110166,11,0.654998779296875,1.5599994659423828,0.9174985885620117,0.4799995422363281,3.1399993896484375,4,0.004668057540590853,2.230748163580781,39.36000061035156,1.2592736494839272,39.33000183105469,1.6122490288125433,39.25,0.004668057540590853 489,2007-11-05,38.5,38.9900016784668,38.4900016784668,38.9900016784668,16416.0,-0.0015560521564861318,1.040809335855696,0.5384634732195589,22.413751996757583,28.61840834285583,0.8190903242903005,1.6521486707564321,0.8749245890650457,0.4715593321937064,14.442519286788796,0.5,-0.9786237116339151,-1.4050001144409165,-3.19562465598581,0.38562442710397704,-2.300312385213367,-0.5096878436684662,2.09417199326883,0.7998657226562501,-25.022554396965056,0.8953122707724473,11,0.7100009918212891,1.6150016784667969,1.0149993896484375,0.5400009155273438,2.9199981689453125,0,0.007792187975598663,1.1318711722021528,38.560001373291016,2.230748163580781,39.36000061035156,1.2592736494839272,39.33000183105469,0.007792187975598663 490,2007-11-06,38.72999954223633,38.9900016784668,38.52999877929688,38.77999877929688,67342.0,0.005974014084060508,-1.0444538634341025,0.10203890977884067,30.455596223353183,28.270388380331994,0.4936412786630342,1.2856553977500624,0.6656367113079114,0.25806326058513207,14.05829286336649,0.4900016784667969,-1.0083347116767527,-1.0465005874633775,-2.7836765202995934,0.6906753453728385,-1.915088553881482,-0.17791262104527306,1.695838825848341,19.35469977665524,-7.229982520725674,0.8685879664181068,11,0.4400005340576172,1.3150005340576172,1.022500991821289,0.5450019836425781,2.6199989318847656,1,-0.006971351948228843,1.040809335855696,38.5,1.1318711722021528,38.560001373291016,2.230748163580781,39.36000061035156,-0.006971351948228843 491,2007-11-07,38.7400016784668,39.47999954223633,38.52999877929688,38.9900016784668,60493.0,0.0002582529395478428,-1.835798631275731,5.000076295108773,33.07494558874561,28.155545816857533,0.4160908134885375,1.1320730390595912,0.6855937483621091,0.25361328712235576,13.543161517106894,0.950000762939446,-0.9608286474880359,-0.9084985733032198,-2.5475005923122396,0.7305034457058,-1.7279995828077261,-0.08899756379871349,1.5309697544484422,21.929836302552637,-2.446460051591238,0.8195010095045095,11,0.375,1.3049983978271484,1.0124988555908203,0.5349998474121094,1.1699981689453125,2,0.013680917819667293,-1.0444538634341025,38.72999954223633,1.040809335855696,38.5,1.1318711722021528,38.560001373291016,0.013680917819667293 492,2007-11-08,38.060001373291016,38.9900016784668,37.22999954223633,38.83000183105469,156909.0,-0.017552923998806924,2.2293612657793704,3.0800018310546875,30.695455930124226,28.49710084580986,0.9848918203274977,1.6717471761882763,1.3963287373935955,0.9438902280459303,13.509167805313337,1.7600021362304688,-0.9718309214370038,-1.4449989318847685,-3.1138654109561514,0.2238675471866145,-2.27943217142046,-0.610565692349077,2.0684924792683503,36.88897026909722,12.38331718826327,0.8344332395356908,11,0.4249992370605469,1.3549976348876953,1.727499008178711,1.2150001525878906,1.4099998474121165,3,0.0635837646249684,-1.835798631275731,38.7400016784668,-1.0444538634341025,38.72999954223633,1.040809335855696,38.5,0.0635837646249684 493,2007-11-09,37.41999816894531,38.290000915527344,37.36000061035156,38.290000915527344,123798.0,-0.016815637973014663,1.1379249866266783,1.1298730251522162,29.425269615881845,28.556081261852686,1.5127708853158452,2.152768895879859,2.0418878098572293,1.5887964150589298,14.331255738225646,0.9300003051757812,-0.9999347289337095,-1.9140020370483413,-3.703414550501492,-0.1245895235951906,-2.80870829377492,-1.0192957803217624,2.418646252581752,8.444383409288195,-17.321555856427693,0.8947062567265769,11,1.06500244140625,1.9950008392333984,2.512502670288086,1.8550033569335938,2.2300033569335938,4,0.09887763078540379,2.2293612657793704,38.060001373291016,-1.835798631275731,38.7400016784668,-1.0444538634341025,38.72999954223633,0.09887763078540379 494,2007-11-12,37.25,37.650001525878906,37.13999938964844,37.41999816894531,106845.0,-0.004542976410041422,-1.615399663523612,0.19539957731533855,20.197048963454165,27.862779874504614,1.465325021747958,2.1320051494774646,2.214291456951166,1.7672295938118694,15.084699766187548,0.5100021362304688,-1.0427313900952484,-1.8935001373290987,-3.72006768252556,-0.06693259213263758,-2.806783909927333,-0.9802163647308646,2.327779933597988,4.700880477717441,-19.60944925829726,0.9132837725982316,11,1.1849994659423828,2.1199989318847656,2.6825008392333984,2.0250015258789062,2.509998321533203,0,0.1194631077299182,1.1379249866266783,37.41999816894531,2.2293612657793704,38.060001373291016,-1.835798631275731,38.7400016784668,0.1194631077299182 495,2007-11-13,36.900001525878906,37.099998474121094,36.75,37.099998474121094,124292.0,-0.009395932191170298,2.5000381475547417,1.1764653083206176,19.570404858778872,26.671094476015472,1.6169610296634573,2.2707919383864095,2.5414009691147825,2.128184269724599,15.838135735299055,0.5,-1.0489632134468323,-2.03549861907959,-3.8903748006272565,-0.1806224375319232,-2.962936709853423,-1.1080605283057565,2.3852447424451384,5.49456230882844,-18.052665309058845,0.927438090773834,11,1.289999008178711,2.2749977111816406,3.0724992752075195,2.375,2.8999977111816406,1,0.12249312889313613,-1.615399663523612,37.25,1.1379249866266783,37.41999816894531,2.2293612657793704,38.060001373291016,0.12249312889313613 496,2007-11-14,37.599998474121094,37.68000030517578,37.0099983215332,37.13000106811523,67037.0,0.018970106213986426,1.12698681812402,-2.3500228885328807,31.211461336007076,26.63903594900962,0.7216445568793972,1.4265612202632028,1.835526190433356,1.438854418752733,17.223903675351387,0.779998779296875,-1.0868886410798027,-1.1975015640258775,-3.0164757908304054,0.6214726627786504,-2.1069886774281414,-0.2880144506236135,1.3303133166375858,37.94633201805849,14.688829757912131,0.9094871134022626,11,0.5150012969970703,1.5750007629394531,2.372502326965332,1.6750030517578125,2.520000457763679,2,0.09973404660058716,2.5000381475547417,36.900001525878906,-1.615399663523612,37.25,1.1379249866266783,37.41999816894531,0.09973404660058716 497,2007-11-15,37.099998474121094,37.97999954223633,37.0,37.70000076293945,51882.0,-0.013297872880078332,-1.4500011920940323,-1.2766076602790233,29.862430975663926,27.434040609862944,0.969280005158744,1.7857807700277135,2.319848489102874,1.9441675935342388,17.728112129701877,0.9799995422363281,-1.0962000121345739,-1.5500015258789048,-3.4190739933413923,0.3190709415835826,-2.4845377596101486,-0.6154652921476611,1.525069665931369,22.727160132969367,-2.598251375189676,0.9345362337312438,11,1.0150012969970703,2.075000762939453,2.9475021362304688,2.1750030517578125,3.9800033569335938,3,0.07574128002326241,1.12698681812402,37.599998474121094,2.5000381475547417,36.900001525878906,-1.615399663523612,37.25,0.07574128002326241 498,2007-11-16,37.099998474121094,37.25,36.97999954223633,37.0,74453.0,0.0,-2.85716621253406,-0.1666634877644052,22.72726146783306,27.468874995537995,0.827410135731931,1.6689381450104435,2.3109399295278195,1.949534708715504,18.26759592181833,0.2700004577636719,-1.1500318597185881,-1.421501541137694,-3.347810529577309,0.5048074473019213,-2.3846560353575015,-0.4583470469178863,1.2625601263240256,28.455171087685343,7.526812419494767,0.9631544942198074,11,1.0150012969970703,1.9900016784667969,3.192502021789551,2.1750030517578125,4.040000915527344,4,0.06388147827648072,-1.4500011920940323,37.099998474121094,1.12698681812402,37.599998474121094,2.5000381475547417,36.900001525878906,0.06388147827648072 499,2007-11-19,37.150001525878906,38.25,36.9900016784668,37.9900016784668,149022.0,0.001347791207934712,-1.1724111849569367,-8.400129701686122,25.581430421745537,26.927301017581588,0.6322602264298709,1.5354137304492284,2.2562941989230723,1.900453893024192,18.24196051561629,1.2599983215332031,-1.225580138301332,-1.2684986114501982,-3.259026848982977,0.7220296260825805,-2.263762730216584,-0.2732344926838124,-0.40000152587890625,26.666768391927082,5.155029650594994,0.9952641187663887,11,0.9649982452392578,1.9399986267089844,3.1074981689453125,2.125,4.159999847412109,0,0.06729474824539339,-2.85716621253406,37.099998474121094,-1.4500011920940323,37.099998474121094,1.12698681812402,37.599998474121094,0.06729474824539339 500,2007-11-20,37.5,37.599998474121094,37.0099983215332,37.29999923706055,64321.0,0.00942122368090037,1.950017643075808,-0.2380961031057988,29.978096791480453,26.583206706774348,0.09994855882990095,1.069334245940503,1.9014334956240901,1.5470353578920353,18.183867692980016,0.5900001525878906,-1.1786031109471367,-0.8100002288818331,-2.749203170540085,1.1292027127764186,-1.779601699710959,0.15960124194729275,-0.7199999999999989,40.94490317580942,19.740654241721394,0.9696014708291242,11,0.37000083923339844,1.5900001525878906,2.7574996948242188,1.7750015258789062,3.3800010681152273,1,0.060266621907552054,-1.1724111849569367,37.150001525878906,-2.85716621253406,37.099998474121094,-1.4500011920940323,37.099998474121094,0.060266621907552054 501,2007-11-21,36.9900016784668,37.45000076293945,36.27000045776367,37.45000076293945,132644.0,-0.01359995524088542,4.130446320468379,-2.299986648610502,26.534660495669,26.120896102945988,0.3750437567919107,1.460464921968203,2.405378728670442,2.040713666766294,18.48305644311663,1.2299995422363281,-1.1402380211558665,-1.1969985961914062,-3.1437977728758852,0.7498005804930727,-2.1703981845336457,-0.22359900784916675,1.2599983215332031,36.363706422371855,17.861359141448297,0.9733995883422389,11,0.28999900817871094,1.7399978637695312,3.267498016357422,2.2849998474121094,4.259998321533203,2,0.07596640797747112,1.950017643075808,37.5,-1.1724111849569367,37.150001525878906,-2.85716621253406,37.099998474121094,0.07596640797747112 502,2007-11-22,36.83000183105469,36.91999816894531,36.2599983215332,36.61999893188477,87404.0,-0.004325489055201914,2.3846530053308554,-0.45652895029272167,30.385492039738594,26.227587483374517,0.38243709855471053,1.4921979146297417,2.583776559280736,2.1832974262203706,18.791009790508568,0.7300033569335938,-1.188974842639098,-1.2269985198974638,-3.171546878225712,0.7175498384307843,-2.199272699061588,-0.2547243407333397,1.3803981781005845,28.643368278997904,8.06515695098792,0.9722741791641246,11,0.42499732971191406,1.7299976348876953,3.4074974060058594,2.4449996948242188,3.6399993896484446,3,0.08932926791374718,4.130446320468379,36.9900016784668,1.950017643075808,37.5,-1.1724111849569367,37.150001525878906,0.08932926791374718 503,2007-11-23,38.0,38.0,36.66999816894531,36.7599983215332,130442.0,0.03176752948078265,1.1451613399413645,5.904688379866142,45.471011738494056,29.035805569490062,-0.7785036574616129,0.244144482938907,1.4429274381182893,0.9993163981009161,18.911676437997937,1.3300018310546875,-1.2407855972982276,0.000499725341796875,-1.8747404308463445,1.8757398815299382,-0.9371203527522738,0.9381198034358675,0.1323839416503887,87.43719652575301,61.69862970558064,0.9376200780940697,11,-0.7450008392333984,0.2149982452392578,1.9624996185302734,1.2750015258789062,1.25,4,0.08105267976459696,2.3846530053308554,36.83000183105469,4.130446320468379,36.9900016784668,1.950017643075808,37.5,0.08105267976459696 504,2007-11-26,37.59000015258789,38.4900016784668,37.209999084472656,38.0,60246.0,-0.010789469668739726,-1.1880349125718515,-0.33064459067430835,39.99999999999999,31.305760585181297,-0.3522452111038916,0.5209748235173208,1.8643732216533664,1.3971184379438597,19.225012807260356,1.2800025939941406,-1.2401366595111085,-0.30800018310547017,-2.0271876598399245,1.4111872936289842,-1.1675939214726938,0.5515935552617535,-1.3300018310546875,59.641247934421514,31.728037745006983,0.8595937383672265,11,-0.21500015258789062,0.5049991607666016,2.4075002670288086,1.6850013732910156,2.450000762939453,0,0.09443998996142988,1.1451613399413645,38.0,2.3846530053308554,36.83000183105469,4.130446320468379,36.9900016784668,0.09443998996142988 505,2007-11-27,37.099998474121094,37.7599983215332,36.97000122070313,37.56999969482422,70078.0,-0.013035426349501167,-1.1643882861980537,1.1463448673694396,36.73135812558756,31.91908245069024,0.18898306024517808,0.8871286251962687,2.3278025951585306,1.8753022250472569,19.315903533465054,0.789997100830071,-1.1943004360215639,-0.6905017852783217,-2.3202841444317315,0.939280573875088,-1.5053929648550266,0.12438939429838314,-0.7954000854492165,37.66811157373987,8.626344878042438,0.8148911795767033,11,0.27500152587890625,0.9950008392333984,2.9500017166137695,2.2750015258789062,4.040000915527344,1,0.11347717176071015,-1.1880349125718515,37.59000015258789,1.1451613399413645,38.0,2.3846530053308554,36.83000183105469,0.11347717176071015 506,2007-11-28,37.34000015258789,37.63000106811523,36.58000183105469,37.2599983215332,117956.0,0.006469048203174621,2.1817982151940174,-0.17021621972599182,43.7282100290688,33.45972456773522,-0.10256353516493277,0.5168985697234803,2.072496167391904,1.6341788958844603,19.241753948516376,1.0499992370605398,-1.0886217742317896,-0.35100002288818644,-1.8201053703758134,1.1181053245994406,-1.085552696632,0.38355265085562706,-0.9916936981201161,48.43050247869417,19.539421538794322,0.7345526737438136,11,0.034999847412109375,0.7549991607666016,2.747499465942383,2.0349998474121094,4.650001525878906,2,0.09480452332783385,-1.1643882861980537,37.099998474121094,-1.1880349125718515,37.59000015258789,1.1451613399413645,38.0,0.09480452332783385 507,2007-11-29,37.459999084472656,37.790000915527344,37.459999084472656,37.63999938964844,79819.0,0.0032136832189180176,-2.666680795151104,-2.2499523173755485,50.38315100227275,36.53260118267297,-0.18564908561154425,0.26062002572084,1.9353699156856408,1.5097529268385586,19.062426971613778,0.4500007629394531,-0.9390869691434958,-0.13600101470947124,-1.3790095671712805,1.107007537752338,-0.7575052909403794,0.48550326152143697,-1.0688587255249047,46.07315830994917,13.992774017631852,0.6215042762309061,11,-0.08499908447265625,0.5949993133544922,2.5875015258789062,1.9150009155273438,4.340000152587891,3,0.1011746131381599,2.1817982151940174,37.34000015258789,-1.1643882861980537,37.099998474121094,-1.1880349125718515,37.59000015258789,0.1011746131381599 508,2007-11-30,38.7400016784668,39.13999938964844,37.65999984741211,37.86000061035156,213832.0,0.034169851181996114,-1.312494598340014,-4.888886534141482,61.769369236897596,40.553483273245426,-1.350580589458339,-1.0595285497572462,0.6604977707866766,0.22697332088225863,18.697522289776696,1.6800003051757812,-0.8487372839018192,1.1350015640258775,-0.13960094520235344,2.4096040732541084,0.497700309411762,1.772302818639993,-2.306884093128666,84.37507450587702,46.81419371403857,0.6373012546141169,11,-1.0400028228759766,-0.7400016784667969,1.3074989318847656,0.6349983215332031,2.4499969482421804,4,0.04465667184516242,-2.666680795151104,37.459999084472656,2.1817982151940174,37.34000015258789,-1.1643882861980537,37.099998474121094,0.04465667184516242 509,2007-12-03,38.79999923706055,39.18000030517578,38.43999862670898,39.0,92225.0,0.0015487236962898887,1.6428566562898326,-0.22727331839245385,65.72846542360529,44.52574645459263,-1.287283924326644,-1.155122263949309,0.5948279456351813,0.15988901359071406,18.31270867011556,0.740001678466804,-0.6977368980349468,1.1799991607665987,-0.14501547862191444,2.505013800155112,0.5174918410723421,1.8425064804608553,-2.2586063795500024,85.38456572580527,41.95952055981424,0.6625073196942558,12,-1.0799999237060547,-0.7999992370605469,1.282501220703125,0.5750007629394531,2.200000762939453,0,0.011597958035773015,-1.312494598340014,38.7400016784668,-2.666680795151104,37.459999084472656,2.1817982151940174,37.34000015258789,0.011597958035773015 510,2007-12-04,38.459999084472656,39.0,38.2599983215332,39.0,57583.0,-0.008762890702923909,1.740742310572345,2.699994277975929,57.570427501279404,47.97416501077156,-0.890424883153166,-0.881586401896385,0.9376608198901337,0.49203072733234876,17.822050135403753,0.7400016784667969,-0.5140668182271568,0.853499031066896,-0.42870774520513777,2.1357058073389297,0.2123956429308791,1.4946024192029128,-1.7602897801021982,72.30762910557034,27.025081779845422,0.6411033881360161,12,-0.7399997711181641,-0.45999908447265625,1.7075014114379883,0.9150009155273438,3.490001678466797,1,0.04108169185299282,1.6428566562898326,38.79999923706055,-1.312494598340014,38.7400016784668,-2.666680795151104,37.459999084472656,0.04108169185299282 511,2007-12-05,39.27000045776367,39.45000076293945,38.11000061035156,38.150001525878906,79969.0,0.021060878642039205,-1.233332167732132,-2.0740685796634595,68.11353401989373,52.16616967523324,-1.500824460713801,-1.7390054499630594,0.1325481524818457,-0.3211987467577231,18.43512381319289,1.3400001525878906,-0.32723333797098775,1.637000465393065,0.23943715303076374,3.0345637777553662,0.9382188092119108,2.335782121574219,-2.4214736933448933,90.95476616308872,41.05030061884856,0.6987816561811511,12,-1.2549991607666016,-1.2750015258789062,0.8150005340576172,0.10499954223632812,2.2900009155273438,2,0.0476190198646933,1.740742310572345,38.459999084472656,1.6428566562898326,38.79999923706055,-1.312494598340014,38.7400016784668,0.0476190198646933 512,2007-12-06,40.47999954223633,40.599998474121094,39.209999084472656,39.4900016784668,133516.0,0.030812301257140406,1.2601694599858577,0.8839275070588997,73.47222715248245,55.27741583234307,-2.389951792029869,-2.907476338603317,-1.0664606167796364,-1.5263049231610921,17.853114603827116,1.3899993896484375,-0.1391319390104755,2.725999641418454,0.8393218618820626,4.612677420954846,1.782660751650262,3.6693385311866464,-3.423354857935898,95.91840177085076,41.51203563366988,0.9433388897681948,12,-1.8899993896484375,-2.0500011444091797,-0.5024995803833008,-1.1049995422363281,-0.2700004577636719,3,0.037302424735824236,-1.233332167732132,39.27000045776367,1.740742310572345,38.459999084472656,1.6428566562898326,38.79999923706055,0.037302424735824236 513,2007-12-07,41.11999893188477,41.68999862670898,40.209999084472656,40.4900016784668,174351.0,0.015810261780775825,-1.4873890855003213,0.6363622351862341,75.48137922659068,59.21979130196425,-2.839433804090504,-3.432030287797211,-1.720044167000374,-2.15412737353207,17.474658271111537,1.479999542236321,0.1568088093668294,3.180998992919932,0.777415309027802,5.584582676812062,1.9792071509738705,4.382790834865993,-3.7090188686022785,84.07821199286111,25.082207861408598,1.2017918419460645,12,-1.9849987030029368,-2.145000457763679,-1.2274980545044016,-1.7449989318847727,-2.1100006103515696,4,0.016536972831691754,1.2601694599858577,40.47999954223633,-1.233332167732132,39.27000045776367,1.740742310572345,38.459999084472656,0.016536972831691754 514,2007-12-10,41.70000076293945,42.0,40.90999984741211,41.599998474121094,120638.0,0.014105103261686569,2.1142827559522837,0.1587344838026019,76.18454191529185,63.60347838970917,-3.1012511407357195,-3.8594306586334994,-2.308782434099655,-2.7203720010559707,16.91624575642447,1.0900001525878906,0.46736312007259784,3.5385007858276367,0.6321719407930715,6.444829630862202,2.085336363310354,4.991665208344919,-3.775538472045781,92.28793614058486,29.727656307805347,1.4531644225172837,12,-2.4099998474121094,-2.5700016021728516,-2.0325002670288086,-2.075000762939453,-3.9599990844726562,0,-0.012230266832122805,-1.4873890855003213,41.11999893188477,1.2601694599858577,40.47999954223633,-1.233332167732132,39.27000045776367,-0.012230266832122805 515,2007-12-11,41.41999816894531,41.88999938964844,40.93999862670898,41.70000076293945,101035.0,-0.006714690380605237,1.8787908562841587,-2.7999618539004385,78.43384981070984,67.45966058766928,-2.395975801609275,-3.3976374381847165,-2.0493318625171355,-2.4199575200599597,15.960478416089174,0.9500007629394602,0.6312282520508532,3.032498359680176,-0.15058070508456467,6.215577424444916,1.4409588272978056,4.624037892062546,-2.9249605987767566,85.08992488281326,18.42216342922775,1.5915395323823691,12,-1.6899986267089844,-2.289999008178711,-1.7574968338012695,-1.7949981689453125,-5.4499969482421875,1,-0.010139985212751834,2.1142827559522837,41.70000076293945,-1.4873890855003213,41.11999893188477,1.2601694599858577,40.47999954223633,-0.010139985212751834 516,2007-12-12,41.349998474121094,42.20000076293945,40.9900016784668,41.0099983215332,133781.0,-0.0016899975354586205,-5.368526196379991,-1.2142750098772497,79.35061010349219,70.67826715447144,-1.8968087257571185,-3.1961613000778826,-2.0133717753065525,-2.3323004988952647,16.09059720839677,1.2099990844726562,0.8845659821573832,2.774998664855957,-0.6456838944865098,6.195681224198424,1.0646573851847236,4.48533994452719,-2.3642661637761364,71.57184576383847,0.09036075489424888,1.7103412796712334,12,-1.4199981689453125,-2.1199989318847656,-1.7424983978271484,-1.7249984741210938,-4.189998626708984,2,0.014510334001435865,1.8787908562841587,41.41999816894531,2.1142827559522837,41.70000076293945,-1.4873890855003213,41.11999893188477,0.014510334001435865 517,2007-12-13,39.90999984741211,41.4900016784668,39.66999816894531,41.25,204178.0,-0.03482463554648518,1.0,-3.941175150624376,61.98242560028795,70.70194008373703,-0.08127694471347979,-1.6177957184700489,-0.6119523943821576,-0.8828388069465731,16.12393970228779,1.8200035095214844,1.1973093694917054,1.1944999694824219,-2.20184076549387,4.590840704458714,-0.503670398005724,2.8926703369705677,-0.4099845846520296,9.486222624297938,-57.49938533282764,1.6981703674881474,12,0.24500083923339844,-0.6800003051757812,-0.3299989700317383,-0.2849998474121094,-2.520000457763672,3,0.04134306019011169,-5.368526196379991,41.349998474121094,1.8787908562841587,41.41999816894531,2.1142827559522837,41.70000076293945,0.04134306019011169 518,2007-12-14,39.47000122070313,40.290000915527344,38.0,40.09000015258789,148685.0,-0.011024771445533044,3.4901958584373958,0.4626857173765081,61.75000107288315,70.25988848921236,0.5287673623432099,-1.0447010131173826,-0.21386216370011368,-0.43663795989407816,15.553948949918789,2.2900009155273438,1.4510570158772254,0.6360012054443445,-2.6876129080386377,3.9596153189273267,-1.0258058512971502,2.297808262185839,2.729999542236321,35.00002270652739,-31.554929333241333,1.6618070567414918,12,0.6299991607665945,-0.24000167846680398,-0.5200014114379954,0.014999389648430395,-1.94000244140625,4,0.018748361816147474,1.0,39.90999984741211,-5.368526196379991,41.349998474121094,1.8787908562841587,41.41999816894531,0.018748361816147474 519,2007-12-17,39.650001525878906,39.88000106811523,39.2400016784668,39.31999969482422,64263.0,0.004560433230525351,-1.6122537952510414,-0.5322619347931815,66.57998857079365,71.2609508302695,0.5386662299092606,-1.0833482847847336,-0.4422804611454154,-0.6062926492372753,16.45577797962865,0.6399993896484304,1.6777263027856293,0.6910015106201186,-2.5530362182792103,3.9350392395194476,-0.9310173538295459,2.313020375069783,2.4659992218017592,39.28574347982071,-29.645794125671557,1.6220188644496634,12,0.4499988555908203,-0.4200019836425781,-0.7000017166137695,-0.16500091552734375,-1.4300003051757741,0,-0.016141316007969975,3.4901958584373958,39.47000122070313,1.0,39.90999984741211,-5.368526196379991,41.349998474121094,-0.016141316007969975 520,2007-12-18,39.7599983215332,40.09000015258789,39.61000061035156,39.88999938964844,96555.0,0.0027741939828804796,-1.2325742319532296,-0.3939404448143524,66.00528406384475,71.02670083515294,0.7067938857717735,-1.070221248008906,-0.6133104454604492,-0.7095103097873192,17.466944288658038,0.4799995422363281,1.738845738213314,0.6879983901977553,-2.4989980957694087,3.8749948761649193,-0.9054998527858231,2.2814966331813338,2.273682411193846,41.90471432918106,-28.39649195532597,1.5934982429835807,12,0.34000205993652344,-0.529998779296875,-0.8574991226196289,-0.31999778747558594,-1.5999984741210938,1,-0.05080474668864399,-1.6122537952510414,39.650001525878906,3.4901958584373958,39.47000122070313,1.0,39.90999984741211,-0.05080474668864399 521,2007-12-19,39.79999923706055,40.0,39.650001525878906,39.65999984741211,96680.0,0.001006059286116301,-3.3750894091841115,-1.0769095337304497,65.64171320716616,70.15664373011779,0.8380046520696283,-0.9369480975226239,-0.7151381076510646,-0.7476997911248233,17.620448397811103,0.34999847412109375,1.7812153117017075,0.5874994277954073,-2.4576332996780152,3.63263215526883,-0.9350669359413004,2.110065791532115,2.153007881011959,51.575884566660434,-20.88988413747508,1.52256636373671,12,0.3000011444091797,-0.5699996948242188,-1.1174993515014648,-0.5549983978271484,-0.8600006103515696,2,-0.09623110778331478,-1.2325742319532296,39.7599983215332,-1.6122537952510414,39.650001525878906,3.4901958584373958,39.47000122070313,-0.09623110778331478 522,2007-12-20,40.11999893188477,40.22000122070313,39.93999862670898,39.93999862670898,94027.0,0.008040193491417158,-2.111134658585086,1.285722070844788,60.58280647188304,68.5012467573725,0.5158117021218303,-1.0517558160413003,-1.08259286193654,-1.0606557924936908,17.837819278084773,0.42000198364258523,1.9353397238333443,0.742999267578135,-2.109590038293426,3.595588573449696,-0.6832953853576456,2.1692939205139155,1.7539480438262842,92.576335559961,20.724037397249262,1.4262946529357812,12,-0.019998550415046168,-0.8899993896484446,-1.4749994277954173,-0.8749980926513743,-1.3400001525878906,3,-0.07377864315246152,-3.3750894091841115,39.79999923706055,-1.2325742319532296,39.7599983215332,-1.6122537952510414,39.650001525878906,-0.07377864315246152 523,2007-12-21,41.08000183105469,41.36000061035156,40.13000106811523,40.290000915527344,101875.0,0.023928288253441732,-1.2162141727953655,4.388886534141136,65.36389477402041,67.29895263056457,-0.5033992481140359,-1.8647904092421328,-2.0769725057123054,-2.0103562158876684,18.965521183580965,1.2400016784667898,1.9860882383673015,1.549002075195311,-1.3230696158668636,4.421073766257486,0.11296622966422376,2.9850379207263984,0.7164662051421473,86.79250375621913,15.964071700128713,1.4360358455310864,12,-0.9800014495849609,-1.8500022888183594,-2.435002326965332,-1.835000991821289,-3.8700027465820312,4,-0.0898247876565762,-2.111134658585086,40.11999893188477,-3.3750894091841115,39.79999923706055,-1.2325742319532296,39.7599983215332,-0.0898247876565762 524,2007-12-24,41.13999938964844,41.4900016784668,40.86000061035156,40.86000061035156,67588.0,0.001460505256073219,-3.500027247956403,0.35442842380754636,68.76751074419732,66.22491495650762,-0.7277136394905881,-1.7341028360139035,-2.1784507880382833,-2.0525722386401384,19.65357166505561,0.6300010681152344,1.877690497343643,1.431499671936038,-1.373497961080318,4.236497304952394,0.029000855427860017,2.833998488444216,0.5805392858244574,81.38286755500364,10.297821875903523,1.4024988165081766,12,-1.039999008178711,-1.9099998474121094,-2.53749942779541,-1.894998550415039,-2.8499984741210938,0,-0.08774916538428279,-1.2162141727953655,41.08000183105469,-2.111134658585086,40.11999893188477,-3.3750894091841115,39.79999923706055,-0.08774916538428279 525,2007-12-27,41.310001373291016,41.90999984741211,41.0,41.0,66382.0,0.004132279683148221,-4.870940749400111,1.1071525885558584,65.69231473482576,64.70732658221135,-1.022484729457716,-1.6575117633543641,-2.388813300175144,-2.206657408775669,20.79516877338715,0.9099998474121094,1.6830780285973574,1.3910015106201143,-1.2145544264328691,3.996557447673098,0.0882235420936226,2.693779479146606,-3.3100013732910156,73.451375233144,4.678139547054698,1.3027779685264906,12,-1.355001449584961,-2.0800018310546875,-2.7075014114379883,-2.065000534057617,-2.640003204345703,3,-0.07480029169366531,-3.500027247956403,41.13999938964844,-1.2162141727953655,41.08000183105469,-2.111134658585086,40.11999893188477,-0.07480029169366531 526,2007-12-28,40.88000106811523,41.599998474121094,40.77000045776367,41.209999084472656,48965.0,-0.010409108953789659,-2.0181787916409464,-1.0645050144588921,53.49651608841554,63.76444774755887,-0.7444517596692535,-0.9999746476649776,-1.9824357419093772,-1.7531794541928818,22.392437458198568,0.8299980163574219,1.4064551976925586,0.7840011596679588,-1.5507740130286578,3.1187763323645754,-0.38338642668034595,1.9513887460162636,-2.8018010711669845,47.71583040292456,-16.895706462491113,1.1673875863483067,12,-0.9250011444091726,-1.6500015258788991,-2.4000005722045827,-1.6350002288818288,-2.7800025939941335,4,-0.0665362316446858,-4.870940749400111,41.310001373291016,-3.500027247956403,41.13999938964844,-1.2162141727953655,41.08000183105469,-0.0665362316446858 527,2007-12-31,41.25,41.25,40.65999984741211,41.0,9424.0,0.00905085426167851,3.720001220703125,-0.7575803114198688,51.19267018272041,62.59141098198523,-1.0106644966345826,-1.129381857642052,-2.3622512508444657,-2.100025308153974,23.843592770099434,0.5900001525878906,1.1282717274646146,0.9645000457763686,-1.0646606455734258,2.993660737126163,-0.05008029989852503,1.9790803914512622,-3.0951640060424808,62.92133145884426,0.7402993698974782,1.0145803456748959,12,-0.6749992370605469,-2.020000457763672,-3.244999885559082,-2.2449989318847656,-2.8499984741210938,0,-0.05600003329190362,-2.0181787916409464,40.88000106811523,-4.870940749400111,41.310001373291016,-3.500027247956403,41.13999938964844,-0.05600003329190362 528,2008-01-02,40.47000122070313,41.11999893188477,40.31999969482422,41.11999893188477,34930.0,-0.018909061316287668,1.461544781769226,-2.5999908447265625,39.115043889291414,59.539750461818315,-0.08258275881078703,-0.22464832117021416,-1.5890846546631323,-1.2944678170269839,23.883812160559348,0.9300003051757812,0.8131692928965677,0.09800128936768004,-1.7968073055998914,1.9928098843352515,-0.8494030081161057,1.0454055868514658,-2.240061949676523,9.434057326017879,-46.91704857080047,0.9474042974837854,1,0.28999900817870383,-1.0799999237060618,-2.56250190734864,-1.470001220703132,-3.069999694824226,2,-0.041759386963934664,3.720001220703125,41.25,-2.0181787916409464,40.88000106811523,-4.870940749400111,41.310001373291016,-0.041759386963934664 529,2008-01-03,39.25,40.63999938964844,39.09000015258789,40.36000061035156,163524.0,-0.030145816256586078,-1.1678306381480315,1.7076992599461245,33.535664834376064,55.932014991877345,1.2010103214564651,1.0864998049959311,-0.3754035884751872,-0.08240782502441846,23.454995576604638,1.5499992370605469,0.7265549018381137,-1.1444999694824247,-2.9701358808241665,0.681135941859317,-2.057317925153292,-0.2316820138115574,-0.9464595174456818,5.673754068334492,-45.09882452075111,0.9128179556708701,1,1.25,0.1400012969970703,-1.5150012969970703,-0.25,-2.6300010681152273,3,-0.0519745456185311,1.461544781769226,40.47000122070313,3.720001220703125,41.25,-2.0181787916409464,40.88000106811523,-0.0519745456185311 530,2008-01-04,40.040000915527344,40.790000915527344,39.47999954223633,39.95000076293945,273201.0,0.02012741186056921,-1.5436855808510086,-0.08108117396384631,41.03968538913056,53.198456345428944,0.5083646650707578,0.44368585588487264,-1.1775045009433853,-0.8742400219721134,23.29095863779678,1.5400009155273438,0.6939535124161438,-0.43349914550780966,-2.0288906268856906,1.1618923358700712,-1.2311948861967537,0.36419659518113434,-1.6643312456758679,37.8486612835325,-9.867758748726033,0.7976957406889419,1,0.45999908447265625,-0.6499996185302734,-2.3050012588500977,-1.0400009155273438,-3.3700027465820312,4,-0.04370629270693538,-1.1678306381480315,39.25,1.461544781769226,40.47000122070313,3.720001220703125,41.25,-0.04370629270693538 531,2008-01-07,41.13999938964844,41.290000915527344,40.0099983215332,40.0099983215332,90708.0,0.02747248873549646,-1.2654891753847608,12.55554613656593,58.82352941176471,53.00298111652691,-0.42640666097653934,-0.5365426702384468,-2.2699781103383927,-1.970969332714219,22.865265907235784,1.2800025939941406,0.6371671424202603,0.5729993820190415,-0.9426048337282396,2.0886035977663227,-0.18480272585460256,1.3308014898926857,-2.6936431162457524,93.18175118819109,38.95110687200602,0.7578021078736422,1,-0.6399993896484375,-1.7499980926513672,-3.4049997329711914,-2.1399993896484375,-3.4199981689453054,0,-0.06003892215235718,-1.5436855808510086,40.040000915527344,-1.1678306381480315,39.25,1.461544781769226,40.47000122070313,-0.06003892215235718 532,2008-01-08,41.9900016784668,42.4900016784668,40.560001373291016,41.20000076293945,150307.0,0.020661212966187614,1.1564238190427885,0.699115193621022,67.07317136206893,53.19290073742119,-1.0988044773415027,-1.336122795824643,-3.1017785139815146,-2.7994737844421067,21.85353149896427,1.9300003051757812,0.6068584406341557,1.347501564025876,-0.29498538286855336,2.9899885109203055,0.5262580905786649,2.1687450374730872,-3.4743725335839244,85.29412424687813,27.448221213213927,0.8212434734472133,1,-1.2000007629394531,-2.0150012969970703,-4.255002021789551,-2.990001678466797,-3.490001678466797,1,-0.09264117763397384,-1.2654891753847608,41.13999938964844,-1.5436855808510086,40.040000915527344,-1.1678306381480315,39.25,-0.09264117763397384 533,2008-01-09,41.79999923706055,42.20000076293945,41.22000122070313,41.900001525878906,130319.0,-0.004524944839516043,1.7999956403507136,-0.12658502902063798,64.54666291563532,52.723917645358746,-0.8894668425626406,-1.1516079204383942,-2.886380170372604,-2.5837506278665785,20.11378872681272,0.979999542236321,0.5817795729645425,1.1234991073608427,-0.5873366433679692,2.8343348580896546,0.2680812319964332,1.9789169827252522,-3.1253951908343183,79.70581965465784,18.706153181232665,0.855417875364406,1,-1.0099983215332031,-1.7249984741210938,-4.085000038146973,-2.799999237060547,-3.4899978637695312,2,-0.08133965964686307,1.1564238190427885,41.9900016784668,-1.2654891753847608,41.13999938964844,-1.5436855808510086,40.040000915527344,-0.08133965964686307 534,2008-01-10,41.18999862670898,42.61999893188477,40.709999084472656,41.88000106811523,157271.0,-0.014593316303478154,-1.315149189204214,6.8998664886515355,59.06209780120845,51.98722687495682,-0.30354944828415853,-0.6132142520285981,-2.272700049008435,-1.952113710520159,17.92215574393899,1.9099998474121165,0.5844892945653015,0.5389986038207937,-1.122083930939489,2.2000811385810763,-0.29154266355934766,1.369539871200935,-2.362778675193127,54.45858015482293,-8.586486833860867,0.8305412673801412,1,-0.33499908447264914,-0.8799991607665945,-3.339999198913567,-2.1899986267089773,-3.25,3,-0.0920125571058531,1.7999956403507136,41.79999923706055,1.1564238190427885,41.9900016784668,-1.2654891753847608,41.13999938964844,-0.0920125571058531 535,2008-01-11,41.0,41.97999954223633,40.900001525878906,41.099998474121094,170424.0,-0.004612736903219394,-6.200096640472013,0.14492481203007518,57.46268692124218,52.42791252304867,-0.18120452840316403,-0.4809528572360904,-2.0692258520101348,-1.7289095360776372,15.612084191365591,1.0799980163574219,0.4550710772008486,0.36999988555908203,-1.260485999522949,2.000485770641113,-0.4452430569819299,1.185242828100094,-1.9452133096620159,37.931089921601306,-25.46738902591739,0.8152429425410154,1,-0.14500045776367188,-0.6900005340576172,-3.140000343322754,-2.0,-2.9199981689453125,4,-0.1068292943442738,-1.315149189204214,41.18999862670898,1.7999956403507136,41.79999923706055,1.1564238190427885,41.9900016784668,-0.1068292943442738 536,2008-01-14,41.95000076293945,42.43999862670898,40.900001525878906,41.0099983215332,228325.0,0.023170750315596456,-1.655176496122795,-9.400167849240864,60.55363671962649,53.46801991603824,-1.076689617864517,-1.4584749624022209,-2.997013208443825,-2.6388854439720646,13.133329127008228,1.539997100830071,0.31394571146672234,1.2900005340576186,-0.41656906226315726,2.9965701303783945,0.4367157358972307,2.1432853322180065,-2.6813013381086606,67.47577849545175,7.447209888695653,0.8532847981603896,1,-1.095001220703125,-1.6400012969970703,-4.090001106262207,-2.950000762939453,-3.1599998474121094,0,-0.12586418350339423,-6.200096640472013,41.0,-1.315149189204214,41.18999862670898,1.7999956403507136,41.79999923706055,-0.12586418350339423 537,2008-01-15,41.560001373291016,42.4900016784668,41.0099983215332,41.88000106811523,162886.0,-0.00929676716461425,-1.084503258597809,-0.3404243230958953,52.96295930001738,55.00667718389667,-0.7130801043285899,-0.9892425001087446,-2.589841345229395,-2.2241350938332474,12.27904173178273,1.4800033569335938,0.18478313148899872,0.8175010681152344,-0.8959245695213127,2.5309267057517815,-0.03921175070303917,1.674213886933508,-2.090223978036981,44.50274118974609,-11.638863472873005,0.8567128188182749,1,-0.7050018310546875,-1.2500019073486328,-3.5550012588500977,-2.5600013732910156,-2.5100021362304688,1,-0.09239653574832896,-1.655176496122795,41.95000076293945,-6.200096640472013,41.0,-1.315149189204214,41.18999862670898,-0.09239653574832896 538,2008-01-16,40.209999084472656,41.29999923706055,39.959999084472656,41.29999923706055,108107.0,-0.03248321088088202,1.4587155321151968,3.4062537252939267,45.0479253993648,56.2858172466732,0.6662227617316105,0.44168659333716676,-1.2122093559012797,-0.8587371005311155,12.656625675222527,1.6000022888183594,0.15226308437296865,-0.5695011138916044,-2.1970342172995174,1.0580319895163086,-1.383267665595561,0.2442654378123521,-0.5512083970207797,9.398496779735613,-41.75124165439864,0.8137665517039582,1,0.8400001525878906,0.10000038146972656,-1.6999998092651367,-1.2099990844726562,-1.1399993896484375,2,-0.042526712842751224,-1.084503258597809,41.560001373291016,-1.655176496122795,41.95000076293945,-6.200096640472013,41.0,-0.042526712842751224 539,2008-01-17,39.0099983215332,40.56999969482422,38.959999084472656,40.2599983215332,158820.0,-0.029843342209944,-1.3851887853425038,1.146788830287992,38.96352316750027,56.05513255538094,2.04349434238641,1.6772763368228851,0.003980977948643272,0.34887967037840895,13.159158785041297,1.6100006103515625,0.07327953963482514,-1.737501716613771,-3.4796717759094378,0.004668342681895865,-2.608586746261601,-0.8664166869659411,3.6100006103515696,1.4164079410483819,-44.97442373580151,0.8710850296478327,1,1.7800006866455078,1.3000011444091797,0.04500102996826172,-0.009998321533203125,2.0900001525878906,3,-0.017944039435033643,1.4587155321151968,40.209999084472656,-1.084503258597809,41.560001373291016,-1.655176496122795,41.95000076293945,-0.017944039435033643 540,2008-01-18,37.7400016784668,39.29999923706055,36.54999923706055,38.7599983215332,347440.0,-0.03255567028223583,1.6190495220725811,0.815997314453125,36.056843721436394,53.52550081201113,3.2999511627235876,2.9388573216968297,1.26832880676033,1.6231764592888638,14.074110276647195,2.75,0.09897875097193776,-2.906498527526857,-5.072399865121305,-0.7405971899324086,-3.989449196324081,-1.8235478587296328,4.806797256469736,20.033702900710022,-25.107663071350306,1.0829506687972248,1,1.8449974060058594,1.8449974060058594,1.4699983596801758,1.3899974822998047,3.8499984741210938,4,0.005299335965750496,-1.3851887853425038,39.0099983215332,1.4587155321151968,40.209999084472656,-1.084503258597809,41.560001373291016,0.005299335965750496 541,2008-01-21,35.970001220703125,37.2400016784668,35.36000061035156,36.959999084472656,278600.0,-0.04689985106104477,1.425803053720676,0.9705893352681143,29.146930284469065,49.31147402561115,4.760032641781862,4.645383150627758,3.0116739759149525,3.391539389976785,15.24621526364897,2.3800010681152344,0.23151183347986404,-4.484999084472655,-7.483331796556513,-1.4866663723887967,-5.984165440514587,-2.9858327284307222,6.33692572631837,8.555406998176116,-32.91849046383869,1.4991663560419297,1,3.019998550415039,3.019998550415039,3.45999813079834,3.1599979400634766,5.930000305175781,0,0.0586600094174341,1.6190495220725811,37.7400016784668,-1.3851887853425038,39.0099983215332,1.4587155321151968,40.209999084472656,0.0586600094174341 542,2008-01-22,37.15999984741211,37.900001525878906,35.02000045776367,35.36999893188477,361335.0,0.03308308552472505,-1.313255854569521,-1.8080856343585443,37.337412071543476,46.28822393182316,3.1434102714211036,3.3963935743957876,1.830220170485461,2.210798182835596,16.081004608794633,2.8800010681152344,0.2812297070581309,-3.147000503540042,-6.487634476344887,0.19363346926480318,-4.817317489942468,-1.4766835171376158,4.730111519409192,34.07643002580388,-10.977291992417165,1.6703169864024237,1,1.6599998474121094,1.6599998474121094,2.4200000762939453,2.0699996948242188,3.8400001525878906,1,0.04386439921443519,1.425803053720676,35.970001220703125,1.6190495220725811,37.7400016784668,-1.3851887853425038,39.0099983215332,0.04386439921443519 543,2008-01-23,37.38999938964844,38.7599983215332,37.2599983215332,37.72000122070313,192925.0,0.006189438729299335,-4.084711572032638,-0.1843584705416062,42.301323143966904,44.4259156365741,2.4832016190807167,3.031184473639435,1.6322466128134892,1.9823862095377223,15.808524783556754,1.5999984741210938,0.08588962555801061,-2.7325008392333956,-6.293688556106936,0.8286868776401448,-4.513094697670169,-0.9519069807966218,3.950503104448252,42.702689327575314,-7.029442644852068,1.7805938584367709,1,1.3650016784667969,1.4300003051757812,2.3025007247924805,1.8400001525878906,3.3100013732910156,2,0.044396894209944415,-1.313255854569521,37.15999984741211,1.425803053720676,35.970001220703125,1.6190495220725811,37.7400016784668,0.044396894209944415 544,2008-01-24,37.52999877929688,38.36000061035156,37.02000045776367,37.9900016784668,192465.0,0.0037443003994057644,1.233332167732132,1.393940444814301,39.02011343300722,42.37674080454799,1.977375681562954,2.7477442412101993,1.532040706850971,1.8441658951949478,15.474666472728499,1.3400001525878906,-0.27628103976228147,-2.412001419067373,-6.119005580153022,1.2950027420182764,-4.2655034996101975,-0.5584993385245483,3.3048635518931633,58.64483732272364,7.103446343800094,1.853502080542824,1,1.2250022888183523,1.2900009155273366,2.1350011825561452,1.700000762939446,2.420001983642571,3,0.0410338653242075,-4.084711572032638,37.38999938964844,-1.313255854569521,37.15999984741211,1.425803053720676,35.970001220703125,0.0410338653242075 545,2008-01-25,38.22000122070313,39.31999969482422,38.0,38.7599983215332,138104.0,0.018385357416714987,-1.6938781865387835,1.17389934238351,36.751374605895585,39.73204501413345,0.9516345492016285,1.9124284665441138,0.9019533164083882,1.1494346054334628,14.556395686408596,1.7900009155273366,-0.617190575039885,-1.5674989700317283,-5.2919665054484,2.1569685653849433,-3.4297327377400677,0.29473479767661104,2.149672160612802,74.41863559787423,26.98185110759333,1.8622337677083372,1,0.5349998474121023,0.5999984741210866,1.4449987411498952,1.009998321533196,2.529998779296868,4,0.07535314394123871,1.233332167732132,37.52999877929688,-4.084711572032638,37.38999938964844,-1.313255854569521,37.15999984741211,0.07535314394123871 546,2008-01-28,38.15999984741211,38.16999816894531,37.2599983215332,38.0,112620.0,-0.0015698945937898667,9.11130655928791,-0.29629760449854514,31.28054460285773,37.32288782556016,0.46654997989352864,1.8532215909349077,0.9998413916348454,1.2089407048560616,14.007826104938154,0.960002899169929,-0.8982251029383193,-1.4915002822875962,-5.246515353381561,2.2635147888063685,-3.3690078178345786,0.3860072532593861,1.7816997000196437,73.02325457608504,29.120402062190124,1.877507535546982,1,0.0,0.6599998474121094,1.505000114440918,1.0699996948242188,1.7400016784667969,0,0.08988470437345653,-1.6938781865387835,38.22000122070313,1.233332167732132,37.52999877929688,-4.084711572032638,37.38999938964844,0.08988470437345653 547,2008-01-29,38.93999862670898,39.22999954223633,38.209999084472656,38.2400016784668,292644.0,0.020440219664984216,-1.6842041861165487,4.374985098824551,36.78373063300706,36.404643962631525,-0.8092848080888757,0.9394564209063319,0.2836930705072689,0.4310611767208954,13.286286408300743,1.0699996948242188,-1.1570688384155758,-0.5960014343261761,-4.285528108029695,3.0935252393773425,-2.440764771177932,1.2487619025255796,0.6079649935493308,83.47820894928245,42.2822923540626,1.8447633368517578,1,-1.144998550415032,-0.11999893188475852,0.7250013351440501,0.29000091552735086,0.8100013732910227,1,0.07601445823214958,9.11130655928791,38.15999984741211,-1.6938781865387835,38.22000122070313,1.233332167732132,37.52999877929688,0.07601445823214958 548,2008-01-30,38.77999877929688,39.060001373291016,38.0099983215332,39.060001373291016,197364.0,-0.0041088816911860615,6.49995231672593,-0.40000544959127454,38.379941679636815,36.33980157509114,-0.9761109057788886,1.0185767563227515,0.5070006220127894,0.595784191253891,12.96677488271164,1.0500030517578125,-1.5608164838205312,-0.6715011596679616,-4.348349294172273,3.0053469748363497,-2.5099252269201173,1.166922907584194,0.450000762939446,76.52169153684282,35.47483987698226,1.8384240672521557,1,-1.6099987030029368,0.040000915527336645,0.8850011825561452,0.450000762939446,1.170001983642571,2,0.05724603637399528,-1.6842041861165487,38.93999862670898,9.11130655928791,38.15999984741211,-1.6938781865387835,38.22000122070313,0.05724603637399528 549,2008-01-31,37.209999084472656,39.52000045776367,35.5099983215332,38.849998474121094,798613.0,-0.04048477937710471,1.6912735698101615,5.857086415716556,33.872336529670875,36.09707855378386,0.34833913825554674,2.559115732833291,2.121757760586604,2.1633415728820893,14.344095516122307,4.010002136230469,-1.9285453585243317,-2.139500808715823,-5.9506175572902436,1.6716159398585972,-4.045059183003033,-0.23394243442861296,-2.1899986267089844,42.39401140413129,0.9136678703786814,1.9055583742872098,1,0.060001373291015625,1.6100006103515625,2.455000877380371,2.020000457763672,1.3800010681152344,3,0.09379203881580156,6.49995231672593,38.77999877929688,-1.6842041861165487,38.93999862670898,9.11130655928791,38.15999984741211,0.09379203881580156 550,2008-02-01,38.290000915527344,38.61000061035156,37.13999938964844,37.54999923706055,299155.0,0.029024505714254634,1.1304349027944018,-0.4512207035793039,34.595961623121426,36.70252648030079,-0.7212923263993503,1.41377086477857,1.0887026672570883,1.0850771062672422,15.669000045044317,1.470001220703125,-2.1128746270559375,-0.97199897766113,-4.796697742829174,2.852699787506914,-2.8843483602451556,0.9403504049228957,-3.1800004577636685,69.32671104777597,29.848476368801386,1.912349382584022,2,-1.0200004577636719,0.529998779296875,1.3749990463256836,0.9399986267089844,0.45999908447265625,4,0.043353350945963154,1.6912735698101615,37.209999084472656,6.49995231672593,38.77999877929688,-1.6842041861165487,38.93999862670898,0.043353350945963154 551,2008-02-04,38.66999816894531,38.91999816894531,38.20000076293945,38.5,105722.0,0.00992419024111002,1.1492518618050969,0.22972673426569823,37.82643865037476,36.7568627668376,-0.7576980774801285,0.8845929549623577,0.7774769785318512,0.7114395566092924,16.53099848261547,0.7199974060058594,-2.128154643218977,-0.46850166320800923,-4.196152586880984,3.259149260464966,-2.3323271250444932,1.3953237986284748,-3.4717977111816367,78.80294673315589,38.309560457801474,1.8638254618364867,2,-1.154998779296875,0.15000152587890625,0.9225015640258789,0.5600013732910156,0.15000152587890625,0,0.05378851640921645,1.1304349027944018,38.290000915527344,1.6912735698101615,37.209999084472656,6.49995231672593,38.77999877929688,0.05378851640921645 552,2008-02-05,38.099998474121094,39.11999893188477,37.97999954223633,38.900001525878906,205918.0,-0.014740101417485163,-1.1923045886366275,-4.705950991831972,40.48691926460592,36.55526233579749,-0.04507761828764956,1.210272160993135,1.4162007749374794,1.2976420568232996,16.533496210869615,1.1399993896484446,-2.0110400327214037,-0.84400119781494,-4.344193004175054,2.656190608545174,-2.5940971009950005,0.9060947053651205,-2.815362016357419,64.58849807552906,19.328953524914212,1.7500959031800587,2,-0.5849990844726562,0.720001220703125,1.4925012588500977,1.1300010681152344,0.9900016784667969,1,0.04724417647891621,1.1492518618050969,38.66999816894531,1.1304349027944018,38.290000915527344,1.6912735698101615,37.209999084472656,0.04724417647891621 553,2008-02-06,38.400001525878906,38.68999862670898,37.52000045776367,38.04999923706055,149654.0,0.007874096162013844,1.5161345895903724,-0.43750119208834803,47.00688479949628,37.44268137651849,-0.2086913701752522,0.6772104892057058,1.1521065198766678,1.0141541171380197,16.617872676315553,1.1699981689453054,-1.6037810005094002,-0.3739982604980483,-3.6104706410007665,2.86247412000467,-1.9922344507494074,1.2442379297533108,-3.030657788115235,72.06986695180166,20.386047554914732,1.6182361902513582,2,-0.8850021362304688,0.4199981689453125,1.5024986267089844,0.8299980163574219,-0.10000228881835938,2,0.03515620886658799,-1.1923045886366275,38.099998474121094,1.1492518618050969,38.66999816894531,1.1304349027944018,38.290000915527344,0.03515620886658799 554,2008-02-07,37.400001525878906,38.29999923706055,37.400001525878906,38.2599983215332,118140.0,-0.02604166563186383,-1.0930257315596403,-2.4571176335952742,48.28628989616873,38.72433863099329,0.8615281890179602,1.4532225483428434,2.1903531335357513,2.018315769447625,17.264353306085,1.0,-1.4102639711015854,-1.1844984054565444,-4.265431138574762,1.896434327661673,-2.724964772015653,0.35596796110256435,-1.947644653715237,13.131424057644281,-40.79798096690392,1.5404663665591096,2,0.11499786376953125,1.4199981689453125,2.674999237060547,1.8299980163574219,0.8499984741210938,3,0.06818179500062516,1.5161345895903724,38.400001525878906,-1.1923045886366275,38.099998474121094,1.1492518618050969,38.66999816894531,0.06818179500062516 555,2008-02-08,36.61999893188477,37.88000106811523,36.61999893188477,37.38000106811523,264954.0,-0.020855683480504927,-2.315785775234678,0.8837267069724777,53.63940319879096,41.208656252763646,1.5541366248527524,1.9903057650500742,3.016123840668577,2.7818597343161073,18.08174464359854,1.2600021362304545,-1.3341643056699795,-1.7455009460449133,-4.724483429722923,1.2334815376330965,-3.2349921878839183,-0.2560097042059084,-1.0862891880091041,0.0,-57.204049468784355,1.4894912418390045,2,0.8950004577636648,2.200000762939446,3.3250017166137624,2.6100006103515554,-0.20999908447266336,4,0.05379577493618792,-1.0930257315596403,37.400001525878906,1.5161345895903724,38.400001525878906,-1.1923045886366275,38.099998474121094,0.05379577493618792 556,2008-02-11,36.66999816894531,36.900001525878906,36.0099983215332,36.5,251924.0,0.0013653533183750621,1.825385099786863,-0.22368117251418376,46.85493337015811,42.32767877911376,1.4198679563732952,1.6068438688952327,3.0056801964225315,2.7199963021517988,18.665274272902504,0.8900032043457031,-1.222440634881508,-1.4315015792846708,-3.9773033705394525,1.1143002119701109,-2.704402474912065,-0.15860068365727642,-1.056562610791886,21.22185588052022,-37.30044569990763,1.272900895627391,2,0.845001220703125,2.1500015258789062,3.2750024795532227,2.5600013732910156,0.3300018310546875,0,0.056722168936898854,-2.315785775234678,36.61999893188477,-1.0930257315596403,37.400001525878906,1.5161345895903724,38.400001525878906,0.056722168936898854 557,2008-02-12,37.72000122070313,38.2400016784668,35.599998474121094,36.599998474121094,240400.0,0.028633845219196985,1.4444432670707412,6.588322412709853,51.916385105947505,43.83172804870384,0.19959903205019458,0.2681557054011776,2.0043808992161516,1.6626772783393307,18.84265464828826,2.640003204345703,-1.107887481372046,-0.18949851989745525,-2.148675827853836,1.7696787880589255,-1.1690871738756456,0.7900901340807351,1.7999992370605398,68.60849973766281,7.751135484512616,0.9795886539781897,2,-0.2050018310546946,1.0999984741210866,2.224999427795403,1.509998321533196,-1.6200027465820384,1,0.029162206747685326,1.825385099786863,36.66999816894531,-2.315785775234678,36.61999893188477,-1.0930257315596403,37.400001525878906,0.029162206747685326 558,2008-02-13,38.5,38.70000076293945,37.459999084472656,37.70000076293945,99885.0,0.020678652016287824,1.0666681501591047,0.714283281449032,55.24324551701269,46.20627349174182,-0.6976609332547952,-0.6814592251726594,1.2418890717155975,0.8836560511383169,20.022569801715257,1.2400016784667969,-0.9082319177607943,0.6760002136230483,-0.987380818194751,2.3393812454408476,-0.1556903022858549,1.5076907295319515,0.9416004180908217,93.54836724924844,31.072262739007442,0.8316905159089012,2,-1.1400012969970703,0.31999969482421875,1.8825006484985352,0.875,-2.490001678466797,2,0.015324679287997078,1.4444432670707412,37.72000122070313,1.825385099786863,36.66999816894531,-2.315785775234678,36.61999893188477,0.015324679287997078 559,2008-02-14,38.310001373291016,38.97000122070313,38.22000122070313,38.400001525878906,103442.0,-0.0049350292651684224,-4.555546136566223,-0.1125002980235081,50.514286362005414,47.974976240506706,-0.3746122703659651,-0.5761299626227725,1.445613608439693,1.0677891382140743,20.89434314875511,0.75,-0.8287586857543232,0.5210014343261733,-1.064961889170661,2.1069647578230075,-0.27198022742224026,1.3139830960745869,1.0547670059204108,80.4154507564865,18.646536834293684,0.7929816617484166,2,-0.9500026702880859,0.5099983215332031,2.122499465942383,1.0649986267089844,-1.7299995422363281,3,-0.0002610842044354911,1.0666681501591047,38.5,1.4444432670707412,37.72000122070313,1.825385099786863,36.66999816894531,-0.0002610842044354911 560,2008-02-15,37.93999862670898,38.63999938964844,37.5099983215332,38.4900016784668,68126.0,-0.009658124075140218,1.6588308156286184,6.111134658585253,48.78586592315196,49.1926903819264,-0.06646833429245902,-0.20066384710491292,1.8362866974180108,1.435942427381093,20.353573066024524,1.1300010681152344,-0.7773630432789034,0.14099884033202414,-1.446185242562457,1.7281829232265054,-0.6525932011152165,0.9345908817792647,1.3494743544006411,69.43614971712367,8.71530121438822,0.7935920414472418,2,-0.5799999237060476,0.8150024414062571,2.642500877380378,1.500000000000007,-1.75,4,0.008170832485818513,-4.555546136566223,38.310001373291016,1.0666681501591047,38.5,1.4444432670707412,37.72000122070313,0.008170832485818513 561,2008-02-18,38.08000183105469,38.58000183105469,37.86000061035156,37.90999984741211,60175.0,0.003690121492180287,-4.333333333333333,-0.3090928006658304,44.89313649759547,49.68227007448079,-0.3340976815168588,-0.1839154936702272,1.6928941022554298,1.291212664469768,19.18845696005803,0.720001220703125,-0.513753455104947,0.1755020141601591,-1.1604068626417643,1.5114108909620825,-0.4924524242408026,0.8434564525611208,1.1356816599151571,73.59054408631833,15.097800590666324,0.6679544384009629,2,-0.7950019836425781,0.6749992370605469,2.502497673034668,1.3599967956542969,-1.6500015258789062,0,-0.04385509199951432,1.6588308156286184,37.93999862670898,-4.555546136566223,38.310001373291016,1.0666681501591047,38.5,-0.04385509199951432 562,2008-02-19,38.790000915527344,39.13999938964844,38.0099983215332,38.5,115918.0,0.018644933044452916,1.282835366558519,1.7058678335016269,50.05575321272037,50.02103323150568,-1.0459161185084156,-0.8069083497586718,0.9486781414480276,0.5765758593343406,18.39684715936218,1.1300010681152344,-0.3103780787713859,0.8040010452270536,-0.5395281894325592,2.1475302798866664,0.1322364278972472,1.47576566255686,0.3533688751055237,79.16676127719674,22.006329325133187,0.6717646173298075,2,-1.4200019836425781,-0.034999847412109375,1.7924985885620117,0.6499977111816406,-2.6800003051757812,1,-0.046145936408339194,-4.333333333333333,38.08000183105469,1.6588308156286184,37.93999862670898,-4.555546136566223,38.310001373291016,-0.046145936408339194 563,2008-02-20,39.04999923706055,39.150001525878906,38.29999923706055,38.810001373291016,174106.0,0.006702715014093474,2.8636253294492997,0.8275762279340191,62.01043313703763,51.54593803604667,-1.3455108136388532,-0.986758802941992,0.6361464190981749,0.29743746291573103,18.281268526508633,0.8500022888183594,-0.17161804940363368,0.980999374389647,-0.41170223537065453,2.3737009841499486,0.2846485695094998,1.6773501792697942,-3.450000762939453,93.90231137638196,33.43341647223099,0.6963508048801502,2,-1.6749992370605469,-0.8899993896484375,1.5325002670288086,0.3899993896484375,-3.0900001525878906,2,-0.07554419514917032,1.282835366558519,38.790000915527344,-4.333333333333333,38.08000183105469,1.6588308156286184,37.93999862670898,-0.07554419514917032 564,2008-02-21,39.06999969482422,39.2400016784668,38.91999816894531,39.2400016784668,54674.0,0.0005121756249533149,2.7647032424548414,-0.7083479034873001,55.90907619677346,51.7981239247114,-1.2334169385298424,-0.9333226587780175,0.5440637893943503,0.2574205728781749,17.99721194292253,0.3200035095214844,-0.03309613036974923,0.9239997863769531,-0.5128156089212865,2.3608151816751928,0.2055920887278333,1.642407484026073,-3.399001159667968,90.17331481113978,29.55153032520566,0.7184076976491197,2,-1.6499996185302734,-1.2749996185302734,1.609999656677246,0.3699989318847656,-3.2099990844726562,3,-0.07832099813649063,2.8636253294492997,39.04999923706055,1.282835366558519,38.790000915527344,-4.333333333333333,38.08000183105469,-0.07832099813649063 565,2008-02-22,41.099998474121094,41.5,39.97000122070313,39.97000122070313,282225.0,0.0519579932212233,-1.707969023232597,-6.646965107146823,64.72726095741876,53.783938101073694,-2.8620755809894547,-2.884380137229975,-1.5268878753712443,-1.7851449374640396,18.371073417705784,2.4300003051757812,0.04610019724295,2.8099987030029325,0.8572950494367362,4.762702356569129,1.833646876219838,3.786350529786027,-5.28623981323242,89.01094524860513,29.421226415496292,0.9763518267830976,2,-2.549999237060547,-2.839998245239258,-0.5499992370605469,-1.6599998474121094,-4.729999542236321,4,-0.10997559150549496,2.7647032424548414,39.06999969482422,2.8636253294492997,39.04999923706055,1.282835366558519,38.790000915527344,-0.10997559150549496 566,2008-02-25,41.59000015258789,42.47999954223633,41.45000076293945,41.5,220858.0,0.01192218240045273,-9.842170779207741,0.07964634632134057,71.35861427199367,55.944185786189934,-2.8840722620327313,-3.2719962438956145,-2.0507362921366052,-2.2910591246250505,18.527814266963645,1.3800010681152344,0.20875864188712256,3.128500366210936,0.6834472579102169,5.573553474511655,1.905973812060573,4.351026920361299,-5.435067011352537,80.08950455032668,20.25915251595049,1.2225265541503614,2,-1.6200008392333984,-2.8400001525878906,-2.0050010681152344,-2.1500015258789062,-4.189998626708984,0,-0.12983893979483196,-1.707969023232597,41.099998474121094,2.7647032424548414,39.06999969482422,2.8636253294492997,39.04999923706055,-0.12983893979483196 567,2008-02-26,41.900001525878906,42.2400016784668,41.2599983215332,41.59000015258789,134558.0,0.007453747827690815,-1.0206149889295701,3.4444538634340693,71.39362228004887,57.738672093193955,-2.837141521512052,-3.529848679875272,-2.3452574449959513,-2.608945087735769,19.422285385610543,0.9800033569335938,0.40004176102059574,3.290501594543457,0.4048527283288692,6.176150460758045,1.8476771614361596,4.7333260276507545,-5.239063072563475,86.12445038247357,26.69217737046388,1.4428244331072952,2,-1.9050025939941406,-3.1500015258789062,-2.910001754760742,-2.910001754760742,-4.480003356933594,1,-0.1305489503938242,-9.842170779207741,41.59000015258789,-1.707969023232597,41.099998474121094,2.7647032424548414,39.06999969482422,-0.1305489503938242 568,2008-02-27,41.0,42.22000122070313,40.0099983215332,41.9900016784668,153847.0,-0.02147974923874485,2.048278257026254,-3.193539654217683,72.27719219725361,60.156772741554875,-1.7268144368947418,-2.587674036565325,-1.4257299854259458,-1.7208642614223422,19.92683155600099,2.210002899169929,0.6659708245543428,2.2795000076293945,-0.798165033506379,5.357165048765168,0.7406674870615078,3.8183325281972813,-3.8735366595708953,58.42699518769696,-6.578560699410005,1.5388325205678886,2,-1.0050010681152344,-2.0050010681152344,-2.1800003051757812,-2.1800003051757812,-3.950000762939453,2,-0.11926827779630333,-1.0206149889295701,41.900001525878906,-9.842170779207741,41.59000015258789,-1.707969023232597,41.099998474121094,-0.11926827779630333 569,2008-02-28,40.70000076293945,41.2400016784668,40.5099983215332,41.0099983215332,91731.0,-0.007317054562452352,-1.1159442724458204,0.3131283161800688,76.84209575283987,63.27413161152019,-1.175787816935582,-2.1215812182624063,-1.1150910852014206,-1.4384833686456915,19.13006340824579,0.7300033569335938,0.8205461417470303,1.8050006866455064,-1.307619117784803,4.917620491075816,0.24869078443035164,3.361310588860661,-3.1452545263657683,29.083666549641812,-42.321084808211985,1.5563099022151554,2,-0.5300006866455078,-1.7050018310546875,-1.9125003814697266,-1.8800010681152344,-3.3400001525878906,3,-0.11646195551875616,2.048278257026254,41.0,-1.0206149889295701,41.900001525878906,-9.842170779207741,41.59000015258789,-0.11646195551875616 570,2008-02-29,39.95000076293945,40.9900016784668,39.52000045776367,40.70000076293945,139650.0,-0.018427518082086425,1.2105251081307435,2.4193738924985233,69.7590354247202,66.03700927008961,-0.12369256698957543,-1.3078983410169016,-0.3664931887776959,-0.7170286141954563,18.357320838247933,1.470001220703125,0.8736948131790854,0.9720006942749038,-2.1611541715382074,4.105155560088015,-0.5945767386316518,2.5385781271814594,-2.0012342619127566,14.527041830230456,-60.61372777582683,1.566577432906554,2,0.2949981689453125,-0.9550018310546875,-1.1625003814697266,-1.1300010681152344,-2.9099998474121094,4,-0.10237797432990481,-1.1159442724458204,40.70000076293945,2.048278257026254,41.0,-1.0206149889295701,41.900001525878906,-0.10237797432990481 571,2008-03-03,40.75,40.97999954223633,39.06999969482422,39.9900016784668,246041.0,0.020025011809328586,2.1311539483764053,-1.0133310953776042,68.81986105977457,68.12191014198453,-0.5644846800030408,-2.049139701540142,-1.1599169230816884,-1.5412109372402156,17.879081246406948,1.9099998474121094,1.0283856584594346,1.6679998397827163,-1.5587935960444526,4.894793275609885,0.05460312186913541,3.281396557696297,-2.438734855676536,52.99682188985039,-22.021359170765585,1.6133967179135844,3,-0.3600006103515625,-1.7550010681152344,-1.9624996185302734,-1.9300003051757812,-3.520000457763672,0,-0.10748468878810369,1.2105251081307435,39.95000076293945,-1.1159442724458204,40.70000076293945,2.048278257026254,41.0,-0.10748468878810369 572,2008-03-04,39.900001525878906,40.79999923706055,39.63000106811523,40.65999984741211,151501.0,-0.02085885826064038,1.2500027509912874,-1.0,58.62069613503647,67.74527269731772,0.5135287587328392,-1.114517117572241,-0.3234005550279093,-0.7146759322566112,17.26267159789934,1.1699981689453196,1.2289289590810952,0.7280012130737319,-2.4838429462027847,3.9398453723502485,-0.87792086656453,2.3339232927119937,-1.2552376297224157,26.349251714190853,-44.41134805413792,1.605922079638259,3,0.7999973297119141,-0.9050025939941406,-1.4100017547607422,-1.0800018310546875,-3.0400009155273438,1,-0.06265663920785858,2.1311539483764053,40.75,1.2105251081307435,39.95000076293945,-1.1159442724458204,40.70000076293945,-0.06265663920785858 573,2008-03-05,39.75,40.38999938964844,39.68999862670898,40.0,227601.0,-0.0037594365950491815,-2.7837598201949567,0.3289480949058621,58.91087636470934,68.0788060493106,0.8641412845745364,-0.9045691355798908,-0.21985063559204576,-0.5878112870219354,16.37873973426913,0.7000007629394602,1.4770340738446919,0.5104997634887667,-2.689753697160839,3.7107532241383723,-1.089626966836036,2.1106264938135695,-0.7984172521571224,31.336390948100828,-36.62481126100367,1.600126730324802,3,1.0249996185302734,-0.7550010681152344,-1.442500114440918,-0.9300003051757812,-4.200000762939453,2,-0.05861639826552678,1.2500027509912874,39.900001525878906,2.1311539483764053,40.75,1.2105251081307435,39.95000076293945,-0.05861639826552678 574,2008-03-06,39.95000076293945,40.0,39.27000045776367,40.0,83740.0,0.00503146573432578,28.200427252613107,0.1999969482421875,62.70544377785068,67.85415969602525,0.8963575937359423,-0.9525741288563623,-0.46687090669350795,-0.8135336183180684,15.484683334616086,0.7299995422363281,1.6425198781446753,0.5830005645751939,-2.510069318927023,3.676070448077411,-0.9635343771759182,2.129535506326306,-0.7161446715451021,45.83334161174766,-21.034917614375566,1.5465349417511103,3,0.8249988555908203,-0.9550018310546875,-1.955000877380371,-1.1300010681152344,-4.369998931884766,3,-0.07259077523145285,-2.7837598201949567,39.75,1.2500027509912874,39.900001525878906,2.1311539483764053,40.75,-0.07259077523145285 575,2008-03-07,38.59000015258789,40.0,38.31999969482422,39.83000183105469,161664.0,-0.034042567819252634,1.1265853346435306,24.80041199359121,52.792980623596385,65.79131151287,2.0817952601954772,0.5929838988242437,0.823856918644978,0.5125759560319523,14.36114113142104,1.6800003051757812,1.6535291233053542,-0.875500106811522,-3.7153408757985105,1.9643406621754664,-2.2954204913050162,0.5444202776819722,3.8899993896484375,10.150393731276074,-53.559711152261904,1.4199203844934958,3,1.6900005340576172,0.4499988555908203,-0.5450000762939453,0.22999954223632812,-2.1100006103515625,4,-0.031873530380223225,28.200427252613107,39.95000076293945,-2.7837598201949567,39.75,1.2500027509912874,39.900001525878906,-0.031873530380223225 576,2008-03-10,38.75,38.9900016784668,38.40999984741211,38.5099983215332,178782.0,0.004146147882338802,-1.6363801877877289,-0.1935494787100188,49.7668944814058,63.388341757465206,1.650101749427776,0.6290543284857364,0.6088775595731875,0.3304484117220028,12.891227545706302,0.5800018310546875,1.7400736448217202,-0.819500350952147,-3.365419371052262,1.726418669147968,-2.0924598610022045,0.45345915909791046,3.646799545288083,17.33872518331316,-42.581428526387846,1.2729595100500566,3,1.5200004577636719,0.28999900817871094,-0.7049999237060547,0.06999969482421875,-2.2900009155273438,0,-0.04412900863155245,1.1265853346435306,38.59000015258789,28.200427252613107,39.95000076293945,-2.7837598201949567,39.75,-0.04412900863155245 577,2008-03-11,38.81999969482422,39.11000061035156,38.599998474121094,38.70000076293945,185285.0,0.0018064437373992437,-2.1874783935532323,0.4999920527696098,48.629323871311534,60.76080083236053,1.2262068730312237,0.6805829764737439,0.4716502008561747,0.2434532580926856,12.440165807286105,0.5100021362304688,1.5714774458341054,-0.8045005798339844,-3.2267090866093753,1.6177079269414065,-2.01560483322168,0.4066036735537111,3.4952638534545883,24.15459293304192,-30.16717514859159,1.2111042533876948,3,0.9600009918212891,0.2199993133544922,-0.6525001525878906,0.0,-1.8800010681152415,1,-0.040958273186176286,-1.6363801877877289,38.75,1.1265853346435306,38.59000015258789,28.200427252613107,39.95000076293945,-0.040958273186176286 578,2008-03-12,39.09000015258789,39.65999984741211,38.900001525878906,39.209999084472656,76246.0,0.006955189590062583,-2.040016479617917,-1.0,50.115743346909944,57.79120612059054,0.7339649239022066,0.48174975070917014,0.16131895841677135,-0.036077626671172425,12.14396771273869,0.8400001525878906,1.2882061240178189,-0.564000129699707,-2.942521618386394,1.8145213589869797,-1.7532608740430504,0.6252606146436364,3.1453581186218216,45.833352255439344,-3.7901239061951273,1.1892607443433447,3,0.5650005340576172,-0.05000114440917969,-0.9225006103515625,-0.2700004577636719,-2.490001678466797,2,-0.057047826388629375,-2.1874783935532323,38.81999969482422,-1.6363801877877289,38.75,1.1265853346435306,38.59000015258789,-0.057047826388629375 579,2008-03-13,38.29999923706055,39.0,38.11000061035156,38.84000015258789,163152.0,-0.020209795662409102,1.0697645535033091,4.500047684140255,31.081099889837816,53.49365772782583,1.2826032291882115,1.3396473255095813,0.9403079792893649,0.7470471640884284,12.224659832925273,0.9799995422363281,0.9349868841621571,-1.3535009384155288,-3.7332161802765143,1.0262143034454567,-2.543358559346025,-0.16364331748503247,3.8570518626214536,10.052840638447316,-33.159575050514924,1.189857620930494,3,1.2450008392333984,0.7399997711181641,-0.13249969482421875,0.5200004577636719,-1.7999992370605469,3,-0.07180156800992821,-2.040016479617917,39.09000015258789,-2.1874783935532323,38.81999969482422,-1.6363801877877289,38.75,-0.07180156800992821 580,2008-03-14,38.25,38.650001525878906,38.0,38.209999084472656,153742.0,-0.0013054631346354206,-1.8260992154976532,-0.07407564390567824,26.005756024999414,48.73653494618415,1.1913845494330957,1.4904795429830955,0.9530192975961427,0.7824648516862283,11.928734597131513,0.6500015258789062,0.6137524214738974,-1.4190002441406264,-3.7553663900132292,0.9173659017319764,-2.587183317076928,-0.250817171204325,3.7451690801087807,15.060242348199163,-22.517226471091057,1.168183072936302,3,1.1499996185302734,0.7899990081787109,-0.08250045776367188,0.5699996948242188,-1.5699996948242188,4,-0.06980387369791663,1.0697645535033091,38.29999923706055,-2.040016479617917,39.09000015258789,-2.1874783935532323,38.81999969482422,-0.06980387369791663 581,2008-03-17,36.40999984741211,38.20000076293945,36.099998474121094,38.20000076293945,115026.0,-0.04810457915262456,1.346370072330033,-44.748998664886514,17.667841030048947,44.186217712296646,2.627303070393836,3.371827799153124,2.6981201087711923,2.600548640217042,11.993758737504647,2.1500015258789062,0.21262807336852063,-3.1755002975463853,-5.846400183109168,-0.5046004119836027,-4.51095024032778,-1.8400503547649905,5.345459087890141,8.707900385005674,-21.789802539667967,1.335449942781393,3,1.8349990844726562,2.6299991607666016,1.7574996948242188,2.4099998474121094,0.3899993896484375,0,0.0019225403767528793,-1.8260992154976532,38.25,1.0697645535033091,38.29999923706055,-2.040016479617917,39.09000015258789,0.0019225403767528793 582,2008-03-18,37.0,37.16999816894531,36.75,37.0,108701.0,0.016204343725912507,1.4706040750381473,-0.0,25.550123161553813,40.47946735639047,1.7686719135564957,2.783564204439571,1.9907175425280599,1.9921597967038096,12.522718321021998,0.7599983215332031,-0.09572046495869557,-2.496000099182126,-5.3898007781471335,0.3978005797828814,-3.94290043866463,-1.0490997596996223,4.303022098407759,25.28093198590277,-1.6143429946901975,1.4469003394825053,3,1.0499992370605469,2.039999008178711,1.1674995422363281,1.8199996948242188,0.5099983215332031,1,-0.014594619338576864,1.346370072330033,36.40999984741211,-1.8260992154976532,38.25,1.0697645535033091,38.29999923706055,-0.014594619338576864 583,2008-03-19,36.099998474121094,37.25,35.81999969482422,37.25,118321.0,-0.024324365564294737,1.4869537526619918,-100.0,23.804094932927825,36.15709526251016,2.342847576804587,3.6377359870457795,2.7665632586591045,2.8728232632191535,13.246381996712492,1.4300003051757812,-0.49920306483087984,-3.2485015869140597,-6.514778279316815,0.01777510548869543,-4.881639933115437,-1.6153632407126821,4.786781734343734,8.804992214659473,-17.0776100468241,1.6331383462013789,3,1.8100013732910156,3.0500011444091797,2.0675010681152344,2.720001220703125,1.5,2,0.02326870327127728,1.4706040750381473,37.0,1.346370072330033,36.40999984741211,-1.8260992154976532,38.25,0.02326870327127728 584,2008-03-20,36.0099983215332,36.4900016784668,35.779998779296875,36.11000061035156,95758.0,-0.002493079124432862,-1.535718421536638,0.08695839663510976,25.738909429157985,33.15108735201701,2.0285024206826847,3.675161723257517,2.748467119567721,2.935261167667875,14.093062723737823,0.7100028991699219,-0.7709938431232146,-3.1855016708374038,-6.777174123646894,0.40617078197208656,-4.981337897242149,-1.3896654444326586,4.370103835567562,8.013913662983118,-18.50761724237199,1.7958362264047445,3,1.710000991821289,3.1200008392333984,2.080000877380371,2.8100013732910156,2.740001678466797,3,0.01638434268504496,1.4869537526619918,36.099998474121094,1.4706040750381473,37.0,1.346370072330033,36.40999984741211,0.01638434268504496 585,2008-03-25,36.58000183105469,37.0,36.20000076293945,36.400001525878906,106744.0,0.01582903460399865,-1.7586093499250217,-1.7999618539004387,23.574179599075194,30.240785698424716,1.2777675755869993,2.897737455214738,2.080887258316423,2.3466379631936576,15.056753624404351,0.9900016784667969,-1.0457854111092288,-2.389498329162599,-6.044854168172577,1.265857509847379,-4.217176248667592,-0.5618204096576065,3.248087920709608,33.05795024819157,9.477011339670526,1.8276779195049893,3,1.1399974822998047,2.549997329711914,1.5099973678588867,2.2399978637695312,2.6799964904785156,1,-0.002187037371517264,-1.535718421536638,36.0099983215332,1.4869537526619918,36.099998474121094,1.4706040750381473,37.0,-0.002187037371517264 586,2008-03-26,36.18999862670898,36.65999984741211,36.0,36.400001525878906,93291.0,-0.01066165076062453,-1.2372870397310316,-1.1666807951511435,25.033667345575566,27.61904608445405,1.415277526500681,3.017133308017854,2.3361443769879813,2.714287191024148,15.534091314959467,0.6599998474121094,-1.4088913177975684,-2.5095014572143626,-6.14755567145297,1.128552757024245,-4.328528564333666,-0.6904743500950588,3.152320208359228,27.89112292138049,4.46784242580922,1.8190271071193054,3,1.530000686645515,2.9400005340576243,1.8675012588501048,2.6300010681152415,2.8800010681152415,2,0.01353969873060934,-1.7586093499250217,36.58000183105469,-1.535718421536638,36.0099983215332,1.4869537526619918,36.099998474121094,0.01353969873060934 587,2008-03-27,36.43000030517578,36.5,36.0099983215332,36.0099983215332,75099.0,0.0066317128370840805,-1.3333303058101198,-1.9999818350256358,27.925568881047624,25.153471143802683,0.8946877947597471,2.4731193092748356,1.973980050481515,2.452621197138967,16.183144076171768,0.4900016784667969,-1.5958975212722493,-1.995999717712401,-5.438144300452485,1.4461448650276836,-3.717072009082443,-0.27492742634235867,2.4848401231998665,44.21775415723806,20.89508222904839,1.721072291370041,3,0.9599990844726562,2.6999988555908203,1.5900001525878906,2.3899993896484375,2.8600006103515625,3,0.010156435047632861,-1.2372870397310316,36.18999862670898,-1.7586093499250217,36.58000183105469,-1.535718421536638,36.0099983215332,0.010156435047632861 588,2008-03-28,36.11000061035156,36.72999954223633,36.02999877929688,36.59000015258789,84655.0,-0.008783960805478053,-1.1874914318752388,-1.1428506553073996,24.869144585309584,24.463253887743992,0.8353685874871459,2.5381194935904006,2.2091012109592896,2.761649560317302,17.677914185677817,0.700000762939446,-1.7865182255206946,-2.0714994430542006,-5.437661696562145,1.2946628104537439,-3.7545805698081764,-0.38841831630022483,2.428658820134629,27.04930334942592,6.3025112900706475,1.6830811267539738,3,1.1049995422363281,3.019998550415039,1.9524993896484375,2.7099990844726562,3.0900001525878906,4,0.03877035966541387,-1.3333303058101198,36.43000030517578,-1.2372870397310316,36.18999862670898,-1.7586093499250217,36.58000183105469,0.03877035966541387 589,2008-03-31,35.959999084472656,36.2599983215332,35.150001525878906,36.2599983215332,117731.0,-0.004154016154624629,6.399997456862022,0.6249990065883063,29.54901817702897,24.856949682413944,0.691223910286169,2.4398993422686033,2.309416690061582,2.900654170720138,19.428864911926453,1.1099967956542969,-1.9950148495111648,-1.9845008850097656,-5.270558175118957,1.3015564050994257,-3.627529530064365,-0.3414722399551664,2.247621067870817,43.7836879286383,20.80026177159767,1.6430286450545957,3,0.7150020599365234,2.855001449584961,1.8075008392333984,2.8600006103515625,3.1399993896484375,0,0.0456062133315398,-1.1874914318752388,36.11000061035156,-1.3333303058101198,36.43000030517578,-1.2372870397310316,36.18999862670898,0.0456062133315398 590,2008-04-01,35.86000061035156,36.0,35.7599983215332,35.959999084472656,96076.0,-0.0027808252688269475,1.6666807951511042,0.33332909477003675,27.31558334231616,25.928921050443634,0.4655007257406467,2.3376258275681465,2.3984847593240843,2.9852901633616327,21.08223161191326,0.24000167846679688,-2.2667733236490974,-1.8799993515014677,-5.1495725901651,1.3895738871621646,-3.5147859708332874,-0.245212732169648,1.9195529342868696,44.93670733267823,20.361892359026506,1.6347866193318175,4,0.3400001525878906,2.9549999237060547,1.7474994659423828,2.9599990844726562,3.1100006103515696,1,0.08059116956105661,6.399997456862022,35.959999084472656,-1.1874914318752388,36.11000061035156,-1.3333303058101198,36.43000030517578,0.08059116956105661 591,2008-04-02,36.36999893188477,36.4900016784668,35.7400016784668,36.099998474121094,150674.0,0.014221927296509618,1.9411421519129362,-2.7000457770657613,32.011765608729206,26.64688132235201,-0.05673469535588538,1.5627891284899746,1.9403180318192952,2.462579307165818,22.34672567545517,0.75,-2.313607316239512,-1.151000976562493,-4.146984275258674,1.8449823221336885,-2.648992625910587,0.34699067278560136,1.0414173301273237,77.21512263784278,50.41483138125385,1.4979916493480907,4,-0.1699981689453196,2.4450016021728445,2.0350008010864187,2.450000762939446,2.3500022888183594,2,0.07946107986037987,1.6666807951511042,35.86000061035156,6.399997456862022,35.959999084472656,-1.1874914318752388,36.11000061035156,0.07946107986037987 592,2008-04-03,37.400001525878906,38.16999816894531,36.400001525878906,36.45000076293945,207766.0,0.02832011614636465,-2.371424626976832,3.5185153788552177,38.83754200822101,28.31726433071792,-1.1443731447142298,0.3540415663033727,0.9368213253380588,1.436582199186681,23.106682146234327,1.7999992370605398,-2.3104342276966463,0.004001617431640625,-2.774793750563461,2.7827969854267423,-1.3853960665659102,1.3933993014291914,-2.25,74.50339407382332,48.04063747700292,1.3893976839975526,4,-0.7400016784667969,1.2950000762939453,1.9599981307983398,1.4199981689453125,1.5,3,0.04465235563666381,1.9411421519129362,36.36999893188477,1.6666807951511042,35.86000061035156,6.399997456862022,35.959999084472656,0.04465235563666381 593,2008-04-04,37.41999816894531,37.86999893188477,37.150001525878906,37.599998474121094,50918.0,0.0005346695788921441,-1.0000105964756318,-0.18947385328284552,43.52941044474277,30.293986665782896,-1.0699539303344565,0.15867210360202932,0.9366947194102409,1.4309670124709157,23.907707609010075,0.7199974060058665,-2.0342713728483446,0.1404983520507841,-2.4086359332145975,2.6896326373161656,-1.1340687905819067,1.4150654946834749,-2.2095967102050764,75.16553530872557,44.70091999948309,1.274567142632689,4,-0.7599983215332031,1.2650032043457031,1.9525012969970703,1.4000015258789062,0.660003662109375,4,0.04997335216691523,-2.371424626976832,37.400001525878906,1.9411421519129362,36.36999893188477,1.6666807951511042,35.86000061035156,0.04997335216691523 594,2008-04-07,37.04999923706055,37.5,37.0099983215332,37.4900016784668,88612.0,-0.009887732495717394,1.1304463204683795,2.4444538634340693,41.573036115827406,32.293859612088696,-0.6000146956650454,0.3164975476147731,1.3181606563631334,1.816056264398867,24.505213571019475,0.4900016784667969,-1.8953191960490585,-0.0845005035400419,-2.3024417675960223,2.1334407605159385,-1.193471135568032,1.0244701284879483,-1.7804058441162098,53.90944240976188,20.608288470974628,1.1089706320279908,4,-0.3899993896484375,1.1450023651123047,2.4449996948242188,1.7700004577636719,1.2099990844726562,0,0.05802973198791039,-1.0000105964756318,37.41999816894531,-2.371424626976832,37.400001525878906,1.9411421519129362,36.36999893188477,0.05802973198791039 595,2008-04-08,37.36000061035156,37.650001525878906,36.43000030517578,36.72999954223633,86019.0,0.00836710876314739,1.0165261116978515,-1.4318126647246499,58.49731163167134,36.012042310543784,-0.880311872296673,-0.0952611343024401,1.0012207117221124,1.5286895316120024,24.687406451401234,1.220001220703125,-1.6355441033953468,0.2870008468627958,-1.8267748042600402,2.400776497985632,-0.7698869786986222,1.3438886724242138,-2.0323991218872095,66.6667189945511,29.004894097922346,1.0568878255614167,4,-0.7000007629394531,0.7100009918212891,2.222498893737793,1.4599990844726562,1.1399993896484375,1,0.046573817862503475,1.1304463204683795,37.04999923706055,-1.0000105964756318,37.41999816894531,-2.371424626976832,37.400001525878906,0.046573817862503475 596,2008-04-09,37.040000915527344,37.36000061035156,37.0099983215332,37.15999984741211,110541.0,-0.008565302184057044,-2.888825312056287,-0.19047417212127082,50.375947936624485,38.506528872274544,-0.4772471497980746,0.09492819603902802,1.3123546720119421,1.8585159202889656,24.8794452614302,0.3500022888183594,-1.403224942769839,0.05250110626220561,-1.908475016292556,2.013477228816967,-0.9279869550151787,1.03298916753959,-1.6555514934533733,36.15822618395927,-2.942892324998425,0.9804880612773814,4,-0.3800010681152344,1.0249996185302734,2.579998016357422,1.779998779296875,2.4199981689453125,2,0.05210583848465089,1.0165261116978515,37.36000061035156,1.1304463204683795,37.04999923706055,-1.0000105964756318,37.41999816894531,0.05210583848465089 597,2008-04-10,37.22999954223633,37.33000183105469,36.599998474121094,37.11000061035156,81526.0,0.005129552430149564,3.562470943054347,-1.0,62.25596511334436,42.660620042056195,-0.6055075493886122,-0.23220196319975628,1.0903697800660979,1.6875321570761415,25.299284043469054,0.7300033569335938,-1.1827494988844478,0.3219997406005888,-1.4455513570601326,2.08955083826131,-0.5617758082297684,1.205775289430946,-1.7898391452249314,55.55555555555528,12.100771554150604,0.8837755488303605,4,-0.5699996948242188,0.7450008392333984,2.4624996185302734,1.5900001525878906,4.260002136230469,3,0.040021533623078476,-2.888825312056287,37.040000915527344,1.0165261116978515,37.36000061035156,1.1304463204683795,37.04999923706055,0.040021533623078476 598,2008-04-11,36.86000061035156,37.290000915527344,36.61999893188477,37.2400016784668,182897.0,-0.00993819329664547,1.7916775941952672,-3.1667037543313095,58.691224251785435,45.89864293925135,-0.13179243679922337,-0.03987964768172958,1.4285816017574433,2.074587469368012,26.24738639681462,0.670001983642571,-0.9591094164328027,0.0635007858276353,-1.3752602810839463,1.5022618527392169,-0.6558797476281555,0.7828813192834261,-1.3652434579014852,35.24589138754784,-12.167634054414563,0.7193805334557923,4,0.09499931335449219,0.9099998474121094,2.9874982833862305,1.9599990844726562,3.9399986267089844,4,0.05534457085587885,3.562470943054347,37.22999954223633,-2.888825312056287,37.040000915527344,1.0165261116978515,37.36000061035156,0.05534457085587885 599,2008-04-14,35.54999923706055,36.790000915527344,35.5099983215332,36.5,71454.0,-0.035539917297861434,-1.4854356706628298,2.499994980675601,40.852554186646415,47.4027508108436,1.2448428429077651,1.1104695258959794,2.741531679378255,3.3934023825663715,26.983662697054356,1.3500022888183594,-0.8003430725378493,-1.1090005874633775,-2.466070722364009,0.24806954743725385,-1.7875356549136967,-0.43046552001305827,2.6199989318847656,1.8691988612967454,-45.40380886144816,0.6785350674503168,4,1.289999008178711,2.0250015258789062,4.335000038146973,3.270000457763672,4.950000762939453,0,0.07116744439635991,1.7916775941952672,36.86000061035156,3.562470943054347,37.22999954223633,-2.888825312056287,37.040000915527344,0.07116744439635991 600,2008-04-15,35.58000183105469,36.4900016784668,35.5,35.7599983215332,64127.0,0.0008439548421386167,-4.8235366715659325,0.18946983781526439,44.21255462363716,48.758394034722265,1.3085539954224075,0.9172069007437287,2.6800702045566496,3.3668887912089787,27.690470196486793,0.9900016784667969,-0.5770883190745195,-0.9454980850219741,-2.161557079251722,0.27056090920777365,-1.5535275821368444,-0.33746858790710377,2.536796340942381,4.301172301205116,-43.54711501070919,0.6080294971148721,4,1.2549972534179688,1.9949989318847656,4.304997444152832,3.2399978637695312,3.8199996948242188,1,0.07532311277565418,-1.4854356706628298,35.54999923706055,1.7916775941952672,36.86000061035156,3.562470943054347,37.22999954223633,0.07532311277565418 601,2008-04-16,36.47999954223633,36.58000183105469,35.84000015258789,35.84000015258789,72179.0,0.02529504398159177,-1.3125074505877024,-3.5556214898802585,50.42157897682426,50.045509253455954,0.47584050889132357,0.023950217823340836,1.746172729135722,2.4837921655409474,27.317653755627948,1.0,-0.38462180175700666,-0.04900035858154439,-1.264062197005103,1.1660614798420141,-0.6565312777933201,0.5585305606302313,1.5321267028808592,53.551833971200104,5.027671652035529,0.6075309192117775,4,0.2049999237060547,0.9250011444091797,3.1800003051757812,2.3400001525878906,3.5400009155273438,2,0.05537282026072754,-4.8235366715659325,35.58000183105469,-1.4854356706628298,35.54999923706055,1.7916775941952672,36.86000061035156,0.05537282026072754 602,2008-04-17,36.459999084472656,36.75,36.40999984741211,36.75,50881.0,-0.0005482581692610733,1.344821235958012,-0.4531268626469256,53.108336100063006,51.109834326269315,0.3894321634990092,0.0014976671626101279,1.749717681079133,2.523303731649449,26.851742458992344,0.3400001525878906,-0.1555453115008234,-0.042000770568847656,-1.2368249160049274,1.152823374867232,-0.6394128432868911,0.5554113021491958,1.4516421108398418,53.631206338787564,2.2918647908530545,0.5974120727180415,4,0.11500167846679688,0.9450016021728516,3.195000648498535,2.3600006103515625,4.270000457763672,3,0.08228195489115131,-1.3125074505877024,36.47999954223633,-4.8235366715659325,35.58000183105469,-1.4854356706628298,35.54999923706055,0.08228195489115131 603,2008-04-18,36.93999862670898,37.22000122070313,36.40999984741211,36.560001373291016,43854.0,0.013165100227354065,-1.382355911095175,-1.3103312199100015,58.221479194842175,52.959661335048736,-0.18530217038221508,-0.4346281270283825,1.248829518045497,2.0471230175366983,25.711567144226148,0.8100013732910227,0.032638332073908316,0.395998764038076,-0.7983810846355723,1.5903786127117243,-0.20119116029874817,0.9931886883749002,0.87517692079102,83.7207909724802,30.12754639035694,0.5971899243368225,4,-0.36499786376952414,0.46500205993653054,2.470001220703132,1.8800010681152415,4.080001831054695,4,0.12317279969978134,1.344821235958012,36.459999084472656,-1.3125074505877024,36.47999954223633,-4.8235366715659325,35.58000183105469,0.12317279969978134 604,2008-04-21,36.599998474121094,37.20000076293945,36.47999954223633,37.20000076293945,164269.0,-0.009204119253595544,1.3999949137563816,-1.5789648041440254,55.967727645247756,52.67859644766834,0.0940420508823081,-0.05076294526167402,1.5957974613460735,2.395550211984606,24.49100351632711,0.720001220703125,0.09304139909066578,0.02649860382079794,-1.1411939925691215,1.1941912002107173,-0.5573476943741582,0.6103449020157541,1.1225700514789025,63.95335426979622,8.882383561800822,0.5838462981949594,4,-0.1699981689453125,0.4750022888183594,2.7475013732910156,2.220001220703125,4.8000030517578125,0,0.11475412399017348,-1.382355911095175,36.93999862670898,1.344821235958012,36.459999084472656,-1.3125074505877024,36.47999954223633,0.11475412399017348 605,2008-04-22,36.5,37.0,36.29999923706055,36.70000076293945,72143.0,-0.0027321988603852265,-1.3333269755288104,0.3333333333333333,51.12263500180846,52.761561677133216,0.06617998208768228,0.04525492874801529,1.7268910580064016,2.5113037243847174,23.786746565920474,0.7000007629394531,0.09593782373806903,-0.06949977874755575,-1.2376466187597828,1.0986470612646713,-0.6535731987536693,0.5145736412585578,1.1336657845759959,47.82603888223903,-4.26027485978544,0.5840734200061124,4,-0.08499908447265625,0.40000152587890625,2.792499542236328,2.3199996948242188,5.1100006103515625,1,0.1095890410958904,1.3999949137563816,36.599998474121094,-1.382355911095175,36.93999862670898,1.344821235958012,36.459999084472656,0.1095890410958904 606,2008-04-23,36.68000030517578,37.20000076293945,36.2400016784668,36.2400016784668,136356.0,0.004931515210295334,-3.363645821592988,-2.199984741269145,42.71253059869186,50.59006895328295,-0.1902650967640298,-0.10134971141320648,1.5791067372494325,2.3444329562480135,22.848255870035857,0.9599990844726562,0.1479513668989867,0.08600044250488281,-1.0691142794251292,1.2411151644348948,-0.4915569184601196,0.6635578034698852,0.8683188480171751,44.89784002397778,-4.173051505578812,0.5775573609650058,4,-0.2849998474121094,-0.0049991607666015625,2.539999008178711,2.1399993896484375,6.489997863769531,2,0.07415488544364357,-1.3333269755288104,36.5,1.3999949137563816,36.599998474121094,-1.382355911095175,36.93999862670898,0.07415488544364357 607,2008-04-24,36.79999923706055,37.02000045776367,36.29999923706055,36.29999923706055,56405.0,0.003271508475637397,-1.8800048828125,1.1363671830973705,43.84921340745757,48.940956637246515,-0.42205797071585494,-0.2025951503435408,1.4595324961300449,2.23647860219846,21.859047970784793,0.720001220703125,0.041928152443283295,0.18749942779540874,-0.9684073728368858,1.3434062284277033,-0.39045397252073855,0.765452828111556,0.6663871500046881,57.14263471142539,10.902752221552554,0.5779534003161458,4,-0.4399986267089844,-0.1399993896484375,1.8424997329711914,2.020000457763672,5.909999847412109,3,0.08750003498533565,-3.363645821592988,36.68000030517578,-1.3333269755288104,36.5,1.3999949137563816,36.599998474121094,0.08750003498533565 608,2008-04-25,37.5099983215332,37.61999893188477,37.0,37.04999923706055,53074.0,0.019293453782402104,-1.2142915531335403,0.9199981689453125,54.2750866106894,50.43234912880685,-1.151221870823889,-0.8456911991043938,0.7330715709156124,1.522336992750219,20.806546298118228,0.8199996948242259,0.027969475334103322,0.8274986267089872,-0.3691256585950171,2.0241229120129915,0.2291864840569815,1.425810769360993,-2.009998321533203,92.02892541422672,44.82761673975155,0.5983121426520027,4,-0.9499988555908203,-0.8499984741210938,1.0350008010864258,1.3100013732910156,4.960002899169929,4,0.0858438113780089,-1.8800048828125,36.79999923706055,-3.363645821592988,36.68000030517578,-1.3333269755288104,36.5,0.0858438113780089 609,2008-04-28,37.599998474121094,37.68000030517578,37.349998474121094,37.650001525878906,39375.0,0.002399364345911703,5.0,-0.10870250277810027,52.32556248345855,51.33379444656478,-1.0279487267856169,-0.8501127817418137,0.6334411404637237,1.4277176160107032,19.168994415828827,0.3300018310546875,-0.06944834852640724,0.8354988098144531,-0.3773176564501597,2.048315276079066,0.22909057668214672,1.4419070429467595,-2.057598495483397,94.44431198955195,47.65197433428783,0.606408233132305,4,-0.8399982452392578,-0.9399986267089844,0.9300012588500977,1.220001220703125,5.670001983642578,0,0.09095750325618912,-1.2142915531335403,37.5099983215332,-1.8800048828125,36.79999923706055,-3.363645821592988,36.68000030517578,0.09095750325618912 610,2008-04-29,38.75,38.95000076293945,37.47000122070313,37.599998474121094,141739.0,0.030585148206067503,-1.0992960375735321,-22.99862679279829,64.27378709778498,52.872928682227084,-1.8785471240506553,-1.868289769575469,-0.5010979811908527,0.28516600647741086,17.54740435053209,1.479999542236321,-0.09632925742221232,1.8410003662109347,0.4124658812578019,3.2695348511640674,1.1267331237343683,2.555267608687501,-3.1220960083007796,92.61989555327206,42.64489166472965,0.7142672424765669,4,-1.154998779296875,-1.6999988555908203,-0.3250007629394531,0.06999969482421875,1.2400016784667969,1,0.06838713615171366,5.0,37.599998474121094,-1.2142915531335403,37.5099983215332,-1.8800048828125,36.79999923706055,0.06838713615171366 611,2008-04-30,39.2599983215332,39.5,38.02000045776367,38.63000106811523,112157.0,0.013161247007308363,1.6666643755584576,0.5478229717447469,66.08557499782367,54.3148441153116,-2.1822154867350037,-2.266900534238758,-0.9939022844213454,-0.22727456272082236,16.57603585953252,1.4799995422363281,0.11569614171043696,2.20649871826172,0.45857095693739325,3.954426479586047,1.3325348375995603,3.08046259892388,-3.4327685235595666,92.49994933606402,41.445025976933984,0.873963880662163,4,-1.3899974822998047,-1.93499755859375,-0.8349990844726562,-0.4399986267089844,0.3500022888183594,2,0.05985742203991484,-1.0992960375735321,38.75,5.0,37.599998474121094,-1.2142915531335403,37.5099983215332,0.05985742203991484 612,2008-05-02,39.06999969482422,39.5,38.91999816894531,39.5,84567.0,-0.004839496557104361,1.697681020563865,-0.6825431425976308,68.02610175102777,55.40424662155445,-1.7690928125023433,-2.0505054264376383,-0.811451831107135,-0.060168045938659986,17.193556680133405,0.5800018310546875,0.31750378565160275,1.9330001831054702,-0.03084184998796502,3.8968422161989054,0.951079166558749,2.9149211996521913,-2.9489482806884766,82.79998779296875,28.516579386023906,0.981921016546719,5,-1.1999988555908203,-1.7449989318847656,-0.6450004577636719,-0.3149986267089844,-0.470001220703125,4,0.10493981331318625,1.6666643755584576,39.2599983215332,-1.0992960375735321,38.75,5.0,37.599998474121094,0.10493981331318625 613,2008-05-05,39.290000915527344,39.70000076293945,39.08000183105469,39.27999877929688,55759.0,0.005630950151562786,-2.0244142987402074,-0.023260765422882287,87.10321259759094,58.86374494959258,-1.8111522504234188,-2.237969433572289,-1.0449822241586375,-0.31223345086086596,17.90751661767837,0.6300010681152344,0.4350477575258722,2.0595012664794936,-0.1265641759456173,4.2455667089046045,0.9664685452669417,3.1525339876920455,-2.89863361452246,82.55321497502594,20.745845338624484,1.0930327212125543,5,-1.3199996948242188,-1.864999771118164,-1.0300016403198242,-0.5349998474121094,-1.5100021362304616,0,0.0870450009990642,1.697681020563865,39.06999969482422,1.6666643755584576,39.2599983215332,-1.0992960375735321,38.75,0.0870450009990642 614,2008-05-06,39.20000076293945,39.38999938964844,39.02999877929688,39.29999923706055,109760.0,-0.0022906630310696174,1.5714441416893226,-9.997711670487652,85.49022277107389,62.68236581284429,-1.4679243836270999,-2.085565906791615,-0.9704807689607406,-0.2644073264155651,18.53113226600313,0.3600006103515554,0.5484313995754917,1.8620010375976577,-0.49171579794089126,4.215717873136207,0.6851426198283832,3.038859455366932,-2.4777701157411087,77.57847073373914,8.145953486350479,1.176858417769274,5,-1.2299995422363281,-1.7749996185302734,-1.027501106262207,-0.44499969482421875,-2.760002136230476,1,0.0834183774010333,-2.0244142987402074,39.290000915527344,1.697681020563865,39.06999969482422,1.6666643755584576,39.2599983215332,0.0834183774010333 615,2008-05-07,39.099998474121094,39.349998474121094,38.810001373291016,39.06999969482422,49998.0,-0.0025510787467357687,1.0377296021189613,-0.29999237048905164,80.46510926448198,66.87709677570986,-1.0731837878919634,-1.9484200799439648,-0.9529017029095002,-0.20311789017313941,18.656508970980205,0.5399971008300781,0.5972415445791412,1.6749988555908217,-0.8072622061059533,4.157259917287597,0.4338683247424342,2.9161293864392093,-2.079990815348637,64.28558453413018,-6.860136421919464,1.2411305308483864,5,-1.0999984741210938,-1.4999980926513672,-1.3549976348876953,-0.34999847412109375,-2.009998321533203,2,0.10664967126284042,1.5714441416893226,39.20000076293945,-2.0244142987402074,39.290000915527344,1.697681020563865,39.06999969482422,0.10664967126284042 616,2008-05-08,38.97000122070313,39.15999984741211,38.29999923706055,39.0,115758.0,-0.0033247380688262718,3.9143106267029975,-0.9999999999997632,78.45809970814534,70.72252858689738,-0.6528423517676814,-1.75647374625985,-0.9243342754524448,-0.11186474200554386,18.560862609058052,0.8600006103515625,0.6958438738751553,1.4485015869140696,-1.1193259113083656,4.016329085136505,0.16458783780284847,2.7324153360252907,-1.6819942515139772,47.85723238565508,-24.45041472663509,1.2839137491112182,5,-0.6200008392334055,-1.3700008392334055,-1.462500572204597,-0.2200012207031321,-1.5699996948242259,3,0.02617399091129058,1.0377296021189613,39.099998474121094,1.5714441416893226,39.20000076293945,-2.0244142987402074,39.290000915527344,0.02617399091129058 617,2008-05-09,38.72000122070313,39.06999969482422,38.400001525878906,38.88999938964844,77099.0,-0.006415190971746365,1.528300800368515,5.666836215667433,71.291914934005,72.613287289488,-0.11381775094897506,-1.4641930210283292,-0.7907541863552936,0.1205367493641134,18.15733135064321,0.6699981689453125,0.8504212430884195,1.1240015029907298,-1.4941812451783392,3.7421842511597987,-0.18508987109380115,2.4330928770752607,-1.1907948721389445,30.00010899123216,-39.175808599056076,1.3090913740845345,5,-0.19500160217285867,-1.1200008392334055,-1.212500572204597,0.029998779296867895,-0.7200012207031321,4,0.022985520702219375,3.9143106267029975,38.97000122070313,1.0377296021189613,39.099998474121094,1.5714441416893226,39.20000076293945,0.022985520702219375 618,2008-05-12,38.900001525878906,38.97000122070313,38.7599983215332,38.900001525878906,43555.0,0.004648768065625308,2.0000544959126034,-0.0,78.60702701984603,75.53345001575327,-0.08483181453031108,-1.5636969703357693,-1.0584689313468445,-0.06916851147367709,17.731992761599003,0.25,1.0683173772748376,1.2020017623901396,-1.4541264102958067,3.858129935076086,-0.12606232395283712,2.5300658487331162,-1.1537157358771921,55.04607383712995,-14.179484124092298,1.3280640863429742,5,-0.3150005340576172,-1.3000011444091797,-1.2225008010864258,-0.15000152587890625,-0.20000076293945312,0,-0.0077121604110537145,1.528300800368515,38.72000122070313,3.9143106267029975,38.97000122070313,1.0377296021189613,39.099998474121094,-0.0077121604110537145 619,2008-05-13,38.08000183105469,38.93999862670898,38.08000183105469,38.900001525878906,60671.0,-0.021079682844708847,-1.0975539407698074,-100.0,66.66669349296056,75.79932850410613,0.9056561908912926,-0.5738595215245681,-0.32784927443663037,0.7333853511966026,16.467852637302585,0.8599967956542898,1.2714533700359993,0.2555019378662138,-2.203565227717803,2.7145691034502306,-0.9740316449257946,1.4850355206582222,-0.13834454375920302,0.0,-68.96099776238037,1.2295335827920089,5,0.779998779296875,-0.48000144958496094,-0.407501220703125,0.6699981689453125,0.34999847412109375,1,-0.00787823102238272,2.0000544959126034,38.900001525878906,1.528300800368515,38.72000122070313,3.9143106267029975,38.97000122070313,-0.00787823102238272 620,2008-05-14,38.2599983215332,38.4900016784668,37.7599983215332,38.0,51429.0,0.004726798367213458,1.0277729211369837,-0.3170712418239842,66.66666666666671,75.86389424508869,0.7250948749558503,-0.5721155105692333,-0.5727986098198485,0.53505625064642,15.256035925307367,0.7300033569335938,1.374086685976323,0.3014986038208036,-1.9235299383390299,2.526527145980637,-0.8110156672591131,1.4140128749007204,1.44000244140625,35.71424678884584,-34.791452225909666,1.1125142710799178,5,0.470001220703125,-0.6599979400634766,-0.8324975967407227,0.5550022125244141,0.3900032043457031,2,-0.047569257048291846,-1.0975539407698074,38.08000183105469,2.0000544959126034,38.900001525878906,1.528300800368515,38.72000122070313,-0.047569257048291846 621,2008-05-15,38.5,38.650001525878906,38.2599983215332,38.2599983215332,77524.0,0.006272913983159212,-2.250003973615195,0.9230893378523116,67.48973131483916,75.80429752995661,0.4089563513424821,-0.6883147421018023,-0.902093791959004,0.2772927433144474,14.012842773139333,0.3900032043457031,1.5014889500149025,0.44050025939941406,-1.6830177629369345,2.5640182817357626,-0.6212587517687567,1.5022592705675848,1.161200714111331,56.48861852776136,-15.058561004067485,1.0617590111681736,5,0.22999954223632812,-0.8999996185302734,-1.1349992752075195,0.3150005340576172,0.049999237060546875,3,-0.036623372660054776,1.0277729211369837,38.2599983215332,-1.0975539407698074,38.08000183105469,2.0000544959126034,38.900001525878906,-0.036623372660054776 622,2008-05-16,39.459999084472656,39.5,38.400001525878906,38.72000122070313,126580.0,0.024935041155133897,1.6829241061044482,3.0833028689501414,69.0802542635428,73.80174660395126,-0.5474765431529818,-1.4883458564804357,-1.9146699617370189,-0.7001756264929995,12.912438240538721,1.0999984741210938,1.4822547182872938,1.2504993438720717,-0.8204682825679157,3.321466970312059,0.21501553065207446,2.285983157092069,0.16317758178711017,97.7010990263762,27.557307760896947,1.0354838132199946,5,-0.8299999237060547,-1.8599987030029297,-2.097498893737793,-0.6449985504150391,-0.9899978637695241,4,-0.05220470365911256,-2.250003973615195,38.5,1.0277729211369837,38.2599983215332,-1.0975539407698074,38.08000183105469,-0.05220470365911256 623,2008-05-19,41.4900016784668,42.4900016784668,39.47000122070313,39.5,376173.0,0.051444567691156795,-1.946343006540826,2.6891992205623345,77.58867819372718,72.9237972064683,-2.494962677984347,-3.3307660247814965,-3.9699091217815123,-2.75134900046978,13.135023103193161,3.0300025939941406,1.456295840054075,3.053001785278319,0.6040603891045961,5.501943181452042,1.8285310871914575,4.27747248336518,-3.7300033569335938,78.85836595582697,11.30145936644449,1.224470698086862,5,-1.3650016784667969,-2.4950008392333984,-4.172501564025879,-2.6750011444091797,-4.19000244140625,0,-0.084116691667383,1.6829241061044482,39.459999084472656,-2.250003973615195,38.5,1.0277729211369837,38.2599983215332,-0.084116691667383 624,2008-05-20,40.79999923706055,41.86999893188477,40.72999954223633,41.34000015258789,107276.0,-0.016630571547177286,-2.3529378765609605,-0.2713570151073386,65.55386335048503,71.26699210491309,-1.736772823905845,-2.434810809027937,-3.3201290672178203,-2.087702589462566,13.369636728407572,1.1399993896484446,1.4196505919683418,2.1529993057250962,-0.352339527711365,4.6583381391615575,0.9003298890068692,3.4056687224433233,-2.9454008483886724,64.27058685003009,-0.11122751950834697,1.2526694167182304,5,-0.6749992370605469,-1.8049983978271484,-3.4374990463256836,-1.9849987030029297,-6.549999237060547,1,-0.05147055179877469,-1.946343006540826,41.4900016784668,1.6829241061044482,39.459999084472656,-2.250003973615195,38.5,-0.05147055179877469 625,2008-05-21,40.5,41.09000015258789,40.27999877929688,41.0,52497.0,-0.007352922614470181,1.3823559110951333,0.9259243560943218,59.71787986575618,69.18474545575874,-1.36035480309787,-1.9181195787313925,-3.020823940458115,-1.8187858823113885,13.276174152166629,0.8100013732910085,1.2639512045975962,1.6530000686645536,-0.7678929041804423,4.07389304150955,0.44255358224205565,2.8634465550870516,-2.552693545532229,52.95508039716107,-7.544878290180563,1.2104464864224975,5,-0.375,-1.5049991607666016,-3.2925004959106445,-1.6849994659423828,-6.580001831054695,2,-0.05111110357590665,-2.3529378765609605,40.79999923706055,-1.946343006540826,41.4900016784668,1.6829241061044482,39.459999084472656,-0.05111110357590665 626,2008-05-22,39.400001525878906,40.400001525878906,39.22000122070313,40.22000122070313,110166.0,-0.027160456151138157,-1.000000000000012,1.6399993896484517,52.26338676001947,67.07046454753812,-0.21562115994304065,-0.6365325773239476,-1.9394740285205785,-0.7497160527234144,13.040216747219056,1.279998779296868,1.0906054478106455,0.41700153350829794,-1.787225806238709,2.621228873255305,-0.6851121363652055,1.5191152033818014,-1.361841166931157,24.449876838446176,-31.856610940248057,1.102113669873503,5,0.7249984741210938,-0.2350006103515625,-2.1950016021728516,-0.5850009918212891,-6.630001068115234,3,-0.019035532257717813,1.3823559110951333,40.5,-2.3529378765609605,40.79999923706055,-1.946343006540826,41.4900016784668,-0.019035532257717813 627,2008-05-23,40.02000045776367,40.16999816894531,39.349998474121094,39.68000030517578,87856.0,0.015736012890190665,1.5625167639222513,-0.41463448673694037,54.74642179844407,64.41928618960456,-0.7060737680363403,-1.057127742041473,-2.573558218424729,-1.4032601872789598,12.791507910909377,0.8199996948242188,0.9977105399542623,0.8760004043579102,-1.1171401251684614,2.8691409338842817,-0.12056986040527562,1.872570669121096,-1.8928032724255388,24.46480504799852,-27.34344839116604,0.9965702647631876,5,0.10499954223632812,-0.654998779296875,-2.9750003814697266,-1.2049999237060547,-7.520000457763672,4,-0.03673166426508501,-1.000000000000012,39.400001525878906,1.3823559110951333,40.5,-2.3529378765609605,40.79999923706055,-0.03673166426508501 628,2008-05-26,40.72999954223633,40.9900016784668,40.0099983215332,40.02999877929688,101449.0,0.01774110635560766,-1.6486517137746344,2.058824849375603,59.20577153307726,63.59029486072864,-1.2618900036829643,-1.5953162647556312,-3.2983869704851685,-2.1305620653934625,13.499074651609138,0.9800033569335938,0.9395381195665493,1.424999427795413,-0.5322761161194762,3.3822749717103022,0.4463616558379684,2.4036371997528576,-2.5155462670356243,56.981117951980565,8.08428069954099,0.9786377719574464,5,-0.6049995422363281,-1.3649978637695312,-3.7399988174438477,-1.914999008178711,-7.1699981689453125,0,-0.05548731517145278,1.5625167639222513,40.02000045776367,-1.000000000000012,39.400001525878906,1.3823559110951333,40.5,-0.05548731517145278 629,2008-05-27,41.02000045776367,41.09000015258789,39.709999084472656,40.97000122070313,130271.0,0.007120081482608898,13.526432027626639,0.0714274036653657,61.2941343842156,62.993346829345185,-1.2192076336842845,-1.7032907156048935,-3.5746854860623785,-2.4168751538322937,14.208765037453738,1.3800010681152344,0.9585532757764881,1.5440002441406264,-0.3834349641926309,3.4714354524738837,0.5802826399740013,2.5077178483072515,-2.7200362144976467,96.25669867342296,47.26963650987547,0.9637176041666273,5,-0.6450004577636719,-1.654998779296875,-4.029999732971191,-2.2049999237060547,-6.479999542236328,1,-0.09068749827376121,-1.6486517137746344,40.72999954223633,1.5625167639222513,40.02000045776367,-1.000000000000012,39.400001525878906,-0.09068749827376121 630,2008-05-28,41.400001525878906,41.68999862670898,40.540000915527344,41.0,92670.0,0.00926379970440272,1.3469443363176528,8.000152590220104,63.88571602957587,62.59290068653816,-1.237047240295631,-1.9758856742969044,-3.93467412335238,-2.8035553297460396,14.803819098987075,1.1499977111816335,0.9501208787833022,1.791501235961917,-0.2844188581323692,3.867421330056203,0.7535411889147738,2.82946128300906,-3.0162365339088666,88.25921435686784,37.51284793503493,1.0379600470471422,5,-0.9549999237060547,-2.0349998474121094,-4.647500991821289,-2.585000991821289,-6.30000305175782,2,-0.17270534450124309,13.526432027626639,41.02000045776367,-1.6486517137746344,40.72999954223633,1.5625167639222513,40.02000045776367,-0.17270534450124309 631,2008-05-29,41.61000061035156,42.20000076293945,39.709999084472656,41.70000076293945,129832.0,0.005072441466974054,3.56880977962252,-0.2249995231646608,66.59012453170314,62.316219605222635,-1.072259054226059,-2.1089273276101466,-4.062490176578137,-3.036644034437856,14.6458557146573,2.490001678466797,1.0676568562179796,1.884000205993651,-0.36746876472025036,4.135469176707552,0.7582657206367003,3.0097346913506016,-3.144110884651589,79.29825688552303,24.85658484024205,1.1257344853569493,5,-0.7549991607666016,-2.2449989318847656,-4.9524993896484375,-2.7950000762939453,-7.709999084472656,3,-0.1848113993897219,1.3469443363176528,41.400001525878906,13.526432027626639,41.02000045776367,-1.6486517137746344,40.72999954223633,-0.1848113993897219 632,2008-05-30,43.16999816894531,43.5,41.95000076293945,41.95000076293945,183358.0,0.03749092851985347,-1.5409877585479106,-13.555503751112617,71.1595549694673,61.60187258030488,-2.2916400716207903,-3.52683691283454,-5.53950333829237,-4.624466426895445,14.780709060333699,1.8899993896484375,1.233395760729536,3.2389978408813462,0.5373971926846437,5.940598489078049,1.888197516782995,4.5897981649796975,-4.623626204190003,91.29282977999569,35.40216899854894,1.350800324098351,5,-1.80999755859375,-3.269998550415039,-6.634997367858887,-4.354997634887695,-9.169998168945312,4,-0.2409079951887272,3.56880977962252,41.61000061035156,1.3469443363176528,41.400001525878906,13.526432027626639,41.02000045776367,-0.2409079951887272 633,2008-06-02,42.709999084472656,43.38000106811523,41.95000076293945,43.38000106811523,103302.0,-0.010655527078608062,3.2686449893815777,-0.5491831214921068,73.79239098899893,62.517264540139756,-1.8331616785112175,-2.948662524330821,-4.971139949814145,-4.192215734491583,14.742150165692333,1.4300003051757741,1.3890950267927593,2.607998847961426,-0.34409954091275097,5.5600972368356025,1.1319496535243374,4.084048042398514,-3.9654819983075598,79.15565370206718,15.526193203475678,1.4760491944370877,6,-1.3499984741210938,-2.4599990844726562,-6.19999885559082,-3.894998550415039,-7.930000305175781,0,-0.23905406938265494,-1.5409877585479106,43.16999816894531,3.56880977962252,41.61000061035156,1.3469443363176528,41.400001525878906,-0.23905406938265494 634,2008-06-03,42.47000122070313,43.0,42.2599983215332,42.5099983215332,52845.0,-0.00561924300899308,-2.217378324363323,0.059696988675496894,71.50155334986245,63.826561593929334,-1.4878223284599272,-2.583585288346235,-4.620430923164193,-3.971903575351135,14.767949757105228,0.7400016784667969,1.473097792213487,2.204500961303715,-0.8957497492608084,5.304751671868239,0.6543756060214534,3.754626316585977,-3.5352648179846398,72.8232577708084,5.4287897502364615,1.5501253552822631,6,-1.1100006103515696,-2.0450019836425852,-5.860001564025886,-3.655000686645515,-7.720001220703132,1,-0.20979513989438503,3.2686449893815777,42.709999084472656,-1.5409877585479106,43.16999816894531,3.56880977962252,41.61000061035156,-0.20979513989438503 635,2008-06-04,43.27000045776367,43.72000122070313,42.5099983215332,42.95000076293945,138769.0,0.01883680748920158,-1.016663805654643,-8.000572246067229,73.04349236267731,66.13546221644687,-2.0714062418231194,-3.220265065428066,-5.316516040132235,-4.78410267733625,15.250673019281832,1.25,1.310747282832807,2.7960000991821303,-0.5270949998893073,6.119095198253568,1.1344525496464115,4.457547648717849,-4.152653511153922,88.77804181514789,19.177710212446257,1.6615475495357184,6,-1.7350006103515625,-2.6749992370605398,-6.560000419616699,-4.454999923706055,-9.170001983642585,2,-0.20175640050565236,-2.217378324363323,42.47000122070313,3.2686449893815777,42.709999084472656,-1.5409877585479106,43.16999816894531,-0.20175640050565236 636,2008-06-05,39.9900016784668,41.54999923706055,38.2599983215332,40.02000045776367,833597.0,-0.07580306782059132,1.129452954480361,-0.09374627470614882,52.09156602274428,65.84047824136911,1.4539876752012901,0.14763710112968198,-1.956001636548649,-1.550669454760154,15.898334245260315,5.010002136230469,1.2310052993067657,-0.5349987030029268,-3.7915479324114756,2.721550526405622,-2.163273317707201,1.0932759117013475,3.7299995422363352,31.68502634305564,-32.94134014772986,1.6282746147042741,6,0.9999980926513672,0.7499980926513672,-2.6675004959106445,-1.1750011444091797,-6.900001525878906,3,-0.12228064513882742,-1.016663805654643,43.27000045776367,-2.217378324363323,42.47000122070313,3.2686449893815777,42.709999084472656,-0.12228064513882742 637,2008-06-06,39.61000061035156,42.43000030517578,39.11000061035156,41.0,306675.0,-0.009502401904620372,-1.7782431319470602,46.3351983723296,41.47004404905107,63.8698418542551,1.9776892819302532,0.630035660462255,-1.505977687178408,-1.2136891955114422,16.379049176264076,3.3199996948242188,1.2128847068770767,-0.9594997406005845,-4.135524527127757,2.2165250459265877,-2.547512133864174,0.6285126526630052,4.11000061035157,24.725303516296613,-36.52690556743813,1.5880123932635861,6,1.3799991607666016,1.1299991607666016,-2.0124998092651367,-0.7950000762939453,-6.709999084472656,4,-0.1441554909489302,1.129452954480361,39.9900016784668,-1.016663805654643,43.27000045776367,-2.217378324363323,42.47000122070313,-0.1441554909489302 638,2008-06-09,38.599998474121094,40.06999969482422,38.5,39.5099983215332,214664.0,-0.025498665000437182,-1.828836445241753,0.6546764366869752,40.29981387359887,61.53713957529769,2.9656460113025673,1.703762734035621,-0.4259291377224912,-0.23146204972495354,17.00774283948486,1.5699996948242188,1.3143859092349288,-1.9545017242431655,-5.166357888237108,1.2573544397507774,-3.560429806240137,-0.348573642246194,5.010802688598638,6.22710571526583,-52.386040569796634,1.6059280819969726,6,2.3900012969970703,2.1400012969970703,-1.002497673034668,0.21500205993652344,-6.599998474121094,0,-0.11917094963630914,-1.7782431319470602,39.61000061035156,1.129452954480361,39.9900016784668,-1.016663805654643,43.27000045776367,-0.11917094963630914 639,2008-06-10,37.77999877929688,39.56999969482422,37.540000915527344,39.09000015258789,442836.0,-0.021243516249721428,-1.2681587342856595,1.4395621900557873,38.532871709660846,58.72015687308491,3.6629134946718764,2.63524494343401,0.4608684448879359,0.5748730098929684,17.983278580213394,2.029998779296875,1.3306905267226057,-2.7595012664794822,-6.022412815820815,0.5034102828618501,-4.390957041150152,-1.1280454918088125,5.723786326599118,3.8834603870252025,-53.15500118094105,1.6314557746706662,6,2.8500022888183523,2.8500022888183523,-0.08249759674072976,1.035001754760735,-6.039999008178718,1,-0.07940709626607989,-1.828836445241753,38.599998474121094,-1.7782431319470602,39.61000061035156,1.129452954480361,39.9900016784668,-0.07940709626607989 640,2008-06-11,36.43999862670898,37.90999984741211,36.400001525878906,37.7599983215332,259818.0,-0.0354685070377031,-1.157149863760218,1.007632298512863,37.76857766269924,55.517762776528926,4.721905621231571,4.038985068157629,1.8566965370769353,1.9135559909593596,18.84095947945252,1.5099983215332031,1.2060974548928556,-4.008501434326178,-7.621794866525178,-0.3952080021271769,-5.815148150425678,-2.201854718226677,6.825235111572276,0.6633019722557035,-57.99831135210281,1.8066467160995006,6,3.6200027465820384,3.6200027465820384,1.257502555847175,2.37500190734864,-6.109998703002926,2,-0.046377571086687164,-1.2681587342856595,37.77999877929688,-1.828836445241753,38.599998474121094,-1.7782431319470602,39.61000061035156,-0.046377571086687164 641,2008-06-12,37.09000015258789,37.150001525878906,36.11999893188477,36.5,222912.0,0.017837583709525484,1.9014039103173508,-0.446969915903243,37.922502190385195,51.824756912186466,3.7585689761863392,3.455077334885928,1.254785790845851,1.2942655090845392,20.00291569907305,1.0300025939941335,1.0368207330311776,-3.2879999160766573,-7.110342514061919,0.5343426819086048,-5.199171215069285,-1.3768286170840298,5.763319652949221,15.372440722579583,-45.64791898387972,1.91117129899263,6,2.829999923706062,2.829999923706062,0.7100000381469727,1.7250003814697266,-7.420000076293945,3,-0.08061476587128513,-1.157149863760218,36.43999862670898,-1.2681587342856595,37.77999877929688,-1.828836445241753,38.599998474121094,-0.08061476587128513 642,2008-06-13,37.400001525878906,37.4900016784668,36.5099983215332,37.0099983215332,130401.0,0.008358084982897696,2.4385870983717366,0.6610222092910484,35.80563449995431,47.604006191181504,2.842991004397696,3.144029147686865,0.9642638255865776,0.9980887221923922,21.137311592262876,0.9800033569335938,0.7960954333417334,-2.8749986648559585,-6.906780534596642,1.156783204884725,-4.8908895997263,-0.8591077299856167,4.914652609766016,32.4051227028524,-27.923001719667603,2.015890934870342,6,2.519998550415046,2.519998550415046,0.5749988555908203,1.414999008178711,-7.34000205993652,4,-0.11524067372854818,1.9014039103173508,37.09000015258789,-1.157149863760218,36.43999862670898,-1.2681587342856595,37.77999877929688,-0.11524067372854818 643,2008-06-16,38.0,38.040000915527344,37.0099983215332,37.400001525878906,108080.0,0.01604273929523581,2.0294180345342143,1.5384449856705498,37.45846683984889,43.82144102340222,1.6814394577833411,2.3917908823033542,0.39047376718240656,0.4118717093613924,19.847530489225164,1.0300025939941406,0.5021940781185492,-2.1005001068115234,-6.212175412224376,2.011175198601329,-4.156337759517953,-0.04466245410509373,3.819081719344112,54.49277253241653,-1.2373143336193948,2.0558376527064275,6,1.9200000762939524,1.9200000762939524,0.0625,0.8150005340576172,-7.639999389648441,0,-0.13421048616108144,2.4385870983717366,37.400001525878906,1.9014039103173508,37.09000015258789,-1.157149863760218,36.43999862670898,-0.13421048616108144 644,2008-06-17,38.70000076293945,39.13999938964844,37.90999984741211,37.90999984741211,99203.0,0.018421072708932895,-2.1139192830308944,1.3166715410144578,39.077663984958484,40.047460092544576,0.43630789394516256,1.6088852580652926,-0.26271615288588634,-0.27237260095904503,18.22803088675223,1.2299995422363281,-0.01209492087291153,-1.295499420166017,-5.439093088794749,2.848094248462715,-3.3672962544803795,0.7762974141483454,2.6631543334079097,85.4305112577762,32.418271685334744,2.071796834314366,6,0.5749988555908203,1.2199993133544993,-0.6075000762939453,-0.0049991607666015625,-7.280000686645508,1,-0.17312663128822525,2.0294180345342143,38.0,2.4385870983717366,37.400001525878906,1.9014039103173508,37.09000015258789,-0.17312663128822525 645,2008-06-18,38.43000030517578,38.88000106811523,38.13000106811523,38.52999877929688,159247.0,-0.006976755877024066,-1.1428664850135806,-0.12658020029552697,37.19806451692166,38.39262659189762,-0.05860937677027067,1.8085820806847934,0.04192905720233853,0.0009568609517387472,17.05493026380833,0.75,-0.5661375381392517,-1.4619998931884766,-5.655642329482234,2.7316425431052807,-3.558821111335355,0.634821324958402,2.5137022980145716,76.49010010420938,25.695666235036114,2.0968212181468795,6,0.8449993133544922,1.4899997711181712,-0.19999980926513672,0.2550010681152344,-6.559999465942383,2,-0.17408276036772763,-2.1139192830308944,38.70000076293945,2.0294180345342143,38.0,2.4385870983717366,37.400001525878906,-0.17408276036772763 646,2008-06-19,38.650001525878906,38.88999938964844,38.09000015258789,38.2599983215332,67510.0,0.005724725968151878,-1.1917801060800042,-3.900091554131103,29.60290660603549,37.07405576489589,-0.5461080577796835,1.6121685192467936,-0.12984055311384424,-0.2134442116799633,16.953886514895597,0.7999992370605469,-1.116900289588017,-1.2044986724853501,-5.42995780556442,3.02096046059372,-3.3172282390248853,0.908230894054185,1.9078047836069985,81.3689100848661,34.22263431703884,2.112729566539536,6,-0.5550022125244141,1.2699985504150462,-0.4850015640258789,-0.4549999237060547,-6.319999694824212,3,-0.21526523347229432,-1.1428664850135806,38.43000030517578,-2.1139192830308944,38.70000076293945,2.0294180345342143,38.0,-0.21526523347229432 647,2008-06-20,38.54999923706055,38.75,38.29999923706055,38.70000076293945,125290.0,-0.002587381238559616,2.600006103515625,-0.384616137014975,30.597024751039527,35.99596808461151,-0.6842339576259562,1.6826665449687326,0.012100581344995476,-0.1208207859241881,16.847382236235482,0.4500007629394531,-1.817753022445764,-1.2310009002685547,-5.4953003231518665,3.033298522614757,-3.3631506117102106,0.9011488111731012,1.652782482217269,72.30047621009122,27.996818585135564,2.1321497114416568,6,-0.7049999237060547,1.3700008392334055,-0.38499927520751953,-0.4799976348876953,-6.549999237060547,4,-0.23035017734137064,-1.1917801060800042,38.650001525878906,-1.1428664850135806,38.43000030517578,-2.1139192830308944,38.70000076293945,-0.23035017734137064 648,2008-06-23,38.47000122070313,38.70000076293945,38.040000915527344,38.25,80100.0,-0.002075175562662679,-1.0625014901175405,-1.4666598850516723,31.06061536527514,35.16571737967977,-0.6980194804579796,1.6703074610748843,0.14590054392252227,-0.04618698750781647,16.20360491129801,0.6599998474121094,-2.053083429953169,-1.1979990005493093,-5.476166933972948,3.0801689328743294,-3.337082967261125,0.9410849661625065,1.40615787558324,45.528583878401626,4.632839768654868,2.139083966711818,6,-0.8400020599365305,1.4499988555908203,-0.35500144958496804,-0.4050006866455149,-6.440002441406257,0,-0.21861194405771933,2.600006103515625,38.54999923706055,-1.1917801060800042,38.650001525878906,-1.1428664850135806,38.43000030517578,-0.21861194405771933 649,2008-06-24,37.29999923706055,38.68000030517578,36.27999877929688,38.400001525878906,312994.0,-0.030413359670312,1.8915683692627208,-4.999982660563023,22.68985870622876,33.490304162294166,0.4433580497840097,2.684987522264038,1.399449949006538,1.136661233757735,16.200980314071813,2.400001525878899,-2.158036946285506,-2.1820009231567354,-6.535475704324043,2.1714738580105717,-4.358738313740389,-0.005263532573081875,2.2756670460737,39.080468169939444,4.066300178210945,2.176737390583653,6,0.3299999237060547,2.6200008392334055,2.2600011825561523,1.5200023651123047,-4.4199981689453125,1,-0.1860589482214665,-1.0625014901175405,38.47000122070313,2.600006103515625,38.54999923706055,-1.1917801060800042,38.650001525878906,-0.1860589482214665 650,2008-06-25,34.25,36.400001525878906,34.0,36.0099983215332,499901.0,-0.08176941821570138,-1.1238967330300702,1.599995144940855,23.177583287788764,31.85197983978345,3.5202262549508916,5.451355437754238,4.498310695483937,4.1646569793539925,16.138887461702307,3.299999237060547,-2.258536679471611,-4.874500083923337,-9.71217020671601,-0.036829961130663946,-7.2933351453196735,-2.4556650225270005,5.049212895034287,5.112475075747883,-29.070203068466537,2.4188350613963383,6,2.3199996948242188,4.6100006103515625,5.310000419616699,4.570001602172852,0.09000015258789062,2,-0.0826277349987169,1.8915683692627208,37.29999923706055,-1.0625014901175405,38.47000122070313,2.600006103515625,38.54999923706055,-0.0826277349987169 651,2008-06-26,33.919998168945305,34.889999389648445,33.59999847412109,34.389999389648445,239370.0,-0.009635089957801268,-1.3243246958553812,0.2670464028020793,23.286396478876284,30.460953392997002,3.7473488227446055,5.455403709644862,4.845332749121212,4.464445517945045,16.965202901270754,1.290000915527358,-2.288173918259943,-4.820001792907725,-10.03368456986982,0.39368098405437024,-7.426843181388769,-2.213160404426681,4.849293436585555,6.213584466261041,-27.960595871696967,2.606841388481046,6,2.4500007629394602,4.740001678466804,5.640002250671394,4.900003433227546,0.5900001525878906,3,-0.06043624529404412,-1.1238967330300702,34.25,1.8915683692627208,37.29999923706055,-1.0625014901175405,38.47000122070313,-0.06043624529404412 652,2008-06-27,32.77000045776367,33.84000015258789,32.740001678466804,33.700000762939446,265008.0,-0.0339032362399857,-1.2222239347724069,1.9787189143561357,22.98426570645232,28.852708822619604,4.661745570843145,6.099010066892156,5.999983302305765,5.586337294660737,17.08539419108123,1.1799964904785014,-2.237124150910738,-5.449999618530271,-10.873628832949159,-0.026370404111382584,-8.161814225739711,-2.73818501132083,5.378975971998017,0.5033353004201382,-35.6690221096677,2.7118146072094427,6,3.1700000762939453,5.460000991821296,6.875,6.05000114440918,1.8899993896484375,4,-0.013426872766635456,-1.3243246958553812,33.919998168945305,-1.1238967330300702,34.25,1.8915683692627208,37.29999923706055,-0.013426872766635456 653,2008-06-30,32.5,32.81999969482422,31.88999938964844,32.200000762939446,319424.0,-0.008239257064145189,-1.0217354347294345,-0.3225797189430522,24.21876979059411,27.201720578801343,4.54777204565486,5.865617042457345,6.256120917316025,5.821586248125925,17.31582143341545,0.9300003051757777,-2.249598404682885,-5.20950012207031,-10.773878113085097,0.35487786894447737,-7.991689117577707,-2.4273111265629126,4.891719964580403,8.983807483097868,-29.981027903015303,2.7821889955073935,6,2.8899993896484375,5.305000305175788,7.245000839233398,6.320001602172852,2.0400009155273438,0,-0.01538461538461533,-1.2222239347724069,32.77000045776367,-1.3243246958553812,33.919998168945305,-1.1238967330300702,34.25,-0.01538461538461533 654,2008-07-01,33.560001373291016,33.650001525878906,32.259998321533196,32.259998321533196,196919.0,0.03261542687049279,-1.1384614481730453,4.333354526149737,35.542192208524426,27.017734766757204,2.9971707655627498,4.3256537785476326,5.205249086146537,4.748611571397959,17.32433891284596,1.3900032043457102,-2.245641289110587,-3.7039987564086942,-9.087355189746724,1.6793576769293352,-6.3956769730777125,-1.012320539739676,2.951443299300273,37.02885127762689,-6.500759726785404,2.6916782166690147,7,1.8299980163574219,4.244998931884773,6.184999465942383,5.260000228881836,1.8899993896484375,1,-0.045590063509705514,-1.0217354347294345,32.5,-1.2222239347724069,32.77000045776367,-1.3243246958553812,33.919998168945305,-0.045590063509705514 655,2008-07-02,34.540000915527344,35.09999847412109,33.279998779296875,33.279998779296875,271568.0,0.0292014154390432,-1.8888835066090919,0.9692301372113988,37.60933884913342,27.90733834932364,1.5727360623060633,2.8017369349069554,4.24917874063447,3.7736600851377062,16.50911563628571,1.8199996948242116,-2.295389981123968,-2.287499237060544,-6.993486196522078,2.4184877224009895,-4.640492716791314,0.0654942426702263,1.2320125117930871,82.5545882146025,33.99833283465451,2.352993479730767,7,0.779998779296875,3.2649993896484446,5.329999923706055,4.280000686645508,0.34999847412110086,2,-0.04806021434312879,-1.1384614481730453,33.560001373291016,-1.0217354347294345,32.5,-1.2222239347724069,32.77000045776367,-0.04806021434312879 656,2008-07-03,35.09999847412109,35.41999816894531,34.060001373291016,34.279998779296875,274189.0,0.01621301516358664,-1.1587344838026037,0.6507923052236987,39.08917053142994,28.850910102700354,0.5098275001004922,1.956942308902235,3.7143081318856446,3.2212198446114186,17.04630585958366,1.3599967956542969,-2.423738415418164,-1.483001518249516,-6.001553395692888,3.0355503591938557,-3.742277456971202,0.7762744204721699,-3.2099990844726456,90.93484970303685,38.669363266885895,2.2592759387216863,7,0.19500160217285867,2.7050018310547017,4.805003166198738,3.720003128051765,-0.049999237060532664,3,-0.021652374774133842,-1.8888835066090919,34.540000915527344,-1.1384614481730453,33.560001373291016,-1.0217354347294345,32.5,-0.021652374774133842 657,2008-07-04,33.900001525878906,35.25,33.509998321533196,35.25,136512.0,-0.03418794872959685,1.577783178013766,-1.6463402152978863,31.597851441846046,28.91060300009712,1.0961256346944381,2.853528798551224,4.922137507767431,4.405107355707081,18.278934970221503,1.740001678466804,-2.556460520775076,-2.397498512268065,-6.831524154507015,2.0365271299708816,-4.61451133338754,-0.18048569114858992,-1.9394021606445264,56.94059012198386,4.752078433881863,2.2170128211194737,7,1.3849983215332031,3.904998779296882,6.210000038146973,4.920000076293945,1.1999969482421804,4,0.017994004961581656,-1.1587344838026037,35.09999847412109,-1.8888835066090919,34.540000915527344,-1.1384614481730453,33.560001373291016,0.017994004961581656 658,2008-07-07,34.0,34.610000610351555,33.90999984741211,34.290000915527344,121768.0,0.002949807363423096,-1.9787189143561803,0.21481573578529164,27.703975067652962,29.467727040255365,0.33008899565520267,2.5204658085701865,4.808406045517167,4.276963027988202,19.22862392900663,0.7099990844726491,-2.648114549480937,-2.067500114440918,-6.475788461363912,2.3407882324820726,-4.2716442879024115,0.13664405902057553,-1.970212658691402,55.06334691413923,6.787268485275746,2.2041441734614957,7,0.14500045776367188,3.8050003051757884,6.630000114440918,5.325000762939453,1.0900001525878906,0,0.019411760218003282,1.577783178013766,33.900001525878906,-1.1587344838026037,35.09999847412109,-1.8888835066090919,34.540000915527344,0.019411760218003282 659,2008-07-08,34.779998779296875,34.939998626708984,33.509998321533196,33.81999969482422,154307.0,0.02294114056755525,1.234377607705707,-3.310331219910026,33.484149149546525,30.612901024895116,-0.9442631012531848,1.5854791327619395,4.020553369770482,3.4761020440085773,19.779548107395854,1.4300003051757884,-2.7647516594758628,-1.1375013351440444,-5.504405266006046,3.2294025957179535,-3.3209533005750416,1.0459506302869528,-2.6824072214355397,70.0934779353569,24.337602313041756,2.183451965430999,7,-1.125,3.0250015258789134,6.025001525878906,4.545001983642578,0.220001220703125,1,-0.006900456359773988,-1.9787189143561803,34.0,1.577783178013766,33.900001525878906,-1.1587344838026037,35.09999847412109,-0.006900456359773988 660,2008-07-09,34.75,35.169998168945305,34.419998168945305,34.950000762939446,49720.0,-0.0008625296247777303,1.3437662051248949,-0.2083343267450196,32.044180264584185,31.58598811219599,-0.934112524246963,1.562485167572106,4.005114075394943,3.490760268844568,19.742893177941333,0.75,-2.917011722575957,-1.0830001831054688,-5.472677890385981,3.306677524175047,-3.277839036745725,1.1118386705347874,-2.5859603099169846,64.92155903294434,22.69268911901628,2.194838853640258,7,-1.095001220703125,3.0550003051757884,6.142499923706055,4.575000762939453,0.34999847412108664,2,0.020143906847178483,1.234377607705707,34.779998779296875,-1.9787189143561803,34.0,1.577783178013766,33.900001525878906,0.020143906847178483 661,2008-07-10,34.09999847412109,34.639999389648445,33.75,34.529998779296875,113200.0,-0.01870507988140757,1.7384532319212738,2.149993324305363,30.499545144682727,32.42101916088826,-0.285965100664221,2.0838373364399345,4.584746332782444,4.1192503207752225,19.68894100213242,1.0,-2.9024777468034912,-1.5835016250610394,-5.996527195937169,2.8295239458150867,-3.7900144104991043,0.6230111603770254,-1.8708396144608272,33.90802203752855,-4.330399646530232,2.206512785438063,7,-0.44499969482421164,3.0600013732910227,6.9650020599365305,5.335002899169929,0.9000015258789134,3,0.023167183310195627,1.3437662051248949,34.75,1.234377607705707,34.779998779296875,-1.9787189143561803,34.0,0.023167183310195627 662,2008-07-11,33.09000015258789,34.09999847412109,32.759998321533196,33.810001373291016,124869.0,-0.029618720431899614,1.0615459555263647,1.6744202551409386,28.200954911425654,32.86348417431398,0.8651818624818759,2.9032357646120914,5.517313415944642,5.09030902768562,20.039431931077246,1.3400001525878906,-2.70704309026177,-2.377999877929689,-6.858515214995165,2.1025154591357875,-4.618257546462431,-0.13774220939694715,-0.797024506741927,13.693022902431096,-22.647390522044567,2.2402576685327387,7,0.7499980926513672,4.069999694824219,7.774999618530273,6.345001220703125,2.5999984741210938,4,0.05923236855347591,1.7384532319212738,34.09999847412109,1.3437662051248949,34.75,1.234377607705707,34.779998779296875,0.05923236855347591 663,2008-07-14,32.900001525878906,33.169998168945305,32.290000915527344,33.150001525878906,77910.0,-0.005741874458532581,5.069087082346999,0.34722163353537067,30.63379442187299,32.318106642463825,1.249260816482412,2.8370204224388473,5.618984157247297,5.235716452500448,20.878760377814174,0.8799972534179616,-2.490027182600002,-2.3129985809326143,-6.767196536015128,2.141199374149899,-4.5400975584738745,-0.08589960339135416,2.5199966430664062,21.18059694770951,-14.201299224850672,2.2270989775412566,7,0.9549980163574219,3.079998016357422,7.964998245239258,6.534999847412109,1.8499984741210938,0,0.06686920505191107,1.0615459555263647,33.09000015258789,1.7384532319212738,34.09999847412109,1.3437662051248949,34.75,0.06686920505191107 664,2008-07-15,32.0,32.720001220703125,31.65999984741211,32.68000030517578,73589.0,-0.027355668210865325,1.7894694574110326,2.720001220703125,37.78500495372654,32.33762509852973,2.1285441077720932,3.382774923660797,6.421279989519817,6.085121262545698,22.599081784780022,1.2400016784667969,-2.1895243511223086,-2.878000068664548,-7.234703865148305,1.4787037278192123,-5.056351966906426,-0.6996481704226696,3.357398223876956,9.686618665942147,-28.30454328417342,2.1783518982418797,7,1.539999008178711,3.614999771118164,8.864999771118164,7.435001373291016,2.8899993896484446,1,0.09656250476837158,5.069087082346999,32.900001525878906,1.0615459555263647,33.09000015258789,1.7384532319212738,34.09999847412109,0.09656250476837158 665,2008-07-16,31.739999771118164,32.40999984741211,31.01000022888184,32.009998321533196,138437.0,-0.008125007152557373,1.6168177985664363,0.3970565135926474,38.07439377444056,32.22487212553091,2.1787100215628854,3.2842650825905224,6.581762685571064,6.260085926679153,24.50156012044302,1.3999996185302699,-1.8934137396147435,-2.8035002708435073,-7.037489498108897,1.4304889564218861,-4.920494884476206,-0.6865056572108088,3.4695025177001995,20.110184876245505,-20.995934602026217,2.1169946136326963,7,1.390000343322754,3.3350000381469727,8.89000129699707,7.695001602172852,2.660001754760742,2,0.10270952275961509,1.7894694574110326,32.0,5.069087082346999,32.900001525878906,1.0615459555263647,33.09000015258789,0.10270952275961509 666,2008-07-17,30.32999992370605,32.240001678466804,29.03000068664551,32.240001678466804,445627.0,-0.04442343596659837,2.3612544949974374,7.074118552950627,37.0212626942783,32.82747337580116,3.1747929037480525,4.257264191239063,7.87799968398885,7.568163901493119,26.717409064560094,3.2100009918212926,-1.8532800666946585,-3.797500038146975,-7.967083260155601,0.3720831838616512,-5.882291649151288,-1.7127084271426618,4.627532241516118,25.64102178253273,-19.75006759111263,2.0847916110043125,7,1.769999504089359,3.7550001144409215,9.730001449584964,9.105001449584964,4.420000076293949,3,0.15726998227542976,1.6168177985664363,31.739999771118164,1.7894694574110326,32.0,5.069087082346999,32.900001525878906,0.15726998227542976 667,2008-07-18,29.670000076293945,30.26000022888184,29.53000068664551,30.0,196808.0,-0.021760628060412457,-1.3934462110908148,0.17277467043342615,35.54646365757313,33.6988609969034,3.5443976217360103,4.4458262706292615,8.422281363285649,8.116419440379559,29.053005239012986,0.7999992370605398,-1.9346082347652782,-4.013499927520755,-8.090362790085365,0.06336293504385893,-6.05193135880306,-1.9750684962384497,4.8133295706420895,15.458931856473265,-33.11072805767486,2.0384314312823064,7,2.429999351501465,4.414999961853027,10.250000000000007,9.940000534057617,5.329999923706055,4,0.1796427337377957,2.3612544949974374,30.32999992370605,1.6168177985664363,31.739999771118164,1.7894694574110326,32.0,0.1796427337377957 668,2008-07-21,30.059999465942386,30.309999465942386,29.60000038146973,29.60000038146973,210026.0,0.013144569890313207,-2.0869586850878212,-1.3939369418836518,30.811370739021072,33.401885617956125,2.8348492006542436,3.5768527971392494,7.912906938917718,7.630179577554184,31.326183888439434,0.7099990844726562,-2.0865002188746757,-3.2030004501342724,-6.920147264098635,0.5141463638300934,-5.0615738571164535,-1.3444270431520913,3.9870638641704055,27.913242011492706,-21.202652997986043,1.8585734069821827,7,2.039999961853024,4.025000572204586,9.860000610351566,9.550001144409176,4.809999465942386,0,0.18729205791055703,-1.3934462110908148,29.670000076293945,2.3612544949974374,30.32999992370605,1.6168177985664363,31.739999771118164,0.18729205791055703 669,2008-07-22,30.36000061035156,30.489999771118164,29.79999923706055,29.79999923706055,207055.0,0.009980078168300377,-1.4642815784633805,1.2173967127195373,25.23693860274352,32.645525433307164,2.0583990016200993,2.8778130390377505,7.520990630143583,7.2394955321304515,32.62404394103423,0.6900005340576136,-2.0485583903986253,-2.5559993743896534,-5.969701469682004,0.8577027209026973,-4.262850422035829,-0.8491483267434781,3.285697708283852,39.34911993896466,-5.308277292545682,1.7068510476461745,7,1.4749994277954208,3.7249994277954137,9.559999465942393,9.250000000000004,4.639999389648441,1,0.14459813245694164,-2.0869586850878212,30.059999465942386,-1.3934462110908148,29.670000076293945,2.3612544949974374,30.32999992370605,0.14459813245694164 670,2008-07-23,31.420000076293945,31.520000457763672,30.26000022888184,30.51000022888184,167432.0,0.03491434270857585,1.2702694343253769,1.6249957425358281,29.4183371448334,32.525391211101685,0.5323459052411401,1.681118130445455,6.373695482007442,6.106031741177034,32.63030998322255,1.2600002288818324,-1.9653124259695147,-1.3544999122619643,-4.769990450664935,2.0609906261410096,-3.062245181463453,0.35324535693952086,1.856442431782277,74.45478664143323,34.178462611168406,1.7077452692014867,7,0.14499950408935547,2.5399999618530273,8.177499771118164,8.190000534057617,4.079999923706055,2,0.11043918857188606,-1.4642815784633805,30.36000061035156,-2.0869586850878212,30.059999465942386,-1.3934462110908148,29.670000076293945,0.11043918857188606 671,2008-07-24,31.8700008392334,32.68000030517578,31.35000038146973,31.979999542236328,206458.0,0.01432211208933043,-1.3130441128421078,-0.12087771587627012,37.60682845057322,33.570488271006965,-0.29865230968086465,1.1274680215629544,5.832091082020909,5.571663854577004,32.150244836905486,1.3299999237060511,-2.008633835663886,-0.8019992828369169,-4.195718322238335,2.5917197565645047,-2.498858802537626,0.8948602368637921,1.0667263231283641,74.28572812588742,34.62535237946163,1.6968595197007108,7,-0.7700014114379883,2.089999198913574,7.727499008178711,7.739999771118164,5.129999160766602,3,0.07938502102362555,1.2702694343253769,31.420000076293945,-1.4642815784633805,30.36000061035156,-2.0869586850878212,30.059999465942386,0.07938502102362555 672,2008-07-25,32.330001831054695,32.580001831054695,31.26000022888184,31.79999923706055,105241.0,0.014433667389647908,1.563103452107159,-4.81826221151015,40.233927965124344,34.63716977581267,-0.9809540768435987,0.667011306460374,5.252994661569311,5.042686162769456,31.33689200823526,1.3200016021728551,-2.0425342307359386,-0.3199983596801701,-3.716745757073461,3.076749037713121,-2.018372058376812,1.3783753390164755,0.34999847412108664,88.63641289640208,48.82077458837729,1.6983736986966453,7,-1.4550008773803782,1.5599985122680593,6.677497863769524,7.279998779296868,3.989997863769524,4,0.07485301676106837,-1.3130441128421078,31.8700008392334,1.2702694343253769,31.420000076293945,-1.4642815784633805,30.36000061035156,0.07485301676106837 673,2008-07-28,32.0,32.490001678466804,32.0,32.490001678466804,96972.0,-0.010207293917865123,-1.000000000000029,-0.9245269438666518,32.83951855708413,34.08767128729686,-0.8851233357662736,1.0093854834361764,5.392167860683344,5.303487180879856,30.18234878104694,0.490001678466804,-2.0187402775254597,-0.6250001907348661,-4.033734834150401,2.783734452680669,-2.32936751244263,1.0793671309729014,-2.9699993133544886,76.38888704924001,38.73417764601864,1.7043673217077668,7,-1.1449995040893555,1.8650007247924805,6.882499694824219,7.6100006103515625,5.0,0,0.09375,1.563103452107159,32.330001831054695,-1.3130441128421078,31.8700008392334,1.2702694343253769,31.420000076293945,0.09375 674,2008-07-29,32.029998779296875,32.139999389648445,31.76000022888184,32.0,79100.0,0.0009374618530273438,2.039993286132668,-0.061221788853336186,33.20987375239423,33.54716906262504,-1.0174109103015638,0.9053008655622392,5.189998809142139,5.200566047829767,29.68126285485655,0.3799991607666051,-1.8703767880828224,-0.5185012817382812,-3.9075003716777843,2.870497808201222,-2.2130008267080328,1.1759982632314703,-2.9307980728149374,73.14043366170726,37.32644103946839,1.6944995449697522,7,-1.1749982833862305,1.8250017166137695,6.745000839233398,7.5800018310546875,5.200000762939453,1,0.08866688294798131,-1.000000000000029,32.0,1.563103452107159,32.330001831054695,-1.3130441128421078,31.8700008392334,0.08866688294798131 675,2008-07-30,32.880001068115234,33.049999237060554,32.209999084472656,32.389999389648445,225100.0,0.026537693450296773,1.0241015906865836,16.334053916581656,42.650620738341324,34.17265328974315,-1.8871523721612817,-0.07951785005130318,4.183824922627267,4.303559136971131,29.940648686163463,1.020000457763679,-1.751154739392966,0.41450099945068075,-2.848087018792789,3.677089017694154,-1.2167930096710577,2.0457950085724157,-3.7129843421936,90.50289032739246,52.19862257402522,1.6312940091217365,7,-1.5900011062622,-0.16499996185302734,5.894998550415039,6.729999542236328,3.039997100830078,2,0.06447685106496537,2.039993286132668,32.029998779296875,-1.000000000000029,32.0,1.563103452107159,32.330001831054695,0.06447685106496537 676,2008-07-31,34.34000015258789,34.720001220703125,33.0,33.09999847412109,156300.0,0.0444038636570625,-1.3888928625356636,2.530607001891823,57.142854028819904,36.57225221988168,-3.037991317592894,-1.685805577342947,2.6168613013616806,2.802013312343746,30.01296662903429,1.8400001525878906,-1.6607242784277396,1.9125000000000014,-1.2366208993378933,5.061620899337896,0.3379395503310576,3.487060449668949,-5.017664126220701,89.01731331830607,45.63358631351508,1.574560449668947,7,-2.179999351501465,-2.1150007247924805,3.375,4.520000457763672,0.7299995422363281,3,0.03377984397954914,1.0241015906865836,32.880001068115234,2.039993286132668,32.029998779296875,-1.000000000000029,32.0,0.03377984397954914 677,2008-08-01,34.509998321533196,34.90999984741211,34.09000015258789,34.18000030517578,113900.0,0.004950441706171427,-2.215695660954575,0.26612707231609534,59.221054848596296,39.72888378761226,-2.737067329462821,-1.9054548236019642,2.319681135516994,2.5899174480533347,29.810737003526892,0.8199996948242188,-1.5435197734182147,2.0519983291625934,-1.1681848989800443,5.272181557305235,0.441906715091271,3.6620899432339122,-4.863802383505849,87.30153732318398,39.41108241311032,1.6100916140713204,8,-2.154998779296868,-2.284998893737786,3.0050010681152415,4.150001525878913,1.9000015258789134,4,0.07215305127711691,-1.3888928625356636,34.34000015258789,1.0241015906865836,32.880001068115234,2.039993286132668,32.029998779296875,0.07215305127711691 678,2008-08-04,34.65999984741211,34.75,34.380001068115234,34.650001525878906,100900.0,0.0043466106396568005,2.8947537494729656,0.03029812616320132,66.66665869946601,44.332186020581425,-2.4204777692172286,-2.111745899925168,2.018729531843789,2.393951956802674,29.59757863776821,0.3699989318847656,-1.2832341918279653,2.1689998626709013,-1.1302748409251748,5.468274566266974,0.5193625108728668,3.8186372144689393,-4.592699596633981,92.06349110236893,37.71539204505588,1.6496373517980365,8,-2.0749998092651367,-2.435000419616699,2.4250011444091797,3.5700016021728587,0.9300003051757812,0,0.047893821544146675,-2.215695660954575,34.509998321533196,-1.3888928625356636,34.34000015258789,1.0241015906865836,32.880001068115234,0.047893821544146675 679,2008-08-05,34.540000915527344,35.18000030517578,34.009998321533196,34.790000915527344,232500.0,-0.003462173468351204,1.271851204408772,-25.004196871423122,67.85714546375927,48.6031647226843,-1.8385322950282585,-2.1193068635797303,1.9739226976226547,2.479436562235229,29.286384750741195,1.1700019836425852,-0.9210891603204487,2.0610008239746094,-1.2047955676757027,5.3267972156249215,0.4281026281494533,3.6938990197997654,-4.085284697018498,78.45120785853001,18.955471961407383,1.632898195825157,8,-1.3200006484985352,-2.3150014877319336,2.0574989318847656,3.2649993896484446,-0.12000274658203836,1,0.07122174346459764,2.8947537494729656,34.65999984741211,-2.215695660954575,34.509998321533196,-1.3888928625356636,34.34000015258789,0.07122174346459764 680,2008-08-06,35.45000076293945,35.599998474121094,34.549999237060554,34.689998626708984,101500.0,0.026346260083711215,-1.0192275244837465,-3.040008544921875,84.8773801248611,53.855448242049626,-2.365518927292129,-3.1349036704353495,0.8940429795027285,1.540661942085265,29.236542191425706,1.05999755859375,-0.486420867671157,2.9360006332397433,-0.4452379499287318,6.317239216408218,1.2453813416555022,4.626619924823981,-4.522756135763913,94.23085387646829,29.194753700896257,1.690619291584238,8,-2.0200014114379883,-3.1350011825561523,1.1474990844726562,2.3549995422363352,-1.1800003051757812,2,0.05021153007019796,1.271851204408772,34.540000915527344,2.8947537494729656,34.65999984741211,-2.215695660954575,34.509998321533196,0.05021153007019796 681,2008-08-07,34.889999389648445,35.470001220703125,34.889999389648445,35.470001220703125,60500.0,-0.01579693543692251,-1.0000000000000244,-0.7631581589118012,86.04970116024172,58.94608970817378,-1.4886250014642783,-2.648471317833348,1.2673847283570296,2.097719590881482,28.856594758001673,0.5800018310546804,-0.004836422232266102,2.3364992141723704,-1.1398707877845098,5.812869216129247,0.5983142131939303,4.0746842151508105,-3.4020243008394395,55.34597381534533,-15.301959692487458,1.7381850009784383,8,-1.2100000381469798,-2.574999809265144,1.6725006103515554,2.9150009155273438,-1.4300003051757884,3,0.02952131835240035,-1.0192275244837465,35.45000076293945,1.271851204408772,34.540000915527344,2.8947537494729656,34.65999984741211,0.02952131835240035 682,2008-08-08,35.049999237060554,35.209999084472656,34.81999969482422,34.81999969482422,33000.0,0.004585836922071707,-2.3913057900585475,-0.396549682986521,85.5919892491989,64.80747534063099,-1.3658517858763375,-2.7975351797916517,0.8684448734048189,1.9262559048267391,27.987869098496148,0.3899993896484375,0.40730554868368074,2.3984991073608484,-1.2478992706611294,6.044897485382826,0.5752999183498559,4.221698296371837,-3.068581342014099,65.40885633467668,-10.205005496237092,1.8231991890109893,8,-1.3699998855590891,-2.734999656677253,1.5000009536743093,2.7550010681152344,-1.099998474121108,4,0.0005706264821403462,-1.0000000000000244,34.889999389648445,-1.0192275244837465,35.45000076293945,1.271851204408772,34.540000915527344,0.0005706264821403462 683,2008-08-11,35.09999847412109,35.290000915527344,35.0,35.290000915527344,38100.0,0.0014265117874143751,2.052601991647928,-0.8260992154976585,85.05914471805671,70.56850544792681,-1.039149989609939,-2.8187860435969085,0.5899896131511966,1.8793376473079277,26.89288838046097,0.29000091552734375,0.7150361906248577,2.338498497009269,-1.4686538368711695,6.145650830889711,0.4349223300690497,4.242074663949488,-2.6843509095856746,68.55346213733358,-11.166493421091985,1.9035761669402207,8,-1.1949996948242116,-2.784998893737786,1.4450016021728587,2.7050018310547017,-1.0999984741210866,0,0.0373219780695111,-2.3913057900585475,35.049999237060554,-1.0000000000000244,34.889999389648445,-1.0192275244837465,35.45000076293945,0.0373219780695111 684,2008-08-12,35.09000015258789,35.27000045776367,34.950000762939446,35.150001525878906,78300.0,-0.00028485247771636857,1.133336724184018,0.3157926437519959,82.13659753781718,74.95583620342411,-0.614013201929076,-2.704061843686297,0.3744424940168827,1.893827133165118,25.46330241555981,0.31999969482422586,0.9914799481988155,2.1740001678466783,-1.7519745498351327,6.099974885528489,0.2110128090057728,4.136987526687584,-2.292230478902198,51.42869599020498,-27.76107315374717,1.9629873588409046,8,-0.7900009155273438,-2.77500057220459,0.8850002288818359,2.7150001525878977,-2.009998321533196,1,0.014249073748240582,2.052601991647928,35.09999847412109,-2.3913057900585475,35.049999237060554,-1.0000000000000244,34.889999389648445,0.014249073748240582 685,2008-08-13,35.0,35.27000045776367,34.779998779296875,34.90999984741211,79500.0,-0.0025648376231555137,-1.7999912807489837,-1.499968211583699,79.25232651952402,77.41244425794679,-0.21419073493550655,-2.4847000255195297,0.20741082562309998,1.9787393679587169,23.6458825116172,0.4900016784667969,1.3873453557537374,1.9210000038146973,-2.0695616908516214,5.911561698481016,-0.07428084351846564,3.9162808511478566,-1.8659628702620594,31.884122069880583,-45.94620267902206,1.99528084733316,8,-0.19500160217285156,-2.685000419616699,0.7299995422363281,2.8050003051757884,-2.299999237060554,2,-0.016571480887277,1.133336724184018,35.09000015258789,2.052601991647928,35.09999847412109,-2.3913057900585475,35.049999237060554,-0.016571480887277 686,2008-08-14,35.09999847412109,35.20000076293945,34.81999969482422,35.029998779296875,66000.0,0.0028570992606025136,1.8147781859282284,0.7777730682828863,77.75548926762369,79.47182586006095,-0.21796788646270215,-2.3283975516568702,-0.04801657596996023,1.880410047911674,21.056600543229525,0.3800010681152344,1.8133559678563103,1.7824985504150348,-2.0845432041738405,5.64954030500391,-0.15102232687940642,3.7160194277094725,-1.6700459830571646,62.7447753825887,-13.151948532390165,1.933520877294438,8,-0.2950000762939382,-2.784998893737786,0.6300010681152415,2.7050018310547017,-2.0499992370605327,3,-0.02364666816066574,-1.7999912807489837,35.0,1.133336724184018,35.09000015258789,2.052601991647928,35.09999847412109,-0.02364666816066574 687,2008-08-15,35.0,35.599998474121094,34.669998168945305,35.15999984741211,72900.0,-0.0028489595005199986,-1.2682837192208527,-2.2857220708449186,81.5126414084266,81.1213794943899,-0.04598939014708492,-1.9063547711832172,-0.09556318365889638,1.9776809929462473,18.449697779324627,0.9300003051757884,2.1106307178590953,1.4160000801086454,-2.112460538057441,4.944460698274732,-0.34823022897440126,3.1802303891916885,-1.3096419909692187,35.48405621139208,-38.68357846411353,1.764230309083044,8,-0.19500160217285156,-2.685000419616699,0.4074993133544922,2.8050003051757884,-0.9000015258789134,4,-0.04400002615792409,1.8147781859282284,35.09999847412109,-1.7999912807489837,35.0,1.133336724184018,35.09000015258789,-0.04400002615792409 688,2008-08-18,35.689998626708984,36.29999923706055,34.799999237060554,35.049999237060554,63161.0,0.01971424647739961,-1.6315803563063207,-3.9999999999999556,83.7638714009317,82.88879348740906,-0.6420345608741513,-2.2692893738177773,-0.8955707386377156,1.294048937808455,15.947481918111864,1.499999999999993,2.1791328081608157,1.8244987487792983,-1.4059312344119874,5.0549287319705805,0.20928375718365544,3.439713740374941,-1.7704837618673679,62.57667419464321,-11.236716439297076,1.6152149915956415,8,-0.2649993896484375,-3.024998664855957,-0.18999958038330078,2.115001678466804,-1.0499992370605398,0,-0.04875309416424001,-1.2682837192208527,35.0,1.8147781859282284,35.09999847412109,-1.7999912807489837,35.0,-0.04875309416424001 689,2008-08-19,34.75,35.4900016784668,34.259998321533196,35.4900016784668,190688.0,-0.026337872313772714,2.3243258568873366,-1.156253725293864,66.96916597838162,80.89899191557802,0.36977038653053285,-1.0366916215619426,-0.05233696669668575,2.237407821295676,13.289118980065581,1.4300003051757884,2.1958418621000106,0.6650001525878935,-2.1297197008547784,3.459720006030569,-0.7323597741334424,2.0623600793092294,-0.49721732304773525,24.019679341179902,-45.71288272933068,1.397359926721337,8,0.529998779296875,-2.0850000381469727,0.16749954223632812,3.0550003051757884,-1.3199996948242188,1,-0.021582733812949617,-1.6315803563063207,35.689998626708984,-1.2682837192208527,35.0,1.8147781859282284,35.09999847412109,-0.021582733812949617 690,2008-08-20,34.889999389648445,35.18000030517578,34.509998321533196,34.509998321533196,62927.0,0.004028759414343774,-2.5263163178235266,-0.5135137921613496,56.5632508209812,77.62271965566019,0.1586665057332013,-0.9522189812053696,-0.24627066846839796,2.1032135825453153,11.434608442647228,0.6700019836425852,2.1413793201833897,0.6314995765686078,-1.8834425595255269,3.1464417126627424,-0.6259714914784595,1.888970644615675,1.4099998474121023,30.88239144012296,-34.906687561021855,1.2574710680470664,8,0.3899993896484304,-2.2249994277954173,-0.3125000000000071,2.8000011444091726,-1.2399978637695384,2,-0.051877259680628174,2.3243258568873366,34.75,-1.6315803563063207,35.689998626708984,-1.2682837192208527,35.0,-0.051877259680628174 691,2008-08-21,34.400001525878906,34.740001678466804,33.889999389648445,34.549999237060554,69621.0,-0.014044077739792549,2.207540108106466,-0.39472970938112123,48.78052081298057,73.53255649608037,0.6390517927588064,-0.2771722004449515,0.16203235860492526,2.588082999529618,10.21040787090867,1.0,2.07512760918452,0.015001678466795454,-2.2346058412421,2.264609198175691,-1.1098020813876488,1.1398054383212397,1.8641976928710946,21.161915706264896,-40.174889107650586,1.1248037598544471,8,0.6949977874755859,-1.735001564025879,-0.2975015640258789,2.9649991989135813,-2.210002899169922,3,-0.04941862463757629,-2.5263163178235266,34.889999389648445,2.3243258568873366,34.75,-1.6315803563063207,35.689998626708984,-0.04941862463757629 692,2008-08-22,34.75,34.880001068115234,34.259998321533196,34.61999893188477,62799.0,0.01017437379640218,2.1794751410937696,-0.8666870120291071,50.95541813970253,69.74325354292989,0.27046555547482143,-0.46016769185457207,-0.27727210973636573,2.2184930330684907,8.92145530693719,0.6200027465820384,1.7979763554484762,0.24400024414062216,-1.790226632030091,2.2782271203113353,-0.773113193944738,1.2611136822259823,1.4192312255859392,35.684674888051894,-20.86630409263818,1.017113438085358,8,0.3449993133544922,-1.8350000381469727,-1.6575002670288086,1.6250009536743235,-3.2999992370605504,4,-0.04892088526444449,2.207540108106466,34.400001525878906,-2.5263163178235266,34.889999389648445,2.3243258568873366,34.75,-0.04892088526444449 693,2008-08-25,35.0,35.4900016784668,34.61999893188477,34.84999847412109,40252.0,0.007194244604316502,-1.852465167471339,1.1538484110450427,54.752067744137285,66.7005280102988,0.005351857933220572,-0.49950113890758985,-0.6348570817224655,1.9498370924589636,7.754564464939678,0.8700027465820241,1.5507740738028701,0.3440002441406236,-1.3211140486071358,2.009114536888383,-0.4885569022332561,1.1765573905145033,1.0780619521484383,69.37493890532636,14.950011621047636,0.8325571463738797,8,0.09499931335449219,-2.0500001907348633,-1.9075002670288086,1.3750009536743235,-3.1599998474121094,0,-0.025714329310826067,2.1794751410937696,34.75,2.207540108106466,34.400001525878906,-2.5263163178235266,34.889999389648445,-0.025714329310826067 694,2008-08-26,34.86999893188477,35.400001525878906,34.72999954223633,34.939998626708984,163836.0,-0.00371431623186369,-2.8285994550408717,-0.4666598850515556,42.857102589302684,62.65661424027421,0.11271733467324907,-0.15370579815667895,-0.6387363477920758,2.0661446992743535,6.39751481887618,0.6700019836425781,1.2926793309704934,0.07199916839600462,-1.0440569623074225,1.1880552990994317,-0.48602889695570894,0.6300272337477182,1.120540517763665,61.249883771109225,11.370208402929094,0.5580280653517146,8,0.22500038146971946,-1.8199996948242259,-1.7774991989135813,1.5050020217895508,-3.0599994659423864,1,-0.006595914805894054,-1.852465167471339,35.0,2.1794751410937696,34.75,2.207540108106466,34.400001525878906,-0.006595914805894054 695,2008-08-27,35.0,35.150001525878906,34.740001678466804,34.919998168945305,55692.0,0.003728163811222762,1.1578662062318932,-1.1428882833789642,51.5151642531368,59.74102257199789,-0.019314901700468567,-0.1230470989858432,-0.895163195338398,1.9181172629732401,5.732223582518947,0.40999984741210227,1.0385420107985368,0.09600028991699361,-0.5615672274040193,0.7535678072380065,-0.23278346874351286,0.4247840485775001,0.9065178472484376,69.37493890532636,19.352821214868285,0.32878375866050524,8,0.09499931335449219,-1.7200002670288086,-2.0399999618530273,1.3750009536743235,-3.5,2,-0.044857134137834875,-2.8285994550408717,34.86999893188477,-1.852465167471339,35.0,2.1794751410937696,34.75,-0.044857134137834875 696,2008-08-28,35.5,36.209999084472656,35.009998321533196,35.18000030517578,53791.0,0.014285714285714235,-2.6363457714892853,3.9999046347507416,55.66753050084122,56.86934358226618,-0.5102678064848192,-0.5604199907228349,-1.5254779387791189,1.4079248458635192,6.546916001202541,1.2099990844726562,0.854540212489546,0.5380002975463896,-0.11472150208573595,1.190722097178515,0.21163939773033036,0.8643611973624488,-1.6100006103515554,63.58980478538926,14.873138464496343,0.3263608998160625,8,-0.4050006866455078,-1.7200002670288086,-2.7375001907348633,0.8750009536743235,-3.3499984741210938,3,-0.052112633073833625,1.1578662062318932,35.0,-2.8285994550408717,34.86999893188477,-1.852465167471339,35.0,-0.052112633073833625 697,2008-08-29,37.0,38.0,36.5,36.5,139114.0,0.04225352112676051,-5.0,1.5625014901175405,67.52771994724179,55.06532675407841,-1.8961314493864094,-1.9650602430500328,-3.1378254929823015,-0.09668235618369181,7.890657768782562,2.5,0.7436405786833689,1.9135002136230455,0.8216305618544553,3.0053698653916356,1.3675653877387504,2.4594350395073405,-3.0636006164550693,70.41421053284978,23.20680896048374,0.5459348258842955,8,-1.0550003051757812,-2.369999885559082,-4.470000267028809,-0.6249990463256765,-5.770000457763672,4,-0.1300000371159734,-2.6363457714892853,35.5,1.1578662062318932,35.0,-2.8285994550408717,34.86999893188477,-0.1300000371159734 698,2008-09-01,36.31999969482422,37.18000030517578,36.0099983215332,36.86999893188477,80641.0,-0.018378386626372478,1.0,-1.099998474121108,60.09853080731999,54.30192284618267,-1.2486794919664561,-1.2167013431259477,-2.5778117984199866,0.5806176330909096,9.116249865580956,1.1700019836425781,0.6306037830358306,1.1504999160766616,-0.05166407130827366,2.352663903461597,0.549417922384194,1.7515819097691292,-2.221056286621085,48.62385107050656,1.8698452264578407,0.6010819936924682,9,-0.375,-1.4399995803833008,-3.9374990463256836,0.05500125885010476,-5.70999908447266,0,-0.13408587480188683,-5.0,37.0,-2.6363457714892853,35.5,1.1578662062318932,35.0,-0.13408587480188683 699,2008-09-02,37.0,37.18000030517578,36.31999969482422,36.31999969482422,38581.0,0.018722475520083437,-1.529412424687812,-1.2363659062692742,64.970076294029,55.2360145654102,-1.7611576484606033,-1.7949850222843935,-3.3346524836051117,-0.077239246771164,10.11327283593165,0.8600006103515625,0.527205267974999,1.7075002670288058,0.2920535890754081,3.1229469449822034,0.9997769280521069,2.4152236060055046,-2.745014328124995,69.32513758075513,19.83550097896576,0.7077233389767003,9,-1.0550003051757812,-2.119999885559082,-4.6399993896484375,-0.6249990463256765,-4.970001220703125,1,-0.13945945533546245,1.0,36.31999969482422,-5.0,37.0,-2.6363457714892853,35.5,-0.13945945533546245 700,2008-09-03,37.22999954223633,37.22999954223633,36.310001373291016,36.7599983215332,96256.0,0.0062162038442250545,2.9148756574248424,0.6911779555475771,65.63878872887568,57.109155444954105,-1.8152101482975738,-1.9866507087916787,-3.5420784384973913,-0.284012179029105,10.893576360180523,0.9199981689453125,0.3345879799906015,1.8484998703002944,0.1886169752640754,3.5083827653365134,1.018558422782185,2.678441317818404,-2.825213297236324,74.24749078540623,25.342556509818266,0.8299414475181105,9,-1.1000003814697266,-2.125,-4.874999046325684,-0.8549985885620046,-6.2600002288818395,2,-0.1455815241186107,-1.529412424687812,37.0,1.0,36.31999969482422,-5.0,37.0,-0.1455815241186107 701,2008-09-04,35.91999816894531,37.22999954223633,35.7599983215332,37.22999954223633,77639.0,-0.03518671473000845,1.2442743201255646,-2.78722972534251,55.73565183310074,57.64029252199835,-0.29829134806361424,-0.6277109929309148,-2.2136218168110418,1.0274636139895392,11.49321752800504,1.470001220703125,0.2904894228999879,0.4869985580444336,-1.1725902654382168,2.146587381527084,-0.3427958536968916,1.3167929697857588,-1.3714033737453093,7.142844978653039,-41.66446307693772,0.8297944117413238,9,0.3900012969970703,-0.4199981689453125,-3.9174976348876953,0.455002784729011,-8.549997329711914,3,-0.12305118024105655,2.9148756574248424,37.22999954223633,-1.529412424687812,37.0,1.0,36.31999969482422,-0.12305118024105655 702,2008-09-05,35.06999969482422,35.79999923706055,34.40999984741211,35.7599983215332,102459.0,-0.023663655831028474,2.610385878692699,0.526715956774575,46.21027385154479,56.691204311710294,0.6726041654882167,0.23596051020395947,-1.3175911081075213,1.8743281270616095,11.713966908751786,1.5099983215332031,0.3006539203246419,-0.36399993896484517,-2.0226408665209448,1.2946409885912544,-1.1933204027428985,0.4653205248132082,2.9300003051757812,23.404252441000693,-22.683898539900227,0.8293204637780499,9,1.135000228881836,0.875,-2.877499580383301,1.3050012588501048,-5.8899993896484375,4,-0.08326199584701621,1.2442743201255646,35.91999816894531,2.9148756574248424,37.22999954223633,-1.529412424687812,37.0,-0.08326199584701621 703,2008-09-08,36.40999984741211,36.9900016784668,35.2400016784668,35.2400016784668,125098.0,0.03820930037777148,-1.9914576730962348,-1.6956528950292737,59.673661020943044,58.55971080411478,-0.49880905258268626,-1.0549535972996011,-2.586334768852325,0.5312900082721228,12.190662557416475,1.9200019836425781,0.4299660479864116,0.9105001449584975,-0.7953961722222331,2.616396462139228,0.05755198636813219,1.7634483035488628,1.5182001495361348,70.92199349066482,21.13178338176897,0.8529481585903647,9,-0.2049999237060547,-0.4650001525878906,-4.12000036239624,-0.03499889373778586,-6.409999847412109,0,-0.14226861650327516,2.610385878692699,35.06999969482422,1.2442743201255646,35.91999816894531,2.9148756574248424,37.22999954223633,-0.14226861650327516 704,2008-09-09,35.59000015258789,36.72000122070313,35.29999923706055,36.20000076293945,112663.0,-0.022521277073899837,-1.3865530594450548,-0.5213688589798766,53.77970242884204,58.81132615697092,0.4850740980118218,-0.20614362040637957,-1.7373101364175838,1.3488814696414266,12.738204725367758,1.4200019836425852,0.5134839694567148,0.06550045013428019,-1.629749328930771,1.7607502291993313,-0.7821244393982454,0.9131253396668058,2.2678358413696316,41.84398698132962,-9.910885594377554,0.847624889532524,9,0.6149997711181641,0.3549995422363281,-3.185000419616699,0.7850008010864329,-7.380001068115234,1,-0.13992693230922104,-1.9914576730962348,36.40999984741211,2.610385878692699,35.06999969482422,1.2442743201255646,35.91999816894531,-0.13992693230922104 705,2008-09-10,34.419998168945305,36.02000045776367,34.040000915527344,35.380001068115234,148744.0,-0.032874458517177296,-1.3023285213368316,1.5737736698601812,50.10058671104094,58.19277684699311,1.74796822496873,0.9677976346867965,-0.5828734570185148,2.5112439570183795,13.089793174379437,1.9799995422363281,0.533741953803414,-1.0755014419555735,-2.827426380698064,0.6764234967869172,-1.9514639113268188,-0.19953897258432818,3.3688811020813105,11.912144733742164,-41.90681156525726,0.8759624693712442,9,1.6000022888183665,1.5250015258789134,-1.697498321533196,1.9550027847290181,-8.229997634887692,2,-0.0694363601624115,-1.3865530594450548,35.59000015258789,-1.9914576730962348,36.40999984741211,2.610385878692699,35.06999969482422,-0.0694363601624115 706,2008-09-11,34.27000045776367,34.939998626708984,32.200000762939446,34.59000015258789,211893.0,-0.004357865170282471,4.372562512622215,0.3333320087896693,47.53593706612232,55.971467637979835,1.9055287937188936,1.1093001383629897,-0.4685581165539503,2.649778293243614,13.77810295749866,2.7399978637695384,0.6296279573718451,-1.1839992523193388,-3.0129982248367,0.6449997201980224,-2.098498738578023,-0.2694997660606546,3.3689236790429717,43.215016684320005,-12.365009263542916,0.9144994862586812,9,0.44499969482421875,0.8299999237060547,-1.397500991821289,2.1050004959106516,-7.729999542236328,3,-0.09629416691944004,-1.3023285213368316,34.419998168945305,-1.3865530594450548,35.59000015258789,-1.9914576730962348,36.40999984741211,-0.09629416691944004 707,2008-09-12,33.459999084472656,34.720001220703125,32.81999969482422,34.310001373291016,169927.0,-0.02363587284713664,1.2754482263963032,2.656259685764013,42.52426961531566,54.01877194997935,2.414481933965874,1.8951798268851192,0.3342983130432273,3.4415737538691857,14.153177516080746,1.9000015258789062,0.6580009287571116,-1.9170005798339815,-3.945285803946021,0.11128464427805795,-2.9311431918900013,-0.9028579677779618,3.852589649901958,26.30476160137627,-26.39305231259322,1.0141426120560182,9,1.2550010681152344,1.6400012969970703,-0.46249961853027344,2.9150018692016673,-6.39999961853027,4,-0.1820083207373835,4.372562512622215,34.27000045776367,-1.3023285213368316,34.419998168945305,-1.3865530594450548,35.59000015258789,-0.1820083207373835 708,2008-09-15,33.950000762939446,33.990001678466804,32.759998321533196,33.009998321533196,87449.0,0.014644402028515913,1.4117611859918526,-1.1058822473443046,45.6848130727411,51.875964925391806,1.735441898259829,1.336669858432053,-0.1605255029824164,2.9246940075972105,13.991753273125598,1.230003356933608,0.639304210356002,-1.3399990081787152,-3.4589956625021188,0.7789976461446884,-2.3994973353404134,-0.280500681017017,3.055832693149057,38.7168102382412,-12.36637070261667,1.0594983271617011,9,0.7649993896484446,1.1499996185302805,-0.9525012969970632,2.4250001907348775,-6.620000839233395,0,-0.14050074670309587,1.2754482263963032,33.459999084472656,4.372562512622215,34.27000045776367,-1.3023285213368316,34.419998168945305,-0.14050074670309587 709,2008-09-16,34.0,34.0,33.27000045776367,33.970001220703125,138137.0,0.0014727315445346445,47.66861648016277,0.031913512109603276,45.27410289729452,49.61322205521612,1.3579425767038273,1.2939426761909445,-0.2400108432335344,2.8463975285814556,14.374497445157331,0.7299995422363281,0.4074517716001651,-1.252499771118167,-3.437259040361525,0.932259498125191,-2.344879405739846,-0.16012013649648793,2.717483494499561,47.12040264033004,-1.5808756988302264,1.0923796346216796,9,0.7150001525878906,1.1000003814697266,-0.8900008201599121,2.3750009536743235,-6.520000457763672,1,-0.11764705882352944,1.4117611859918526,33.950000762939446,1.2754482263963032,33.459999084472656,4.372562512622215,34.27000045776367,-0.11764705882352944 710,2008-09-17,33.080001831054695,34.209999084472656,32.900001525878906,34.0,118875.0,-0.02705876967486187,-1.0468731373530744,-30.667853509664056,39.000008322975866,47.75370610964669,1.8186017196069955,2.183328073969193,0.6401699221257289,3.714099186516542,14.866766202484163,1.30999755859375,0.22558316385953958,-2.081998062133785,-4.470439891642428,0.30644376737485857,-3.276218976888103,-0.8877771473794667,3.366432699551261,32.11685234325663,-14.093839117943169,1.1942209147543215,9,1.5149993896484304,2.019998550415032,0.22749757766722922,3.294999122619629,-5.650001525878913,2,-0.14721893824111576,47.66861648016277,34.0,1.4117611859918526,33.950000762939446,1.2754482263963032,33.459999084472656,-0.14721893824111576 711,2008-09-18,32.700000762939446,33.240001678466804,32.400001525878906,33.02000045776367,95966.0,-0.011487335159652612,1.210520503940147,0.34782644751464725,28.238872610360744,45.75688374951513,1.8928673305143704,2.5607291288631657,0.996071690341914,4.030919912391731,16.12250011057444,0.8400001525878977,-0.08866916267983527,-2.3769990921020607,-4.990059662929475,0.23606147872535388,-3.683529377515768,-1.0704688066883534,3.4916477416065206,12.931003298397851,-28.96982699949613,1.3065302854137055,9,1.895000457763679,2.3999996185302805,0.8599982261657786,3.6750001907348775,-6.700000762939446,3,-0.19908257116189254,-1.0468731373530744,33.080001831054695,47.66861648016277,34.0,1.4117611859918526,33.950000762939446,-0.19908257116189254 712,2008-09-19,33.049999237060554,33.59999847412109,32.59999847412109,32.889999389648445,180120.0,0.010703317001685697,-1.7026965724506273,-0.4999999999999889,32.87957738743154,42.779763345791636,1.3703003181769091,2.189075781128814,0.6581043000115372,3.6221686370999677,17.192815600034663,1.0,-0.4528066343940793,-1.9420005798339801,-4.706082565736615,0.822081406068655,-3.3240415727852977,-0.5599595868826626,2.9021504029890224,35.9115241949085,-4.926606978678983,1.3820409929513189,9,1.410001754760735,2.0500011444091726,0.5099997520446706,3.3250017166137695,-7.139999389648445,4,-0.1969742351531808,1.210520503940147,32.700000762939446,-1.0468731373530744,33.080001831054695,47.66861648016277,34.0,-0.1969742351531808 713,2008-09-22,34.09999847412109,34.150001525878906,32.900001525878906,33.049999237060554,61886.0,0.03177002303476972,1.1739029479180143,6.562501490117452,35.38305412718016,40.73569131227365,-0.04674791177366444,1.125920060007111,-0.3612895547641344,2.5154130309573617,17.59155099210582,1.25,-0.6454415060659642,-0.8470012664795021,-3.6396913890376297,1.9456888560786254,-2.243346327758566,0.5493437947995616,1.6270222333018793,93.92261001517412,54.34617515716195,1.3963450612790633,9,0.010002136230475855,1.00000190734864,-0.539999485015862,1.6300020217895579,-7.899997711181637,0,-0.20645159305568428,-1.7026965724506273,33.049999237060554,1.210520503940147,32.700000762939446,-1.0468731373530744,33.080001831054695,-0.20645159305568428 714,2008-09-23,34.639999389648445,34.700000762939446,33.810001373291016,33.959999084472656,127543.0,0.01583580468301693,1.2249899864578981,0.6476198088290479,37.34115215795165,39.3179763619304,-0.8221341866087926,0.5984895389681526,-0.8347650353252973,1.9226566692809754,17.841930344743883,0.8899993896484304,-0.6779617248620369,-0.29550037384032635,-3.091417930582871,2.5004171829022184,-1.6934591522115952,1.1024584045309425,0.8754001211055069,97.39124377416383,59.63102729453616,1.3979587783712706,9,-1.0699996948242259,0.46000099182128196,-0.5949997901916575,1.0900011062622,-7.5000000000000036,1,-0.21102770192677478,1.1739029479180143,34.09999847412109,-1.7026965724506273,33.049999237060554,1.210520503940147,32.700000762939446,-0.21102770192677478 715,2008-09-24,33.43000030517578,36.560001373291016,32.52000045776367,34.740001678466804,109327.0,-0.034930690121035335,-1.5814693526351262,-1.9264717432036613,37.709780163418245,38.226181150518826,0.26000812067500334,1.7758881248596907,0.4374526662567746,3.0739253896664422,18.34067152114746,4.040000915527344,-0.9988091367757903,-1.426999473571776,-4.302324976824508,1.4483260296809561,-2.8646622251981384,0.010663278054586556,-1.2299995422363352,24.7595869489665,-16.176493359747127,1.4376627516263654,9,1.0500011444091797,1.6700000762939453,0.5424990653991699,1.119999885559082,-5.54000091552734,2,-0.17798386804137267,1.2249899864578981,34.639999389648445,1.1739029479180143,34.09999847412109,-1.7026965724506273,33.049999237060554,-0.17798386804137267 716,2008-09-25,33.650001525878906,33.990001678466804,33.189998626708984,33.189998626708984,53475.0,0.00658095180062146,-2.4782522162422462,-0.35114688316264087,42.52632542660364,38.22640957399527,-0.06390949814431224,1.4863914056912222,0.3289647730019567,2.7979525444649482,17.955554141704376,0.8000030517578196,-1.219121295630373,-1.1144983291626005,-4.02158152428769,1.792584865962489,-2.5680399267251417,0.3390432683999407,-1.3628007507324256,27.970317129686457,-14.55621001577277,1.4535415975625439,9,0.8299999237060547,1.4499988555908203,0.3224978446960449,0.649998664855957,-3.9600009918212926,3,-0.18484401006399853,-1.5814693526351262,33.43000030517578,1.2249899864578981,34.639999389648445,1.1739029479180143,34.09999847412109,-0.18484401006399853 717,2008-09-26,32.189998626708984,33.139999389648445,31.78000068664551,33.139999389648445,141826.0,-0.04338789993953163,1.8631528648353104,-2.065206033817923,28.066527984087784,36.26882234192268,1.3376688820946327,2.706319014657957,1.9070918246228814,4.196917525696726,16.04896703489983,1.8700008392333949,-1.3625827979989822,-2.33400115966797,-5.258189588943672,0.5901872696077319,-3.7960953743058212,-0.8719069450301191,4.370002746582031,8.577361530698864,-29.103300101058075,1.4620942146378508,9,1.9800024032592773,2.7000017166137695,1.6900010108947754,1.8950014114379883,-0.409997940063473,4,-0.1922957095615705,-2.4782522162422462,33.650001525878906,-1.5814693526351262,33.43000030517578,1.2249899864578981,34.639999389648445,-0.1922957095615705 718,2008-09-29,31.45000076293945,32.240001678466804,31.20000076293945,32.11999893188477,85619.0,-0.0229884403646895,1.2857070995003064,0.7052606640780346,28.301892073667688,34.383021139297476,1.8838557599462398,3.22827733002352,2.7464776955960026,4.86808065940934,14.725554850061181,1.0400009155273544,-1.4965756264188386,-2.830499076843264,-5.930742877178165,0.269744723491641,-4.380620977010718,-1.2803771766758096,5.014400596618653,4.664178573360318,-31.14772819558634,1.550121900167452,9,2.430000305175785,3.149999618530277,2.55499887466431,2.634999275207523,0.48999977111816406,0,-0.17615264804876107,1.8631528648353104,32.189998626708984,-2.4782522162422462,33.650001525878906,-1.5814693526351262,33.43000030517578,-0.17615264804876107 719,2008-09-30,31.84000015258789,32.189998626708984,30.51000022888184,30.989999771118164,108780.0,0.012400616222178806,1.1677436026801324,-1.2686607529207934,35.273981103310035,33.96901811489016,1.2910013562519325,2.5633047961239583,2.452775892316943,4.423908600433734,13.487422260676023,1.6799983978271449,-1.5048943978591751,-2.182499694824216,-5.1871892884851505,0.8221898988367151,-3.6848444916546796,-0.6801548979937522,4.413825183105466,21.98346565496286,-16.155478051362874,1.5023447968304657,9,1.6950006484985352,2.4149999618530273,2.182499408721924,2.244999885559082,-1.1300010681152344,1,-0.1771356583737338,1.2857070995003064,31.45000076293945,1.8631528648353104,32.189998626708984,-2.4782522162422462,33.650001525878906,-0.1771356583737338 720,2008-10-01,31.809999465942386,32.09999847412109,31.239999771118164,32.09999847412109,81831.0,-0.0009422326162603634,4.931045822563595,-0.3411751506243634,35.76388528624251,34.80513063443258,1.2537525233391555,2.2835098123944526,2.546538823208156,4.39613816285134,12.149770683125901,0.8599987030029226,-1.5972419478644042,-1.9415003776550286,-4.695331832462482,0.8123310771524217,-3.3184161050587555,-0.5645846502513017,4.099196363342276,37.3562843548697,-0.13476344598946355,1.3769157274037251,10,1.7250013351440394,2.4450006484985316,2.262499809265133,2.2750005722045863,-1.7999992370605469,2,-0.14680918436650447,1.1677436026801324,31.84000015258789,1.2857070995003064,31.45000076293945,1.8631528648353104,32.189998626708984,-0.14680918436650447 721,2008-10-02,31.5,32.72999954223633,31.149999618530273,31.76000022888184,139754.0,-0.009745346467996296,-2.2916631069485036,0.8965555796715855,37.960692681591844,35.36969900045039,1.537293838562391,2.3667397454871235,2.903505862777564,4.642145226437393,11.201546428328554,1.5799999237060547,-1.7091344892467006,-2.0304999351501465,-4.760916863215833,0.69991699291554,-3.3957083991829933,-0.6652914711172997,4.085244093260492,37.64258886035501,-1.2112571411888737,1.3652084640328432,10,2.035000801086426,2.755000114440918,2.687499523162842,2.5850000381469727,-1.2199993133544886,3,-0.11460319397941454,4.931045822563595,31.809999465942386,1.1677436026801324,31.84000015258789,1.2857070995003064,31.45000076293945,-0.11460319397941454 722,2008-10-03,32.150001525878906,33.240001678466804,31.75,31.989999771118164,160108.0,0.02063496907552076,-3.6562458090569296,-0.6153908227267642,39.15663010531794,35.78898522024348,0.8338949590140459,1.5671093380079668,2.294163878990389,3.91595291370259,11.40982739976434,1.740001678466804,-1.6562501580812565,-1.2344985008239746,-3.930362222887368,1.4613652212394186,-2.582430361855671,0.11343336020772199,3.1307279355188697,60.073275684391746,20.326258882399387,1.3479318610316966,10,1.3849992752075195,2.1049985885620117,2.2874979972839355,1.8099985122680664,-1.2800006866455078,4,-0.07651635692275571,-2.2916631069485036,31.5,4.931045822563595,31.809999465942386,1.1677436026801324,31.84000015258789,-0.07651635692275571 723,2008-10-06,31.229999542236328,31.57999992370605,30.540000915527344,31.57999992370605,95205.0,-0.02861592348299047,4.942844998120002,-2.18747839355321,34.89640207982082,35.51734632267339,1.4572165039396623,2.191500359649126,3.2556117859654563,4.721227486594401,11.048085298672856,1.6100006103515625,-1.4788443390886812,-1.8955004692077608,-4.352202955407591,0.5612020169920697,-3.123851712307676,-0.6671492261078455,3.764486165210492,26.373587217836402,-11.926831485805813,1.228351243099916,10,2.3050012588500977,2.640000343322754,4.05750036239624,2.7300004959106445,-0.5299987792968786,0,0.017611308116266322,-3.6562458090569296,32.150001525878906,-2.2916631069485036,31.5,4.931045822563595,31.809999465942386,0.017611308116266322 724,2008-10-07,30.61000061035156,31.739999771118164,30.11000061035156,31.5,142737.0,-0.01985267182108874,1.3795626738542726,2.542852627506153,36.07666033894457,35.33588856439853,1.615310040633343,2.5500217150064266,3.909739626301448,5.232746380452998,10.76080704119796,1.6299991607666051,-1.406040068516944,-2.266499423980715,-4.680582894880612,0.1475840469191816,-3.4735411594306633,-1.0594576885307667,4.11541596838136,15.974435443278583,-22.153588448548565,1.207041735449948,10,1.4400005340576207,3.0599994659423864,4.802499294281009,3.279999732971195,-0.6700000762939453,1,0.04344984963039433,4.942844998120002,31.229999542236328,-3.6562458090569296,32.150001525878906,-2.2916631069485036,31.5,0.04344984963039433 725,2008-10-08,32.029998779296875,32.09999847412109,28.729999542236328,30.29999923706055,213352.0,0.04639000786119252,2.6042789912058115,-1.9438210434275605,46.61956612533383,35.79069308647967,-0.027002336703361607,0.9926857050040852,2.513672226033407,3.7162142152237294,11.828782876494694,3.3699989318847585,-1.4084978651175817,-0.7270012855529799,-3.054440280189702,1.6004377090837387,-1.890720782871341,0.43671821176538117,2.326184521965537,73.17068013228777,30.539488773747607,1.1637194973183598,10,-1.044998168945309,0.9500007629394531,3.3825011253356934,1.8350019454956055,-1.8099994659423864,2,-0.04121135638873086,1.3795626738542726,30.61000061035156,4.942844998120002,31.229999542236328,-3.6562458090569296,32.150001525878906,-0.04121135638873086 726,2008-10-09,30.96999931335449,32.59000015258789,30.26000022888184,32.09999847412109,171970.0,-0.03309395898658396,1.2085280981044773,-0.6531788784787065,40.20715744191879,37.13965191512756,0.6848828510315208,1.8896653460214061,3.538711239567295,4.690099646733213,11.904701553477082,2.329999923706051,-1.513825052023769,-1.622000694274906,-3.9656514415435673,0.7216500529937555,-2.79382606790924,-0.4501753206405752,2.8235656120053143,49.66737716426858,5.9306478461267105,1.171825373634331,10,0.015001296997077418,2.0100002288818395,4.647500038146976,2.885001182556156,-1.3599987030029297,3,-0.03099771087365477,2.6042789912058115,32.029998779296875,1.3795626738542726,30.61000061035156,4.942844998120002,31.229999542236328,-0.03099771087365477 727,2008-10-10,27.3700008392334,30.76000022888184,26.96999931335449,30.25,265630.0,-0.11624147736318302,-1.0597818678633197,2.5486737165475355,24.44951558124251,36.71161008263587,3.9440183858591737,5.2807710782150465,7.055715768129488,8.172276409078421,12.49818631377487,4.0,-1.6464132092674078,-4.917499256134036,-8.186227269019284,-1.6487712432487918,-6.55186326257666,-3.283135249691412,5.917207547814058,7.1174638104408565,-29.020621653394127,1.6343640064426221,10,2.734999656677246,4.609999656677246,8.534998893737793,6.1449995040893555,1.779998779296875,4,0.10632078035017045,1.2085280981044773,30.96999931335449,2.6042789912058115,32.029998779296875,1.3795626738542726,30.61000061035156,0.10632078035017045 728,2008-10-13,29.18000030517578,29.489999771118164,28.13999938964844,28.520000457763672,137179.0,0.06613077860589067,1.1093776077056903,-0.22916668046404215,31.09418419758866,36.24718820422238,1.9871241419476249,3.2623549979842608,5.1772078158344215,6.242447479692295,13.084923241703484,2.1199989318847656,-1.8455025697511438,-2.868999767303464,-6.318081099257441,0.5800815646505164,-4.593540433280452,-1.1444591013264755,3.4099998474121094,39.323855192212896,10.48221490325339,1.72454066597699,10,0.9250001907348633,2.8000001907348633,6.8949995040893555,4.335000038146973,-0.5300006866455078,0,0.05791639877940158,-1.0597818678633197,27.3700008392334,1.2085280981044773,30.96999931335449,2.6042789912058115,32.029998779296875,0.05791639877940158 729,2008-10-14,30.0,31.0,29.71999931335449,29.86000061035156,93081.0,0.028101428589730748,-5.095212577542352,0.21212033638702385,37.79359255718585,36.4727112343272,0.981933133496053,2.242283355309013,4.300684122271413,5.301539559518929,13.32148840752728,1.8199996948242188,-1.7595169814988623,-1.8490000724792495,-5.285607035700629,1.58760689074213,-3.567303554089939,-0.13069659086855978,1.9156000518798812,53.91459491416766,23.542194419502586,1.7183034816106888,10,0.10500049591064453,1.8450002670288086,6.074999809265137,3.515000343322754,-2.5300006866455114,1,0.02333335876464826,1.1093776077056903,29.18000030517578,-1.0597818678633197,27.3700008392334,1.2085280981044773,30.96999931335449,0.02333335876464826 730,2008-10-15,28.209999084472656,30.04999923706055,28.01000022888184,30.0,114692.0,-0.05966669718424478,1.158729806318263,-12.78577656675717,32.58641865108683,35.875569675382195,2.4670030064997235,3.845910811759474,5.982859166341939,6.952928463943806,13.554039525818002,2.039999008178711,-1.672313566353541,-3.3955008506774895,-7.141091571199965,0.35008986984498236,-5.268296210938729,-1.5227054904162536,3.1121288787841763,22.06404957205149,-8.256437284655963,1.8727953602612362,10,1.8950014114379883,3.5550012588500977,7.8650007247924805,5.305001258850098,-2.14999961853027,2,0.061325824378958727,-5.095212577542352,30.0,1.1093776077056903,29.18000030517578,-1.0597818678633197,27.3700008392334,0.061325824378958727 731,2008-10-16,26.190000534057614,27.51000022888184,25.770000457763672,27.51000022888184,166014.0,-0.0716057644796908,1.6363638990838856,0.7374296199370082,31.458590539618356,35.02023194586002,4.0840479213589695,5.6424829465412145,7.887389429856821,8.817808507102765,13.722505646595243,2.4399986267089844,-1.7737177115829112,-5.08999938964844,-9.506489620806743,-0.6735091584901411,-7.29824450522759,-2.8817542740692907,4.809999465942386,8.030594895890781,-24.005864140643567,2.20824511557915,10,2.9899997711181676,4.97500038146973,9.792499542236332,7.32499980926514,-0.8299999237060547,3,0.15387547526225687,1.158729806318263,28.209999084472656,-5.095212577542352,30.0,1.1093776077056903,29.18000030517578,0.15387547526225687 732,2008-10-17,26.540000915527344,27.239999771118164,25.809999465942386,27.18000030517578,151066.0,0.01336389363622148,2.763167008818988,0.4848481345548048,34.452182555644725,34.970874220951565,3.1900500753117136,5.038067611125776,7.418449028101733,8.288241346773503,14.251413274359187,1.4300003051757777,-1.8949396854189189,-4.4144990921020515,-9.223838086841916,0.39483990263781266,-6.819168589471985,-2.0098295947321176,3.727799148559569,14.72276338736394,-19.917865570094293,2.404669497369932,10,2.6399993896484375,4.625,8.367499351501465,6.97499942779541,-0.5400009155273438,4,0.11567443816582901,1.6363638990838856,26.190000534057614,1.158729806318263,28.209999084472656,-5.095212577542352,30.0,0.11567443816582901 733,2008-10-20,27.059999465942386,27.239999771118164,26.81999969482422,27.239999771118164,76445.0,0.019593011773817004,3.6666596024244478,0.2812507450587647,34.98743150406338,34.849848794853656,2.253288766553567,4.177805849822452,6.781488728967542,7.597221660091261,15.32496170032902,0.6999988555908203,-2.0346427008593544,-3.542500591278074,-8.412627943007227,1.3276267604510785,-5.97756426714265,-1.1074369154134978,2.5781086532592745,24.66537516420347,-11.098094821901082,2.4350636758645754,10,2.120000839233395,4.105001449584957,7.847500801086422,6.4550008773803675,-1.639999389648441,0,0.07723577952092553,2.763167008818988,26.540000915527344,1.6363638990838856,26.190000534057614,1.158729806318263,28.209999084472656,0.07723577952092553 734,2008-10-21,27.32999992370605,28.190000534057614,27.04999923706055,27.59000015258789,168126.0,0.009977844164538396,-1.7804855355801303,1.4444432670707896,36.138611874758915,33.68529832256756,1.6417372850649556,3.512148695434991,6.395574778606505,7.159865946781256,16.703975993449134,1.1400012969970632,-2.2537088830589838,-2.90700016021729,-7.595108715177407,1.781108394742823,-5.251054437697345,-0.5629458827372353,1.7665731228942896,36.44859604840021,0.8499815731372777,2.3440542774800566,10,1.8500003814697301,3.8350009918212926,7.5775003433227575,6.185000419616703,-1.9599990844726527,1,0.04829856196520721,3.6666596024244478,27.059999465942386,2.763167008818988,26.540000915527344,1.6363638990838856,26.190000534057614,0.04829856196520721 735,2008-10-22,27.479999542236328,27.989999771118164,26.920000076293945,27.0,88096.0,0.0054884602615812295,-2.3437522351763107,-1.846150460330826,37.43749557435408,33.377558115060374,0.8699282879457577,3.049904680828476,6.131916208852125,6.828910582764763,17.50154492484835,1.0699996948242188,-2.3673650782623596,-2.4595005035400384,-7.048569776902646,2.129568769822569,-4.75403514022134,-0.16496586685873638,1.1508533419268794,70.66111696539275,33.861975300118516,2.2945346366813038,10,0.9050006866455078,3.6850013732910156,7.4275007247924805,6.035000801086426,-1.5,2,-0.00036390935401831026,-1.7804855355801303,27.32999992370605,3.6666596024244478,27.059999465942386,2.763167008818988,26.540000915527344,-0.00036390935401831026 736,2008-10-23,27.43000030517578,27.670000076293945,27.239999771118164,27.3700008392334,67875.0,-0.0018194773614788051,-1.687488451657895,0.12499900658830636,34.67531463833683,34.513758010293074,0.40786207579308,2.751073388782956,6.0621083549085455,6.748198461064952,18.342215472352997,0.43000030517578125,-2.475470009379656,-2.1984996795654297,-6.5665232416434804,2.169523882512621,-4.382511460604455,-0.014487898526404308,0.8003332392914899,68.06723160491299,32.79884433522494,2.1840117810390245,10,0.9549999237060547,3.7350006103515625,7.4175004959106445,6.085000038146973,-1.2800006866455078,3,-0.04994534538794326,-2.3437522351763107,27.479999542236328,-1.7804855355801303,27.32999992370605,3.6666596024244478,27.059999465942386,-0.04994534538794326 737,2008-10-24,26.0,27.1200008392334,24.18000030517578,27.10000038146973,243724.0,-0.05213271196741309,4.157889805567779,-18.33350287694319,33.56378975373252,34.78815862764239,1.8138350164480386,3.893161587319142,7.356438420832902,8.043912551505898,20.53649998174362,3.25,-2.8688409628684823,-3.3190000534057624,-7.798595299011616,1.1605951922000912,-5.5587976762086875,-1.0792024306028374,1.989999771118164,45.386523464905544,8.621512098842224,2.239797622802926,10,1.5900001525878906,4.370000839233398,8.847500801086426,7.515000343322754,0.3400001525878906,4,-0.0246153611403247,-1.687488451657895,27.43000030517578,-2.3437522351763107,27.479999542236328,-1.7804855355801303,27.32999992370605,-0.0246153611403247 738,2008-10-27,25.90999984741211,26.479999542236328,25.10000038146973,25.34000015258789,133678.0,-0.0034615443303034343,-1.6285717399755242,-0.5181813610488316,34.72040712609565,34.44669357974348,1.554698832204604,3.7385137631242706,7.284681176811787,8.013866697006975,22.44931019766883,1.379999160766598,-3.1393953191426966,-3.1320001602172844,-7.740064311460898,1.476063991026333,-5.436032235839093,-0.8279680845954758,1.760000228881836,43.14213076039473,3.5924562765193784,2.3040320756218087,10,1.2049999237060547,4.460000991821289,8.870000839233398,7.6050004959106445,0.8600006103515625,0,0.0034735682407531776,4.157889805567779,26.0,-1.687488451657895,27.43000030517578,-2.3437522351763107,27.479999542236328,0.0034735682407531776 739,2008-10-28,26.20000076293945,26.729999542236328,25.51000022888184,26.489999771118164,160990.0,0.011192625134511802,2.1688353509156437,-0.5087704621809435,29.543861133203634,34.10863163331201,0.747599972232063,3.166670410412067,6.863261215104192,7.617380441874932,23.949005452830104,1.2199993133544886,-2.8592182870867653,-2.559999275207524,-7.137297663518378,2.0172991131033307,-4.848648469362953,-0.2713500810520948,0.9200000762939489,53.018392149932545,16.989489866508045,2.2886491941554272,10,-0.015000343322750354,4.170000076293949,8.404999732971195,7.314999580383304,0.5699996948242223,1,-0.02977101770732904,-1.6285717399755242,25.90999984741211,4.157889805567779,26.0,-1.687488451657895,27.43000030517578,-0.02977101770732904 740,2008-10-29,27.13999938964844,28.26000022888184,26.5,26.989999771118164,186092.0,0.03587780913497696,-2.1150469663850715,-0.5172418329025401,36.44727110695238,34.6629294741269,-0.4024630310507824,1.9593239970203342,5.7955435430636975,6.596677443243717,25.143664148613944,2.05999946594239,-2.7703874869062624,-1.386500644683835,-5.78151811306925,3.00851682370158,-3.584009378876541,0.8110080895088707,-2.95999908447266,72.54899852507721,36.66539887131901,2.1975087341927075,10,-0.9199991226196325,3.2300014495849574,7.195000648498532,6.375000953674313,-0.38999938964844105,2,-0.06521733935963692,2.1688353509156437,26.20000076293945,-1.6285717399755242,25.90999984741211,4.157889805567779,26.0,-0.06521733935963692 741,2008-10-30,27.88999938964844,28.229999542236328,27.54999923706055,27.79999923706055,160881.0,0.027634488462297435,-1.3050851841075752,0.6000025431379638,52.304958752728936,36.64657127380292,-0.9900756297164897,0.9749932912328454,4.939702785689146,5.759136286976496,26.909262339189087,1.090000152587887,-2.866013775812945,-0.4560006141662569,-4.6276763825818215,3.7156751542493076,-2.541838498374041,1.6298372700415271,-3.628399085998538,90.93135180999442,49.28537545934849,2.0858378842077827,10,-1.6699991226196325,1.1950016021728516,6.900001525878903,5.625000953674313,-1.0900001525878906,3,-0.06848332338512064,-2.1150469663850715,27.13999938964844,2.1688353509156437,26.20000076293945,-1.6285717399755242,25.90999984741211,-0.06848332338512064 742,2008-10-31,29.690000534057614,29.690000534057614,28.0,28.0,79228.0,0.06453930382935957,1.0000000000000042,18.77775187555627,52.26264549458637,38.56603949497215,-2.5661137418888593,-1.0738092009659361,3.0413116241371263,3.87622233200349,28.823444175218803,1.8000011444091726,-2.667923297112761,1.4670005798339822,-2.3635415971587186,5.297542756826683,-0.4482705086623682,3.3822716683303327,-5.348432231903072,100.0,55.66188021170811,1.9152710884963509,10,-2.7550001144409144,-0.979999542236321,5.10000038146973,3.8249998092651403,-2.4800014495849574,4,-0.11923209335973506,-1.3050851841075752,27.88999938964844,-2.1150469663850715,27.13999938964844,2.1688353509156437,26.20000076293945,-0.11923209335973506 743,2008-11-03,31.78000068664551,31.96999931335449,29.739999771118164,30.38999938964844,98500.0,0.07039407595127667,1.5197755576844285,0.8224857146404215,57.09729197540038,40.894781728376756,-4.376396317429744,-3.2891272161387413,0.8671193694920838,1.7050406056820258,29.572611021852147,2.279998779296875,-2.212903058036293,3.529500675201419,-0.3985921024404,7.457593452843238,1.5654542863805112,5.4935470640223265,-7.224495095214845,97.0588443709588,51.70420551093828,1.964046388820909,11,-3.7050008773803746,-3.0699996948242188,2.7499999999999964,1.7349996566772425,-4.079999923706062,0,-0.171176853886715,1.0000000000000042,29.690000534057614,-1.3050851841075752,27.88999938964844,-2.1150469663850715,27.13999938964844,-0.171176853886715 744,2008-11-04,31.940000534057614,32.18000030517578,31.34000015258789,31.899999618530273,86622.0,0.00503460805396827,2.230766973553901,0.028777610217887807,67.09441867027178,44.18999540570094,-4.261880542294193,-3.5251122777135997,0.6272417376439172,1.4527883881855281,30.056387622310115,0.8400001525878906,-1.8135382388232202,3.6230005264282177,-0.5128202009202916,7.758821253776727,1.555090162753963,5.690910890102472,-6.939625319311517,95.77465214395372,45.51281211019451,2.0679103636742555,11,-3.7600002288818324,-3.229999542236321,2.300000190734867,1.8249998092651403,-4.640001296997063,1,-0.1618659984298113,1.5197755576844285,31.78000068664551,1.0000000000000042,29.690000534057614,-1.3050851841075752,27.88999938964844,-0.1618659984298113 745,2008-11-05,30.709999084472656,32.09999847412109,30.559999465942386,32.09999847412109,135042.0,-0.038509750438902035,1.2158268840221707,-34.74918939538723,72.33200679634251,48.37407231214602,-2.822317210832445,-2.528721198716333,1.7572348074295476,2.586759642443994,29.91800830374305,1.5399990081787003,-1.4615830724723757,2.4589990615844712,-1.4639905855647015,6.3819887087336475,0.49750423800988486,4.420493885159058,-5.135253862492185,68.25052091615328,12.124289750810206,1.9614948235745875,11,-2.529998779296875,-1.9999980926513636,3.1850013732910156,3.090001106262207,-3.7099990844726562,2,-0.12829693077721693,2.230766973553901,31.940000534057614,1.5197755576844285,31.78000068664551,1.0000000000000042,29.690000534057614,-0.12829693077721693 746,2008-11-06,30.01000022888184,30.79999923706055,29.26000022888184,30.25,77508.0,-0.02279384163006193,1.2985089923065305,0.17266178165651075,66.57115349056667,52.04155717179426,-1.9197395519360079,-2.0072430620892163,2.3309103186649516,3.1821701337922796,30.37784165945135,1.539999008178711,-1.1415273167486077,1.8070001602172887,-1.997618129961058,5.611618450395639,-0.09530898487188466,3.709309305306462,-3.9068346002457446,48.08612636685712,-12.72889076452963,1.9023091450891745,11,-1.3699998855590856,-1.2999992370605469,3.8850002288818324,3.889999389648434,-2.9699993133544957,3,-0.10863046331283899,1.2158268840221707,30.709999084472656,2.230766973553901,31.940000534057614,1.5197755576844285,31.78000068664551,-0.10863046331283899 747,2008-11-07,30.28000068664551,30.45000076293945,30.01000022888184,30.040000915527344,76708.0,0.008997016184752349,-1.933325703967928,-1.0000000000000295,65.75342874803296,55.48967068534285,-1.6972604187866942,-2.158735051477489,1.8867625500961047,2.809686300963694,29.39135948439761,0.4400005340576101,-0.8328507338858948,1.9315006256103544,-1.9605549936593327,5.823556244880045,-0.014527184024490936,3.8775284352451997,-3.6906882838862423,34.93152161346018,-29.198068639378576,1.946027809634845,11,-1.4350004196167028,-1.5699996948242188,3.6149997711181605,3.8499994277954066,-2.6900005340576207,4,-0.11492739004856622,1.2985089923065305,30.01000022888184,1.2158268840221707,30.709999084472656,2.230766973553901,31.940000534057614,-0.11492739004856622 748,2008-11-10,30.8700008392334,31.239999771118164,30.479999542236328,30.540000915527344,29531.0,0.019484813051807492,-2.377758751499379,1.3750009934116734,66.79317176487282,59.62848297775054,-1.6871118589918765,-2.756984933476435,1.1478021959107991,2.1208705041754286,28.19537535262758,0.9599990844726527,-0.43803834799800967,2.4370007514953613,-1.6016866045586298,6.475688107549352,0.4176570734683658,4.456344429522357,-3.8334334042808074,55.137005763197386,-11.97792801722904,2.0193436780269955,11,-1.5300006866455078,-2.4850006103515625,3.0249996185302734,3.3849992752075195,-3.430000305175785,0,-0.11856176401878038,-1.933325703967928,30.28000068664551,1.2985089923065305,30.01000022888184,1.2158268840221707,30.709999084472656,-0.11856176401878038 749,2008-11-11,30.70000076293945,31.1200008392334,30.51000022888184,31.0,58575.0,-0.005506967012384734,1.259257689427642,-0.9090888073288551,65.24621591833949,62.82836573457133,-0.9070437418918154,-2.6686781940206252,1.1418736220135521,2.2087447938603226,28.054404753818662,0.610000610351559,0.12835562033784598,2.2320006370544405,-1.875413255247171,6.339414529356048,0.17829369090363656,4.2857075832052445,-3.251958698369002,50.70427548578649,-15.3027124997679,2.053706946150804,11,-0.8350009918212855,-2.3150005340576136,3.0024995803833043,3.5549993515014684,-3.7000007629394496,1,-0.09771986727836024,-2.377758751499379,30.8700008392334,-1.933325703967928,30.28000068664551,1.2985089923065305,30.01000022888184,-0.09771986727836024 750,2008-11-12,29.940000534057614,30.86000061035156,29.76000022888184,30.85000038146973,35489.0,-0.0247557071659521,1.365591441955096,3.033340538890925,61.135757329793705,63.80956557646741,0.32620989145982193,-1.8682092828747052,1.706071956890618,2.9300659060934215,27.354546913143317,1.1000003814697195,0.6969305223964533,1.3855003356933544,-2.771601580082642,5.542602251469354,-0.6930506221946438,3.4640512935813526,-2.113401810238738,34.34345769634587,-30.105700957458545,2.0785509578879995,11,0.149999618530277,-1.5550003051757777,2.920000076293949,4.114999771118168,-2.54000091552734,2,-0.0881763944524312,1.259257689427642,30.70000076293945,-2.377758751499379,30.8700008392334,-1.933325703967928,30.28000068664551,-0.0881763944524312 751,2008-11-13,30.21999931335449,30.690000534057614,30.0,30.0,102509.0,0.009351996469685098,-5.272751705781853,-0.24175752774039352,70.849797249988,65.87480466040091,0.4598358343124467,-1.9297496842745794,1.2717196038848577,2.617892699673437,25.883860282174243,0.75,1.3700319390695768,1.4639991760253857,-2.600172695021083,5.528171047071858,-0.5680867594978487,3.49608511154862,-2.045128463027062,31.081028834480346,-34.30141382873424,2.0320859355232357,11,0.50000095367432,-1.8349990844726527,1.7625007629394567,3.1450004577636754,-2.819999694824215,3,-0.10655193204890456,1.365591441955096,29.940000534057614,1.259257689427642,30.70000076293945,-2.377758751499379,30.8700008392334,-0.10655193204890456 752,2008-11-14,29.61000061035156,30.8700008392334,29.21999931335449,30.709999084472656,119926.0,-0.020185265283357068,1.3239425647087317,-5.000008669793669,67.38722262775293,67.01813028844009,1.1815452629090153,-1.1362160444746436,1.7444962423796255,3.210205406199595,24.468717301348143,1.6500015258789098,1.8801975598055911,0.7005004882812464,-3.2413267953996048,4.642327771962098,-1.2704131535591792,2.671414130121672,-1.1147194036362649,19.30699052557826,-46.86916016771403,1.970913641840425,11,1.0899991989135778,-1.4300003051757777,2.3724994659423864,3.754999160766605,-2.0850009918212855,4,-0.08679498959300092,-5.272751705781853,30.21999931335449,1.365591441955096,29.940000534057614,1.259257689427642,30.70000076293945,-0.08679498959300092 753,2008-11-17,29.149999618530273,29.739999771118164,29.0,29.6299991607666,49977.0,-0.015535325306966441,1.1142827559522837,0.43636382552243946,63.64476873881906,66.63483585161202,1.3737078324648593,-0.53925726312481,2.0159018770759545,3.6539771039523288,23.01449634686603,0.7399997711181641,2.0852000455847097,0.13599948883056712,-3.7090052921438073,3.9810042698049415,-1.7865029016566183,2.0585018793177525,-0.3599408839381404,7.075450903336149,-58.25492548603195,1.9225023904871872,11,1.3999996185302699,-0.9699993133544922,1.892500877380371,3.3350000381469727,-1.1599998474121094,0,-0.053516277405050494,1.3239425647087317,29.61000061035156,-5.272751705781853,30.21999931335449,1.365591441955096,29.940000534057614,-0.053516277405050494 754,2008-11-18,28.649999618530273,29.3799991607666,27.86000061035156,29.01000022888184,239874.0,-0.017152658886559813,1.7636375616421318,0.7500019868233947,57.28061767926271,64.9624592830476,1.5175270673237726,0.06820095514489566,2.344043134013976,4.117750371703778,22.35282031516005,1.5199985504150426,2.1574802665294506,-0.4300004959106438,-4.19783704130316,3.337836049481872,-2.3139187686069,1.4539177767856124,3.530000686645508,26.245812229462345,-36.59463349354094,1.8839182726962576,11,0.9000005722045898,-0.4699993133544922,2.392500877380371,3.8350000381469727,-0.6599998474121094,1,-0.04223382550029964,1.1142827559522837,29.149999618530273,1.3239425647087317,29.61000061035156,-5.272751705781853,30.21999931335449,-0.04223382550029964 755,2008-11-19,27.46999931335449,28.61000061035156,27.46999931335449,28.61000061035156,49209.0,-0.04118674767494879,1.0,3.1666649006060807,48.05555540838357,62.90517060724947,2.446920841945353,1.314825438774232,3.372648066130939,5.238646721042134,21.66698194584051,1.1800003051757848,1.9561567707706793,-1.6095007896423361,-5.378233896724826,2.15923231744015,-3.493867343183581,0.2748657638989087,4.623600997924807,0.0,-56.83804463362259,1.8843665535412437,11,1.8850002288818395,0.7100009918212926,3.505001068115238,5.0150003433227575,1.0200004577636754,2,-0.01710954951229282,1.7636375616421318,28.649999618530273,1.1142827559522837,29.149999618530273,1.3239425647087317,29.61000061035156,-0.01710954951229282 756,2008-11-20,26.059999465942386,27.0,25.28000068664551,27.0,107606.0,-0.05132871797075855,2.659570927965157,0.8245609338635949,32.56483611276114,59.21754920333038,3.6181794969866097,2.7583476576535446,4.616582388815722,6.571801932954411,21.241100366474058,2.1899986267089773,1.556752243272328,-2.9510005950927685,-6.891842029506936,0.9898408393213991,-4.921421312299852,-0.9805798778856847,5.8486568054199175,13.9534661539459,-35.87889816087939,1.9704207172070838,11,2.2000007629394496,2.120000839233395,4.875000953674313,6.42500019073486,1.8700008392333949,3,0.051419807369494475,1.0,27.46999931335449,1.7636375616421318,28.649999618530273,1.1142827559522837,29.149999618530273,0.051419807369494475 757,2008-11-21,25.36000061035156,26.489999771118164,25.10000038146973,25.90999984741211,55835.0,-0.02686104642886311,-1.5981304412928725,0.5851052389155774,14.412410709320142,53.397464641602305,3.9637089900775067,3.5921103286759255,5.165070520804139,7.209266081671085,19.79039531060851,1.389999389648434,1.1475974722892488,-3.6189994812011754,-7.671595631911675,0.4335966695093241,-5.645297556556425,-1.5927014058459257,6.150936325927738,5.603453945745641,-36.67480043700465,2.0262980753552493,11,2.7500000000000036,2.8199996948242223,4.8125000000000036,6.524999618530277,2.6350002288818395,4,0.08044159933284933,2.659570927965157,26.059999465942386,1.0,27.46999931335449,1.7636375616421318,28.649999618530273,0.08044159933284933 758,2008-11-24,26.0,26.489999771118164,25.90999984741211,25.989999771118164,63022.0,0.025236568385065494,-5.823525451873127,-0.018182259552361878,18.73683301761689,48.229755430410904,2.861130591564944,3.1191180420323548,4.362076798020858,6.508221995173976,18.26129235088978,1.1299991607666051,0.8420011945905408,-2.9835000991821303,-7.021922614527817,1.0549224161635529,-5.002711356854974,-0.964288841509287,4.9980620118945325,21.02803446776039,-13.88499580352546,2.019211257672842,11,1.9850006103515625,2.1800003051757812,4.1725006103515625,5.885000228881836,2.770000457763672,0,0.058653831481933594,-1.5981304412928725,25.36000061035156,2.659570927965157,26.059999465942386,1.0,27.46999931335449,0.058653831481933594 759,2008-11-25,25.420000076293945,26.11000061035156,25.309999465942386,25.989999771118164,81753.0,-0.022307689373309847,-1.0253170058041279,-56.99866488651536,20.112988359565307,43.67166998927441,2.9205225923860283,3.8342711667582563,4.767370277285657,7.010730456438353,16.918741968434283,0.8000011444091726,0.4897506095775519,-3.5244999885559096,-7.689196521731034,0.640196544619215,-5.606848255143472,-1.4421517219683473,5.106217005166602,9.116799827849489,-20.687845027568343,2.0823482665875632,11,2.565000534057617,2.760000228881836,4.752500534057617,6.465000152587891,3.9400005340576136,1,0.10110148257713569,-5.823525451873127,26.0,-1.5981304412928725,25.36000061035156,2.659570927965157,26.059999465942386,0.10110148257713569 760,2008-11-26,25.3700008392334,25.739999771118164,25.01000022888184,25.38999938964844,43451.0,-0.0019669251341652982,1.0277784400522303,0.035085194951218236,21.7073102652611,38.21139365763809,2.518993896781012,3.947244833837594,4.668138834360597,6.982639774271632,16.647616254379678,0.7299995422363246,0.03610210359634891,-3.4859992980957024,-7.881008166958104,0.909009570766699,-5.683503732526905,-1.2884948636645,4.722118906227884,18.090485012934362,-9.013301869579905,2.197504434431201,11,2.5699996948242188,2.809999465942383,4.802499771118164,6.5149993896484375,4.269998550415043,2,0.10327153508931186,-1.0253170058041279,25.420000076293945,-5.823525451873127,26.0,-1.5981304412928725,25.36000061035156,0.10327153508931186 761,2008-11-27,25.979999542236328,26.0,24.5,25.40999984741211,114912.0,0.024044094711246355,3.918027866022963,-28.502050548397417,24.82433510213589,33.482183932569534,1.3905305170884112,3.359036486528396,3.9251713207001373,6.307684151491358,16.425545483951787,1.5,-0.4111572461410553,-2.7805006027221673,-7.3436783056450565,1.7826771002007185,-5.06208945418361,-0.4989117512607244,3.6039082515670096,74.37184484723478,46.26471673234721,2.2815888514614433,11,1.140000343322754,2.200000762939453,3.7950010299682617,5.905000686645508,2.909999847412113,3,0.09661278957304309,1.0277784400522303,25.3700008392334,-1.0253170058041279,25.420000076293945,-5.823525451873127,26.0,0.09661278957304309 762,2008-11-28,26.149999618530273,26.25,25.82999992370605,26.0,128431.0,0.006543498048087848,1.399997820175387,0.26315736638513737,20.935935597348163,28.73675802796166,0.7578064650957934,3.067502845504791,3.6101530974650444,6.08918303550071,17.077754378376483,0.42000007629394887,-0.7906319318756729,-2.4335004806518548,-7.117885914840855,2.2508849535371453,-4.775693197746353,-0.09130776355735648,2.823839240016664,82.91456323148985,55.821254842157806,2.342192717094499,11,0.7899999618530273,2.030000686645508,3.6250009536743164,5.7350006103515625,3.260000228881836,4,0.06806886090293385,3.918027866022963,25.979999542236328,1.0277784400522303,25.3700008392334,-1.0253170058041279,25.420000076293945,0.06806886090293385 763,2008-12-01,26.34000015258789,26.40999984741211,25.899999618530273,26.29999923706055,188250.0,0.007265794907430179,4.666659602424448,0.2666734483679175,23.218654910769345,24.95209549812906,0.1422485223600063,2.5814046535169055,3.240502486672355,5.854327649778369,18.969398729143723,0.5100002288818359,-1.3311163094960463,-1.9714999198913574,-6.5036648137742645,2.560664973991546,-4.237582366832811,0.29458252705009613,2.096978042933415,96.33509421903554,69.24473308156425,2.266082446941452,12,0.21500015258789062,2.0,2.640000343322754,4.75,2.7600002288818395,0,0.06283222008572786,1.399997820175387,26.149999618530273,3.918027866022963,25.979999542236328,1.0277784400522303,25.3700008392334,0.06283222008572786 764,2008-12-02,26.770000457763672,26.989999771118164,25.95000076293945,26.149999618530273,137959.0,0.016324992508913727,-1.039216639583517,15.499666221630216,29.70549397304363,22.913199783091287,-0.6509262455152793,1.8384815330141606,2.614736243556525,5.3958880066361345,20.885568723285648,1.0399990081787145,-1.824447288400048,-1.2829996109008803,-5.524181767190427,2.9581825453886665,-3.4035906890456538,0.8375914672438931,1.1945403542950785,91.16468539851718,62.30704830058632,2.1205910781447725,12,-1.0200004577636719,1.5699996948242188,1.9724998474121094,4.319999694824219,2.5599994659423793,1,0.07471049554726372,4.666659602424448,26.34000015258789,1.399997820175387,26.149999618530273,3.918027866022963,25.979999542236328,0.07471049554726372 765,2008-12-03,26.770000457763672,27.0,26.29999923706055,26.85000038146973,102291.0,0.0,2.684222678425311,-0.1290319603518188,27.091631548724706,22.3050659426428,-0.8500556963915571,1.61075650820883,2.453941891073203,5.371311409216098,22.520533743953905,0.7000007629394496,-2.2736883620828436,-1.085999679565429,-5.170669057826181,2.9986696986953234,-3.128334368695807,0.956335009564949,0.7787954568480302,90.80001831054688,59.65323153736793,2.042334689130377,12,-1.0200004577636719,1.5699996948242188,1.507500171661377,4.319999694824219,2.8500003814697266,2,0.0967500974336648,-1.039216639583517,26.770000457763672,4.666659602424448,26.34000015258789,1.399997820175387,26.149999618530273,0.0967500974336648 766,2008-12-04,26.75,27.20000076293945,26.3700008392334,26.76000022888184,98261.0,-0.0007471220553479929,-1.1558480162298241,0.1250029802351198,29.394804205402295,23.96977633109637,-0.8067209643286759,1.4482562912014245,2.3025079760679823,5.3888831386646885,23.587917715216904,0.8299999237060511,-2.6291162286921974,-0.9430001258850105,-4.924632388394752,3.038632136624731,-2.933816257139881,1.0478160053698602,-2.25,67.15324910375578,33.08328448176117,1.9908161312548704,12,-0.8999996185302734,1.5900001525878906,1.5450005531311035,4.340000152587891,2.9099998474121094,3,0.10803736036068945,2.684222678425311,26.770000457763672,-1.039216639583517,26.770000457763672,4.666659602424448,26.34000015258789,0.10803736036068945 767,2008-12-05,26.79999923706055,26.84000015258789,25.899999618530273,26.63999938964844,80418.0,0.0018691303574036588,6.833283000874427,-15.999618538998703,32.006114033798994,25.444140888449937,-0.7051269687169253,1.184928401414659,2.1251882146160526,5.347259575204237,24.795368450711624,0.9400005340576172,-2.797538860921776,-0.7190008163452113,-4.524896151422876,3.0868945187324535,-2.6219484838840437,1.183946851193621,-2.2459992218017604,69.2306789421565,30.43469165733292,1.9029476675388315,12,-0.9499988555908239,1.5400009155273402,0.8525013923644984,4.29000091552734,2.7000007629394496,4,0.0779850825405144,-1.1558480162298241,26.75,2.684222678425311,26.770000457763672,-1.039216639583517,26.770000457763672,0.0779850825405144 768,2008-12-08,27.209999084472656,27.989999771118164,27.040000915527344,27.35000038146973,145896.0,0.015298502204624587,-2.958348068998677,-0.875008940705265,38.819865934647225,27.522682841236815,-1.0341950411102196,0.512971735404026,1.6138629962041868,4.9418773837399215,26.1527449288237,1.1900005340576136,-2.6550090578351657,-0.12600088119506836,-3.590086736834021,3.338084974443884,-1.8580438090145428,1.606042046624406,-2.6030790542602524,62.67939570819211,21.3748752318087,1.7320429278194756,12,-0.9649991989135742,1.1300010681152344,0.6125016212463379,3.8800010681152344,2.6700000762939453,0,0.08085265846976375,6.833283000874427,26.79999923706055,-1.1558480162298241,26.75,2.684222678425311,26.770000457763672,0.08085265846976375 769,2008-12-09,27.70000076293945,28.239999771118164,27.01000022888184,27.21999931335449,105238.0,0.018008147554345655,-1.7333334746185125,-3.4285500197544123,52.00001326851663,30.88853873048743,-1.3038842586396697,-0.22483351010682995,1.0135679298483922,4.454599413542422,27.509876541977906,1.2299995422363246,-2.2589612262606735,0.5140007972717235,-2.5764080187691327,3.60440961331258,-1.0312036107487046,2.0592052052921517,-2.957757543090814,76.92312081341063,29.138317434919387,1.5452044080204286,12,-1.3300008773803675,0.639999389648441,0.6924996376037633,3.389999389648441,2.5,1,0.050541501081955875,-2.958348068998677,27.209999084472656,6.833283000874427,26.79999923706055,-1.1558480162298241,26.75,0.050541501081955875 770,2008-12-10,27.29999923706055,28.0,27.04999923706055,27.6200008392334,69290.0,-0.014440487901143717,-1.3170705043066566,-0.6666679912103208,63.080166993611996,35.13918671842922,-0.6719886533313364,-0.034525304431188175,1.297321164195779,4.838101140837292,28.568114291175057,0.9500007629394496,-1.9288909823165845,0.24599933624267933,-2.561714584914288,3.0537132573996466,-1.1578576243358043,1.649856296821163,-2.3478906241357436,59.82903962557297,7.444043754813286,1.4038569605784836,12,-0.26499938964844105,0.9999999999999929,1.1450014114379847,3.79000091552734,3.75,2,0.07435900158889797,-1.7333334746185125,27.70000076293945,-2.958348068998677,27.209999084472656,6.833283000874427,26.79999923706055,0.07435900158889797 771,2008-12-11,27.0,27.3799991607666,26.79999923706055,27.3799991607666,55139.0,-0.010988983349614623,2.052637919178414,1.1874914318752254,68.89400152060513,40.46786070990221,-0.23701079546136228,0.012512340882235407,1.4851830427571073,5.112503360064423,29.738246335597495,0.5799999237060511,-1.582909590631889,0.1070000648498528,-2.2730227957097284,2.487022925409434,-1.0830113654299396,1.2970114951296452,-1.850617917583591,47.008560245314364,-10.827443140458342,1.190011430279791,12,0.06999969482421875,0.869999885559082,1.4450006484985352,4.090000152587891,5.279998779296875,3,0.09703706811975543,-1.3170705043066566,27.29999923706055,-1.7333334746185125,27.70000076293945,-2.958348068998677,27.209999084472656,0.09703706811975543 772,2008-12-12,27.040000915527344,27.21999931335449,26.270000457763672,26.559999465942386,79012.0,0.0014815153899017108,1.2619067622462363,-1.2631644991441915,63.90374931534377,44.98842675485493,-0.15364602692399743,-0.24232252820212352,1.3102428555458303,5.039533259846557,30.698237828973053,0.9499988555908168,-1.2499036874388203,0.2755009651184075,-1.7358190296978648,2.28682095993468,-0.7301590322897269,1.2811609625265419,-1.7051817717888298,39.08633127655887,-22.43877008853338,1.005659997408136,12,0.029998779296875,0.8299989700317383,1.6349997520446777,4.049999237060547,5.790000915527351,4,0.09689344834231384,2.052637919178414,27.0,-1.3170705043066566,27.29999923706055,-1.7333334746185125,27.70000076293945,0.09689344834231384 773,2008-12-15,27.59000015258789,27.790000915527344,27.09499931335449,27.290000915527344,96677.0,0.020340207782490127,-1.014490269792117,0.6249965230728929,79.24527622873583,50.49284700548739,-0.5673487766087177,-0.964643120336163,0.6585721818813717,4.464697535468261,31.4164956211047,0.75,-0.9492456372897315,0.9035001754760756,-0.8184846388010705,2.6254849897532218,0.042507768337500806,1.7644925826146505,-2.0808701712065982,67.00508400566589,-1.1018380184554957,0.8609924071385732,12,-0.5200004577636719,0.2799997329711914,1.1875004768371582,3.5,5.329998016357415,0,0.06922797523917201,1.2619067622462363,27.040000915527344,2.052637919178414,27.0,-1.3170705043066566,27.29999923706055,0.06922797523917201 774,2008-12-16,27.440000534057614,27.78000068664551,26.86000061035156,27.70000076293945,56137.0,-0.005436738590094081,3.3809519484469863,-0.8666696336609743,77.16534053419758,56.05659244831771,-0.3490179413012271,-0.9591158815538954,0.723048587007689,4.58825728632149,31.695846189102074,0.9200000762939524,-0.6194201129537156,0.8140005111694286,-0.6885641690112863,2.3165651913501435,0.0627181710790694,1.5652828512597878,-1.7670183652921096,67.63008010866358,-6.522535746086334,0.7512823400903578,12,-0.3700008392333949,0.3699998855590856,1.4224996566772496,3.649999618530277,4.719999313354496,1,0.08892123102113447,-1.014490269792117,27.59000015258789,1.2619067622462363,27.040000915527344,2.052637919178414,27.0,0.08892123102113447 775,2008-12-17,27.0,27.70000076293945,26.76499938964844,27.489999771118164,65651.0,-0.01603500457339635,1.054944110600856,1.8846128452481385,64.01098296487655,59.902834532703736,0.14196853526135556,-0.586185962857531,1.024871970687876,4.985418835342919,31.84059460669335,0.9350013732910085,-0.31853112371927494,0.3974999427795396,-1.0636152872990081,1.8586151728580873,-0.33305767225973426,1.1280575578188135,-1.1729967750933348,48.02627120983589,-25.02050684309186,0.7305576150392744,12,0.06999969482421875,0.6850004196166992,2.125,3.7049999237060547,4.940000534057614,2,0.1185185467755352,3.3809519484469863,27.440000534057614,-1.014490269792117,27.59000015258789,1.2619067622462363,27.040000915527344,0.1185185467755352 776,2008-12-18,27.399999618530273,27.6299991607666,26.79999923706055,27.1299991607666,150099.0,0.014814800686306473,1.2739738196639832,-0.5510215997602189,66.14985933929887,63.69658401109262,-0.17448084647859474,-0.9282402087647412,0.5226664979314393,4.521159277691169,31.142148305549583,0.8299999237060511,-0.09967160675037334,0.7304995536804206,-0.7486533181920692,2.2096524255529104,-0.009076882255826035,1.4700759896166673,-1.4282166008509165,74.34202766156618,2.4383904397280247,0.7395764359362458,12,-0.14499950408935547,0.2850008010864258,1.8375005722045898,3.3050003051757812,4.660001754760742,3,0.13321166676447072,1.054944110600856,27.0,3.3809519484469863,27.440000534057614,-1.014490269792117,27.59000015258789,0.13321166676447072 777,2008-12-19,27.399999618530273,27.709999084472656,26.809999465942386,27.01000022888184,118580.0,0.0,-1.2784774063951752,1.4444397349496187,64.40215799782419,66.53906090700117,-0.08987125894867987,-0.809053015130992,0.5344098471620171,4.453532572929895,30.313340265589584,0.8999996185302699,0.14891661159741076,0.6284996032714858,-0.748243599185404,2.0052428057283755,-0.0598719979569573,1.316871204499929,-1.2921235956445898,61.951149617786385,-6.57860746428085,0.6883716012284442,12,-0.14499950408935547,0.2850008010864258,2.152500629425049,3.3050003051757812,4.520000457763672,4,0.17810216163164916,1.2739738196639832,27.399999618530273,1.054944110600856,27.0,3.3809519484469863,27.440000534057614,0.17810216163164916 778,2008-12-22,27.524999618530273,28.10000038146973,27.270000457763672,27.690000534057614,99632.0,0.004562043859134279,-1.4592618128592283,-0.42307993270471717,61.185166430909106,67.55963348060033,-0.18493760330982667,-0.8579326095057809,0.3644972097632433,4.25855108073484,29.294103058933885,0.8299999237060582,0.37866097571218305,0.67724962234497,-0.6884599062181493,2.0429591509080893,-0.005605141936591451,1.3601043866265314,-1.2891961707506425,56.92881380147846,-8.376828519637918,0.6828547642815602,12,-0.3399991989135742,-0.4049997329711914,1.9150004386901855,3.1800003051757812,3.125,0,0.19273396134592535,-1.2784774063951752,27.399999618530273,1.2739738196639832,27.399999618530273,1.054944110600856,27.0,0.19273396134592535 779,2008-12-23,27.989999771118164,27.989999771118164,27.57999992370605,27.75,86591.0,0.016893738747769005,2.4166686534900834,-1.4545359966708595,65.88539920437779,67.8713259484632,-0.6755127416111968,-1.1810772555965023,-0.16737332457692133,3.727478964015937,28.000421056752465,0.4650001525878906,0.5978189932575866,1.0137497901916497,-0.2673304896341371,2.2948300700174364,0.3732096502787563,1.654289930104543,-1.6339445439382203,91.76026002785986,28.453455907072012,0.6405401399128936,12,-0.8049993515014648,-1.0500001907348633,1.375,2.595001220703125,2.9300003051757812,1,0.17613427788999925,-1.4592618128592283,27.524999618530273,-1.2784774063951752,27.399999618530273,1.2739738196639832,27.399999618530273,0.17613427788999925 780,2008-12-24,27.989999771118164,28.239999771118164,27.809999465942386,28.239999771118164,6658.0,0.0,2.4400024414062216,-1.0416676600783603,66.23035668902395,67.57536541162085,-0.634016776981543,-1.027405016304069,-0.17791652045963957,3.646206121354439,26.432413539120798,0.4300003051757777,0.7410623459660322,0.8827498435974128,-0.231745497255897,1.9972451844507226,0.3255021731707579,1.4399975140240677,-1.520907871301926,82.63889532765981,18.99995302733197,0.5572476704266552,12,-0.7349996566772461,-1.4349994659423828,0.8750004768371582,2.595001220703125,3.3500003814697266,2,0.1489817831508813,2.4166686534900834,27.989999771118164,-1.4592618128592283,27.524999618530273,-1.2784774063951752,27.399999618530273,0.1489817831508813 781,2008-12-29,28.489999771118164,28.489999771118164,27.915000915527344,28.0,21791.0,0.017863522832748613,1.3469352007193431,-1.9599990844726562,69.78922245881671,68.22930687200673,-1.006251450207504,-1.4015802981144674,-0.6177464966290067,3.0759572815623315,24.50181378781376,0.5749988555908203,0.7611451786547967,1.2572498321533203,0.1123505721291842,2.4021490921774564,0.6848002021412505,1.8296994621653901,-1.914653399023809,100.0,35.53711845293293,0.5724496300120687,12,-0.8625001907348633,-1.994999885559082,0.2775001525878906,1.9600009918212926,3.235000610351566,0,0.12109514884717187,2.4400024414062216,27.989999771118164,2.4166686534900834,27.989999771118164,-1.4592618128592283,27.524999618530273,0.12109514884717187 782,2008-12-30,27.93000030517578,28.584999084472656,26.93000030517578,28.40999984741211,182149.0,-0.019656001068490192,2.9879583967202716,-0.9795913600959124,58.14480653365866,65.88481023922039,-0.34277559365898824,-0.739294209920665,-0.014126958712509463,3.5591836166818815,22.986845883942408,1.654998779296875,0.736446355444329,0.6082503318786614,-0.456165761442513,1.6726664251998358,0.07604228521807244,1.1404583785392504,-1.201481661159523,60.42300529217606,-4.089272837491208,0.5322080466605879,12,-0.2550010681152344,-1.3875007629394531,0.28999996185302734,2.440000534057617,4.095001220703125,1,0.14786971081235167,1.3469352007193431,28.489999771118164,2.4400024414062216,27.989999771118164,2.4166686534900834,27.989999771118164,0.14786971081235167 783,2008-12-31,27.9950008392334,28.04999923706055,27.524999618530273,27.989999771118164,19781.0,0.0023272657840096578,8.130597757579276,-0.010418901842977375,53.69211532319173,63.27667410466417,-0.3847452937854463,-0.7103700059171132,-0.05061642975987013,3.416210165494526,21.53523518985303,0.524999618530277,0.7134680585447839,0.5905008316040039,-0.40782886270457297,1.5888305259125808,0.09133598444971369,1.0896656787582941,-1.0808341511715014,64.35053290553373,1.349973976499868,0.4991648471542889,12,-0.32000160217285156,-1.4525012969970703,0.14999961853027344,2.375,4.604997634887688,2,0.14020357633138136,2.9879583967202716,27.93000030517578,1.3469352007193431,28.489999771118164,2.4400024414062216,27.989999771118164,0.14020357633138136 784,2009-01-02,28.770000457763672,28.815000534057614,28.0,28.0,76300.0,0.027683500457130084,-1.1168832455623114,153.9672006102212,66.81924004577633,63.58870266920859,-1.0630335979257204,-1.3996109130184067,-0.7962158390989948,2.567112263040606,20.233544556227127,0.8199996948242152,0.7491966419482523,1.265500450134276,0.1419583867806118,2.38904251348794,0.7037294184574456,1.8272714818111062,-1.8400001525878906,97.61272833793578,32.79777269270653,0.561771031676832,1,-0.9625005722045898,-2.1125001907348633,-0.6875,1.6000003814697266,5.180000305175774,4,0.06534581615758284,8.130597757579276,27.9950008392334,2.9879583967202716,27.93000030517578,1.3469352007193431,28.489999771118164,0.06534581615758284 785,2009-01-05,29.36000061035156,29.690000534057614,28.7450008392334,29.0,86249.0,0.020507478039635263,-1.1724157586652846,0.46753298224927825,75.32189578999844,64.60781783039742,-1.4338468645318478,-1.8821233457222846,-1.3541894364171974,1.9071294340418454,18.759315687470373,0.9449996948242152,0.6933435240523877,1.7260005950927706,0.38325125476443844,3.0687499354211027,1.0546259249286045,2.3973752652569367,-2.2038002777099592,88.04348201667547,20.109634521872223,0.6713746701641661,1,-1.110000610351559,-2.2650003433227504,-1.277500152587887,1.0100002288818395,5.069999694824222,0,0.05313349569183501,-1.1168832455623114,28.770000457763672,8.130597757579276,27.9950008392334,2.9879583967202716,27.93000030517578,0.05313349569183501 786,2009-01-06,29.63999938964844,30.239999771118164,29.26000022888184,29.46999931335449,64315.0,0.009536742965807754,-2.3220422268846717,0.47222163353539504,76.5306090673061,65.9554235047843,-1.5228283314018753,-2.039052690735712,-1.5966358605148478,1.5564689891149364,17.557467059872852,0.9799995422363246,0.6658742706387422,1.8614994049072315,0.31304634686997446,3.4099524629444886,1.0872728758886048,2.6357259339258583,-2.129067028808599,81.87309733299615,9.865154135067954,0.7742265290186283,1,-1.0549993515014684,-2.269999504089359,-1.5799989700317418,0.7300014495849574,4.260002136230465,1,0.05735495269723789,-1.1724157586652846,29.36000061035156,-1.1168832455623114,28.770000457763672,8.130597757579276,27.9950008392334,0.05735495269723789 787,2009-01-07,28.88999938964844,29.84499931335449,28.459999084472656,29.670000076293945,102263.0,-0.025303644245753043,1.451329659293277,-4.588237274063223,62.74509437264669,66.12874883164403,-0.6026164748629945,-1.1852134086761588,-0.7709240856169437,2.2323254293957007,15.803436101792856,1.3850002288818324,0.7269492983832961,1.0069993972778342,-0.5454973916667214,2.5594961862223897,0.2307510028055546,1.7832477917501137,-0.9424162431640681,50.27623183803779,-21.44068334830844,0.7762483944722782,1,-0.3049993515014684,-0.8549995422363317,-1.2399992942810094,1.4800014495849574,5.740001678466793,2,0.09813087752563598,-2.3220422268846717,29.63999938964844,-1.1724157586652846,29.36000061035156,-1.1168832455623114,28.770000457763672,0.09813087752563598 788,2009-01-08,29.40999984741211,29.48500061035156,28.70000076293945,28.899999618530273,71413.0,0.017999323944257073,1.3787810918675172,-0.6538458716942406,68.0073085982381,66.36451654207296,-0.9243115479307917,-1.61473275452515,-1.2047078871272205,1.6294351584539015,14.99422484385849,0.7849998474121094,0.7670085132388422,1.4169998168945312,-0.24276985615071922,3.0767694899397817,0.5871149803719042,2.2468846534171583,-1.0956300409863289,62.94642819129687,-8.903789409269727,0.829884836522626,1,-0.8249998092651367,-1.3400001525878906,-1.8499999046325684,0.9600009918212891,4.020000457763672,3,0.08891539245271018,1.451329659293277,28.88999938964844,-2.3220422268846717,29.63999938964844,-1.1724157586652846,29.36000061035156,0.08891539245271018 789,2009-01-09,29.10000038146973,29.739999771118164,28.815000534057614,29.5,76666.0,-0.01054061433358544,1.1022729982031974,-0.7843126255203063,69.66293138150311,66.7459137301262,-0.49204381636349126,-1.2590217762668026,-0.8196654117601376,1.8689097635636003,14.425099959872146,0.9249992370605504,0.8215058841160285,1.0370003700256376,-0.6875632974765686,2.761564037527844,0.17471853627453626,1.899282203776739,-0.6400012969970739,35.9551151748815,-37.30139433737074,0.8622818337511026,1,-0.5150003433227575,-1.0300006866455114,-1.6525001525878942,1.2700004577636683,4.64999961853027,4,0.12027484696804613,1.3787810918675172,29.40999984741211,1.451329659293277,28.88999938964844,-2.3220422268846717,29.63999938964844,0.12027484696804613 790,2009-01-12,29.32999992370605,29.565000534057614,29.165000915527344,29.170000076293945,59023.0,0.007903764234407973,-3.7059285521945546,-0.3999999999999947,68.66538673813017,66.62104309449437,-0.5721418193441075,-1.400969443181996,-1.000705707066249,1.5667714232205192,13.825218859965267,0.4650001525878835,0.9022413768514426,1.1654998779296832,-0.6082349691684676,2.939234725027834,0.2786324543806096,2.052367301478757,-0.6299991607666016,48.87643278795308,-23.241322323296515,0.8868674235490751,1,-0.7449998855590785,-1.2600002288818324,-2.284999847412106,1.0400009155273473,4.420000076293949,0,0.15751792878455717,1.1022729982031974,29.10000038146973,1.3787810918675172,29.40999984741211,1.451329659293277,28.88999938964844,0.15751792878455717 791,2009-01-13,29.6200008392334,29.73500061035156,29.01499938964844,29.3700008392334,30236.0,0.00988751845488256,2.000007947293564,1.562501490117575,70.32968491713166,67.97491847043581,-0.7654954050067708,-1.5648532179596337,-1.261546546899357,1.2134095522009574,13.094024668565776,0.7200012207031179,0.9364383828202314,1.3245007514953606,-0.4739397832229848,3.122941286213706,0.4252804841361879,2.2237210188545333,-0.8050003051757848,83.75462549181375,9.923279680122064,0.8992202673591725,1,-0.7375011444091797,-1.5500011444091797,-2.575000762939453,0.75,4.049997329711907,1,0.16239025420861108,-3.7059285521945546,29.32999992370605,1.1022729982031974,29.10000038146973,1.3787810918675172,29.40999984741211,0.16239025420861108 792,2009-01-14,29.65999984741211,29.73500061035156,29.10000038146973,29.65999984741211,84636.0,0.0013504053695274632,7.4665835918827135,0.0,69.86047429301217,69.77140280041586,-0.5970757453386071,-1.4740813128333023,-1.329347764693562,1.1040504501880122,11.998161375755494,0.6350002288818288,0.9791393842924201,1.2334998130798347,-0.5615639681025293,3.0285635942621987,0.3359679224886527,2.1310317036710167,-0.6450004577636683,92.30769230769234,15.663371971640402,0.8975318905911818,1,-0.5399999618530273,-1.5900001525878906,-2.564999580383301,0.7100009918212891,4.665000915527337,2,0.14295353001617572,2.000007947293564,29.6200008392334,-3.7059285521945546,29.32999992370605,1.1022729982031974,29.10000038146973,0.14295353001617572 793,2009-01-15,29.5,30.0,29.20000076293945,29.60000038146973,88694.0,-0.00539446555074985,-1.2857158427361104,-100.0,64.89152749348324,69.55721251682773,-0.22477897632332855,-1.2265374886281535,-1.2669598204542183,1.1890638679063628,11.471835651563664,0.7999992370605504,0.9590931437363857,0.9779999732971199,-0.8328428982734302,2.78884284486767,0.07257853751184484,1.8834214090823949,0.7399997711181641,57.80588815688888,-16.22715668866136,0.9054214357852753,1,-0.15000057220458984,-1.244999885559082,-2.4049997329711914,-0.4149990081787074,4.520000457763672,3,0.17389834129204185,7.4665835918827135,29.65999984741211,2.000007947293564,29.6200008392334,-3.7059285521945546,29.32999992370605,0.17389834129204185 794,2009-01-16,29.8799991607666,30.40999984741211,29.29999923706055,29.61000061035156,238924.0,0.012881327483613703,-1.4943797589886472,-2.6999752045623002,67.33945365105231,68.67027450138927,-0.4813897852886093,-1.4907994835974954,-1.7473258693916804,0.7376024233720315,10.905190552160535,1.110000610351559,1.0587775786152775,1.235999202728273,-0.59655613899805,3.068554544454596,0.31972153186510965,2.152276873591436,-0.679998397827152,62.00713170408887,-10.485521074499694,0.9162776708631616,1,-0.44499969482421875,-1.539999008178711,-2.5874991416931152,-1.169998168945309,3.500001907348633,4,0.11880860924087466,-1.2857158427361104,29.5,7.4665835918827135,29.65999984741211,2.000007947293564,29.6200008392334,0.11880860924087466 795,2009-01-19,30.20000076293945,30.440000534057614,30.0,30.020000457763672,52683.0,0.010709558606448066,-2.9999826605631528,0.6666713761947265,66.22392279108519,67.52508713736474,-0.7484100440736512,-1.6430110725689815,-2.1263925712887364,0.34519808552934705,10.255210916800205,0.5600013732910121,1.2028062508324666,1.3960007667541454,-0.39038830096455257,3.1823898344728434,0.5028062328947982,2.2891953006134926,-1.0,83.15792432449788,13.560460279850247,0.8931945338593489,1,-0.7500009536743129,-1.845000267028805,-2.8450007438659632,-1.489999771118157,2.7700004577636754,0,0.11754964064163209,-1.4943797589886472,29.8799991607666,-1.2857158427361104,29.5,7.4665835918827135,29.65999984741211,0.11754964064163209 796,2009-01-20,31.04999923706055,31.26000022888184,30.25,30.25,179595.0,0.02814564412740661,-1.5250029802350897,4.444432670707521,78.0575566716066,69.22647183724916,-1.5392333093190516,-2.324730286807057,-3.004230375130522,-0.5809790458347557,9.832700006933573,1.05999946594239,1.2500713624606696,2.0634992599487347,0.1404915445085777,3.9865069753888918,1.1019954022286562,3.0250031176688132,-1.8003984832763749,90.27773117331972,18.713418656168486,0.9615038577200778,1,-1.069998741149906,-2.2849988937377965,-3.3824996948242223,-2.339998245239258,1.889999389648434,1,0.08695654844708645,-2.9999826605631528,30.20000076293945,-1.4943797589886472,29.8799991607666,-1.2857158427361104,29.5,0.08695654844708645 797,2009-01-21,32.279998779296875,32.279998779296875,30.81999969482422,30.81999969482422,137931.0,0.03961351280061298,1.0,1.8250005960470082,81.85873700839662,70.76551943837791,-2.500774562130534,-3.341718882544903,-4.2570547850681635,-1.9047289618381527,9.743946776152912,1.4599990844726562,1.2365649819403117,3.0494988441467292,0.7689294285673185,5.33006825972614,1.909214136357022,4.189783551936436,-2.909774057006839,100.0,26.386238170524905,1.1402847077897058,1,-1.732499122619629,-3.0049991607666016,-4.809998989105225,-3.5699977874755824,-1.1249980926513636,2,0.04306070143162222,-1.5250029802350897,31.04999923706055,-2.9999826605631528,30.20000076293945,-1.4943797589886472,29.8799991607666,0.04306070143162222 798,2009-01-22,32.830001831054695,33.5,32.5,32.5,212311.0,0.01703850906309734,-5.060572432607389,0.2260287931439967,81.23077979454632,72.05083592871603,-2.8101500309341247,-3.661640846100539,-4.842982598707309,-2.5353782527552724,10.328335622314395,1.220001220703125,1.207611649882331,3.334251785278326,0.6847129882144287,5.983790582342227,2.0094823867463774,4.659021183810275,-3.2269951842041102,84.04766554193685,12.913195813238701,1.32476939853195,1,-1.5725021362304759,-2.697502136230476,-5.360002040863044,-4.120000839233402,-2.6450023651123082,3,0.045537582957750455,1.0,32.279998779296875,-1.5250029802350897,31.04999923706055,-2.9999826605631528,30.20000076293945,0.045537582957750455 799,2009-01-23,32.919998168945305,32.990001678466804,32.02000045776367,32.900001525878906,134941.0,0.0027412833649458346,11.124737745564527,0.060595551856452864,79.66666518317237,73.27320020038738,-2.57174124582847,-3.5451166706738526,-4.963118174890909,-2.7171739080428665,10.7340314644453,0.9700012207031321,1.33056580203003,3.177748203277581,0.21879346835722657,6.1367029381979386,1.6982708358174037,4.657225570737758,-2.9272921867797805,83.42851911272301,13.836716445019633,1.4794773674601782,1,-1.6624984741210866,-2.7874984741210866,-5.449998378753655,-4.209997177124013,-6.169998168945305,4,0.03341440917381466,-5.060572432607389,32.830001831054695,1.0,32.279998779296875,-1.5250029802350897,31.04999923706055,0.03341440917381466 800,2009-01-26,32.15999984741211,32.790000915527344,31.90999984741211,32.700000762939446,84584.0,-0.02308622004268912,1.4444432670707412,-27.0045784051981,69.44446079689554,73.1748419648056,-1.5288679408659611,-2.5894571916858418,-4.218210916937238,-2.0579986587686605,11.389648528657508,1.009998321533196,1.3703799284786982,2.209249877929686,-0.8167393400659364,5.235239095925312,0.6962552689318748,3.7222444869274973,-1.8165644634631377,58.76922607421875,-8.886179470803086,1.5129946089978124,1,-0.8599996566772461,-2.0275001525878906,-4.71999979019165,-3.7749996185302734,-5.819999694824219,0,0.037935361520261335,11.124737745564527,32.919998168945305,-5.060572432607389,32.830001831054695,1.0,32.279998779296875,0.037935361520261335 801,2009-01-27,31.940000534057614,32.290000915527344,31.54999923706055,32.060001373291016,95988.0,-0.006840774701440178,1.551730261405441,0.22222339959593485,75.63028307962372,73.81593182998465,-1.0562435603256013,-2.211104630927057,-4.025196801999098,-1.920208291936735,12.198718499666093,0.7400016784667933,1.433680657177451,1.816750526428219,-1.2516659159629988,4.885166968819437,0.28254230523261015,3.350958747623828,-1.2809086885035406,41.79107133198382,-26.903442325656847,1.5342082211956087,1,-0.5900001525878871,-1.7900009155273402,-4.562500476837155,-3.5550003051757777,-6.795000076293942,1,0.032247985893025355,1.4444432670707412,32.15999984741211,11.124737745564527,32.919998168945305,-5.060572432607389,32.830001831054695,0.032247985893025355 802,2009-01-28,32.060001373291016,32.174999237060554,31.79999923706055,31.81999969482422,71232.0,0.003757070670848739,-1.6785466138064447,-1.9999999999999407,73.87390731171539,74.81397403201045,-0.8940178895224875,-2.1142294088697042,-4.151679705688771,-2.108982828078503,12.19914021526437,0.37500000000000355,1.5087194958683128,1.7302513122558594,-1.2718503588597656,4.732352983371481,0.22920047669804688,3.231302147813672,-1.1168187122923499,26.153945471369106,-41.48031983986191,1.5010508355578107,1,-0.6600017547607422,-1.9050016403198242,-4.590001106262207,-3.6750011444091797,-7.000001907348629,2,0.027448447152940147,1.551730261405441,31.940000534057614,1.4444432670707412,32.15999984741211,11.124737745564527,32.919998168945305,0.027448447152940147 803,2009-01-29,31.920000076293945,32.490001678466804,31.79999923706055,32.009998321533196,52516.0,-0.004366852495324758,-3.181833945033869,-0.37499006596198264,76.20818898218438,75.7993890688029,-0.41866670618664514,-1.7550841746854005,-4.00509147089825,-2.0606635145806678,12.280552409804992,0.6900024414062536,1.5552454575547827,1.3940000534057617,-1.47571399211121,4.26371409892273,-0.04085696935272409,2.8288570761642475,-0.7211356813951468,25.694459161615423,-44.04898218143185,1.4348570227584847,1,-0.1700000762939453,-1.7049999237060547,-4.449999809265137,-3.5349998474121094,-6.934999465942386,3,-0.023966146234961183,-1.6785466138064447,32.060001373291016,1.551730261405441,31.940000534057614,1.4444432670707412,32.15999984741211,-0.023966146234961183 804,2009-01-30,30.649999618530273,32.09000015258789,30.520000457763672,31.76000022888184,105838.0,-0.03978698166441619,-1.2919721443348917,12.333580587051983,60.280374387093275,75.13899480169269,1.0862785271374804,-0.3552301776704567,-2.727006822681446,-0.8775677475469479,12.686646006610216,1.5699996948242188,1.5852953067967306,0.029999637603758345,-2.7181136069871243,2.7781128821946446,-1.344056984691683,1.4040562598991997,2.8500003814697266,5.726834121199797,-63.902646935783935,1.3740566222954425,1,1.2250003814697266,-0.4349994659423828,-3.497499465942383,-2.469999313354492,-5.204999923706055,4,-0.015171293911102057,-3.181833945033869,31.920000076293945,-1.6785466138064447,32.060001373291016,1.551730261405441,31.940000534057614,-0.015171293911102057 805,2009-02-02,30.920000076293945,30.979999542236328,30.059999465942386,30.79999923706055,81040.0,0.008809150444505587,6.666674613960186,-0.1081088047288438,60.15624767169274,73.14996046836893,1.0383434043769775,-0.5295155735332813,-2.947578225853359,-1.215103534456631,13.271983027499695,0.9200000762939418,1.6856277462538962,0.2220001220703125,-2.4633724248916025,2.907372669032224,-1.120686151410645,1.56468639555127,2.5203999328613307,35.390939395818236,-31.11125526093045,1.342686273480956,2,0.8599996566772461,-0.7049999237060547,-3.8575000762939453,-2.739999771118164,-5.700000762939457,0,-0.13486416772330612,-1.2919721443348917,30.649999618530273,-3.181833945033869,31.920000076293945,-1.6785466138064447,32.060001373291016,-0.13486416772330612 806,2009-02-03,31.34000015258789,31.489999771118164,30.79999923706055,30.86000061035156,72177.0,0.013583443572367848,-1.2999930064150402,3.999968211078587,62.38938501217554,70.98669913545547,0.7418158884114092,-0.8597031501729546,-3.2667942261144276,-1.6984872561799804,13.567294395131627,0.6900005340576136,1.7591333438782222,0.5570001602172852,-2.094776645554866,3.2087769659894327,-0.7688882426687869,1.8828885631033607,1.965183834838868,52.67487741567817,-10.126744768063034,1.325888402886074,2,0.4399995803833008,-1.125,-4.434999942779541,-3.1599998474121094,-6.399999618530277,1,-0.15954052251614703,6.666674613960186,30.920000076293945,-1.2919721443348917,30.649999618530273,-3.181833945033869,31.920000076293945,-0.15954052251614703 807,2009-02-04,31.72500038146973,32.40999984741211,31.01000022888184,32.009998321533196,138437.0,0.01228462753692905,1.5806420991011672,-0.5937462747061222,65.88151783037641,69.28122558388104,0.30151781299096925,-1.0766211858782526,-3.5218921854684098,-2.132342443836574,14.84399286747201,1.3999996185302699,1.8433183843520418,0.8002503395080609,-1.7255605464919945,3.32606122550812,-0.46265510349196504,2.0631557825080904,1.4503762250976528,68.51849380818673,4.874891041076154,1.2629054430000288,2,-0.19999980926513317,-1.5100002288818395,-4.663750648498539,-3.545000076293949,-6.325000762939457,2,-0.207407402508634,-1.2999930064150402,31.34000015258789,6.666674613960186,30.920000076293945,-1.2919721443348917,30.649999618530273,-0.207407402508634 808,2009-02-05,32.025001525878906,32.40999984741211,31.01000022888184,32.009998321533196,138437.0,0.009456300734495882,2.5668787023223403,-0.052643202762690786,65.48737913815401,67.70574935665677,-0.13933356335220282,-1.2339324366356905,-3.7064589672735124,-2.4877739698660264,16.189685711672723,1.3999996185302699,1.7932217516880513,0.9695013999938951,-1.4961722663924562,3.4351750663802463,-0.26333543319928054,2.2023382331870707,1.0257599950634742,83.61709536011139,18.949956696718516,1.2328368331931754,2,-0.600001335144043,-1.5125017166137695,-4.916252136230469,-3.845001220703125,-6.2050018310546875,3,-0.21748639275811465,1.5806420991011672,31.72500038146973,-1.2999930064150402,31.34000015258789,6.666674613960186,30.920000076293945,-0.21748639275811465 809,2009-02-06,32.59999847412109,32.89500045776367,31.76499938964844,32.0,62966.0,0.017954626724296485,-1.1121521315964051,39.991355199573775,66.71308415236908,67.40226306282051,-0.8543388998490649,-1.6161339545620663,-4.138262039863285,-3.1162188059614095,17.522177480018915,1.1300010681152308,1.5907358973512729,1.3694984436035078,-1.0070024363124048,3.7459993235194204,0.18124800364554972,2.557748883561466,0.33113256462129215,89.59428993169179,26.13977636441774,1.188250439957957,2,-1.1224985122680593,-1.8499984741210866,-5.491249084472649,-4.419998168945305,-6.079998016357415,4,-0.2335889024600586,2.5668787023223403,32.025001525878906,1.5806420991011672,31.72500038146973,-1.2999930064150402,31.34000015258789,-0.2335889024600586 810,2009-02-09,33.950000762939446,34.224990844726555,32.61999893188477,32.799999237060554,137591.0,0.04141111509223028,-1.1258140956653997,1.9166740841524348,68.88021751720834,66.65225577810767,-2.1498020158709394,-2.7429007199067854,-5.324819089505915,-4.497671651108092,19.21889234816556,1.6249923706054688,1.3845101721389703,2.4885006904601994,-0.005424824110278337,4.982426205030681,1.2415379331749605,3.7354634477454383,-3.8900012969970597,91.97107282915347,30.59136670601906,1.2469627572852402,2,-1.8075056076049734,-2.60750579833984,-6.717500686645501,-5.770000457763665,-7.450000762939446,0,-0.2505154897492512,-1.1121521315964051,32.59999847412109,2.5668787023223403,32.025001525878906,1.5806420991011672,31.72500038146973,-0.2505154897492512 811,2009-02-10,34.43000030517578,34.990001678466804,33.759998321533196,33.799999237060554,211101.0,0.014138425079516237,-2.464784040661254,0.547826288868397,65.51227583838016,65.72318561440377,-2.502628887030255,-2.9977678557939704,-5.652090959241242,-5.000582334441287,20.983817806767274,1.230003356933608,1.2053724861366604,2.7280002593994155,0.060161563674761,5.39583895512407,1.3940809115370882,4.061919607261743,-4.286701011657712,85.92961886108309,28.219185724914496,1.3339193478623275,2,-1.9049997329711843,-2.704999923706051,-6.757500171661377,-6.25,-8.110000610351562,1,-0.26749930032491964,-1.1258140956653997,33.950000762939446,-1.1121521315964051,32.59999847412109,2.5668787023223403,32.025001525878906,-0.26749930032491964 812,2009-02-11,33.900001525878906,34.799999237060554,33.009998321533196,34.259998321533196,273571.0,-0.015393516543687147,1.4861147536206496,-0.5714225163638077,57.74240455246561,63.67143178887946,-1.8821010692072022,-2.249146789401216,-4.977854674853138,-4.502397689405765,22.55987032627107,1.790000915527358,1.131022530392496,1.9860013961791978,-0.6724524754169181,4.644455267775314,0.6567744603811434,3.3152283319772557,-3.5628341369628878,72.61307146756032,17.480888368448348,1.329226935798058,2,-1.3750009536743093,-2.175001144409176,-5.922501564025879,-5.720001220703125,-6.850002288818356,2,-0.264306802021272,-2.464784040661254,34.43000030517578,-1.1258140956653997,33.950000762939446,-1.1121521315964051,32.59999847412109,-0.264306802021272 813,2009-02-12,34.630001068115234,34.740001678466804,33.509998321533196,34.450000762939446,233336.0,0.021533908831214976,5.149993324305103,-0.5000052982378357,61.32452365542017,63.78744837424911,-2.444305600402849,-2.714276237930161,-5.558285410866162,-5.277054931528809,23.95028819668138,1.230003356933608,1.060336583081689,2.459500885009767,-0.2081793457095742,5.127181115729108,1.1256607696500964,3.7933410003694377,-4.106720307617184,88.83719829906002,35.74413495706101,1.3338401153596715,2,-2.1050004959106374,-2.7849998474121094,-6.320001125335693,-6.450000762939453,-7.130001068115234,3,-0.2665319423880489,1.4861147536206496,33.900001525878906,-2.464784040661254,34.43000030517578,-1.1258140956653997,33.950000762939446,-0.2665319423880489 814,2009-02-13,33.43000030517578,35.084999084472656,32.27000045776367,34.900001525878906,136569.0,-0.034652056769479134,2.05978720581162,-8.166659602424126,57.94743548794455,63.5420247982771,-0.9035044537820838,-1.3014055796174375,-4.2334384865447205,-4.137765463089458,24.584138004501984,2.8149986267089844,0.9790268454287769,1.0820000648498507,-1.4106535552445294,3.5746536849442307,-0.1643267451973358,2.3283268748970407,-2.7280507079589817,41.207829957923124,-10.705929932808132,1.2463268100471898,2,-0.4875011444091797,-1.4800004959106445,-5.1025004386901855,-5.25,-6.030000686645508,4,-0.22763986063061292,5.149993324305103,34.630001068115234,1.4861147536206496,33.900001525878906,-2.464784040661254,34.43000030517578,-0.22763986063061292 815,2009-02-16,33.75,33.900001525878906,33.584999084472656,33.625,120177.0,0.009572231286359756,-2.073167100855973,-0.085033942992381,61.18664403625991,63.40838691206425,-0.8714998920601715,-1.414324964887804,-4.422299538177818,-4.497911787516191,25.222925806197853,0.470001220703125,0.9074396854834319,1.2244997978210463,-1.1256337559885239,3.57463335163062,0.04943302091626123,2.3995665747258315,-2.785067433547848,52.57549784195085,-0.5931556322207925,1.1750667769047862,2,-0.7025003433227539,-1.7000007629394531,-5.422500133514404,-5.409999847412109,-5.764999389648441,0,-0.21422220865885422,2.05978720581162,33.43000030517578,5.149993324305103,34.630001068115234,1.4861147536206496,33.900001525878906,-0.21422220865885422 816,2009-02-17,33.75,33.89500045776367,33.259998321533196,33.59000015258789,123095.0,0.0,1.8222269317170663,1.279998779296875,60.602248230019036,62.82180140091343,-0.5517084795615759,-1.266616372366535,-4.287812327066476,-4.541978785841728,25.037327130682215,0.6350021362304759,1.0360657954803436,1.0894997596740694,-1.213480146279693,3.3924796656278318,-0.06199019330281175,2.2409897126509506,-2.537863442466616,52.57549784195085,-3.8446717280010176,1.151489952976882,2,-0.7025003433227539,-1.7000007629394531,-5.422500133514404,-5.409999847412109,-5.559999465942386,1,-0.2148148148148148,-2.073167100855973,33.75,2.05978720581162,33.43000030517578,5.149993324305103,34.630001068115234,-0.2148148148148148 817,2009-02-18,33.669998168945305,33.990001678466804,32.799999237060554,33.88499069213867,132131.0,-0.0023704246238428484,4.599820490957045,-1.34370455141506,61.06193239210154,62.330085095796484,-0.18639588636898452,-1.1353499137787963,-4.073091949668864,-4.483644453301668,23.918890753723783,1.19000244140625,1.1646251826487166,0.9399979591369529,-1.3982583824541663,3.2782543007280758,-0.2291302116586067,2.1091261299325126,-2.225489859795566,49.73351311429843,-10.13648203861051,1.1691281707955614,2,-0.24499893188475852,-1.577498435974114,-5.193748474121087,-5.329998016357415,-4.8999977111816335,2,-0.21829518484798072,1.8222269317170663,33.75,-2.073167100855973,33.75,2.05978720581162,33.43000030517578,-0.21829518484798072 818,2009-02-19,34.325000762939446,34.400001525878906,33.669998168945305,33.740001678466804,257445.0,0.019453597553155344,-1.0137854106157986,-2.7210206000814634,75.18847967269437,63.27179570916596,-0.5373406485920285,-1.762998096737313,-4.596204748093527,-5.144910054459434,22.106655581646706,0.7300033569336009,1.274140796308025,1.5202506065368553,-0.924620642473478,3.965121855547192,0.29781498203168866,2.742686231042022,-2.66206300727033,73.0018226537565,6.023534138184715,1.2224356245051684,2,-0.647500991821282,-2.1825008392333913,-5.730000972747796,-5.985000610351555,-6.475000381469716,3,-0.21194468650190634,4.599820490957045,33.669998168945305,1.8222269317170663,33.75,-2.073167100855973,33.75,-0.21194468650190634 819,2009-02-20,34.02000045776367,34.654998779296875,33.779998779296875,34.009998321533196,146543.0,-0.008885660550518648,-2.723394584767223,0.017097695528006614,71.14596726075472,63.52354568067111,-0.010873794767036316,-1.445473151504217,-4.175936131115119,-4.854237079884584,20.86830223599002,0.875,1.3314401233208102,1.160250186920166,-1.344300585024051,3.6648009588643866,-0.09202519905194606,2.4125255728922745,-2.1517390223663426,65.7682761060053,-4.990561684395132,1.2522753859721099,2,-0.3425006866455078,-1.8275012969970703,-5.217500686645508,-5.680000305175781,-6.020000457763672,4,-0.19165198030665365,-1.0137854106157986,34.325000762939446,4.599820490957045,33.669998168945305,1.8222269317170663,33.75,-0.19165198030665365 820,2009-02-23,33.380001068115234,34.189998626708984,33.240001678466804,34.095001220703125,90963.0,-0.018812445062809657,1.099452450903925,-71.48474446981955,63.509934377128396,63.301063296087584,0.6032012724505478,-0.7477242051831681,-3.4128334779701035,-4.23195301453061,19.52023698095765,0.9499969482421804,1.3697759100373759,0.4592507362365694,-2.0329378724899243,2.951439344963063,-0.7868435681266774,1.7053450405998163,-1.3187353737733858,31.26695278616894,-40.05352109778103,1.246094304363246,2,0.2974987030029297,-0.8375015258789062,-4.492501258850098,-5.040000915527344,-4.39000129699707,0,-0.17914922882663098,-2.723394584767223,34.02000045776367,-1.0137854106157986,34.325000762939446,4.599820490957045,33.669998168945305,-0.17914922882663098 821,2009-02-24,32.970001220703125,33.470001220703125,32.705001831054695,33.380001068115234,130748.0,-0.012282799110025944,1.5932175993275548,0.5734262376422509,58.217824424780346,63.35388772634477,0.8764934872329704,-0.270469929920921,-2.87228512675717,-3.8372826624187404,18.40482729671593,0.7649993896484304,1.3484614074973678,-0.002249145507811079,-2.451299647033629,2.446801356018007,-1.22677439627072,1.2222761052550979,-0.7273115229534284,13.58973355765061,-55.68573342381824,1.2245252507629094,2,0.7074985504150391,-0.39750194549560547,-4.067501068115234,-4.630001068115234,-3.615001678466797,1,-0.1511980717556447,1.099452450903925,33.380001068115234,-2.723394584767223,34.02000045776367,-1.0137854106157986,34.325000762939446,-0.1511980717556447 822,2009-02-25,32.939998626708984,33.5,32.799999237060554,33.450000762939446,87306.0,-0.0009099967510859397,1.29508217224902,1.243908112282382,56.262810299729026,62.79147513126798,0.8448431929374465,-0.18040954764782668,-2.7106805807393215,-3.8333183264427255,17.21978232736444,0.700000762939446,1.1928160646049975,-0.07625160217285298,-2.4876238647600033,2.3351206604142973,-1.2819377334664281,1.1294345291207222,-0.5267703657559082,12.051136585938096,-53.12127220506194,1.2056861312935745,2,0.7375011444091797,-0.36749935150146484,-3.567498207092285,-4.639999389648441,-3.0799980163574254,2,-0.1442015267359451,1.5932175993275548,32.970001220703125,1.099452450903925,33.380001068115234,-2.723394584767223,34.02000045776367,-0.1442015267359451 823,2009-02-26,31.15500068664551,33.54499053955078,30.53000068664551,33.150001525878906,137591.0,-0.05418937506014743,1.1651796996296881,3.911749966341095,41.51499166165477,60.965648039458,2.33011028566386,1.6277959448053245,-0.8298400055129598,-2.0703128573796654,16.32835903177865,3.01498985290527,0.9907771435269837,-1.8229995727539041,-4.329963606035573,0.6839644605277648,-3.076481589394742,-0.5695175561130696,3.929998397827145,15.151522157390335,-44.99298350599902,1.2534820166408351,2,1.43749904632568,1.4174985885620082,-1.2437510490417516,-2.765001296997074,-5.165000915527347,3,-0.07655272592897622,1.29508217224902,32.939998626708984,1.5932175993275548,32.970001220703125,1.099452450903925,33.380001068115234,-0.07655272592897622 824,2009-02-27,30.184999465942386,31.09499931335449,30.07500076293945,30.899999618530273,1333126.0,-0.03113468782938955,-1.1818207781186596,0.3583959156942687,26.859253684276013,57.15149355590424,3.1194439620456826,2.699583380560096,0.2315440948034002,-1.118268274210788,16.97959158149175,1.0799999237060618,0.8546445164746075,-2.769750785827636,-5.3743451616047615,-0.16515641005051407,-4.072047973716199,-1.4674535979390733,4.808899650573725,2.673116892026105,-51.237761858546364,1.3022971878885616,2,2.1800003051757777,2.387499809265133,0.5100002288818324,-1.1849994659423864,-4.594999313354496,4,-0.07735627383751409,1.1651796996296881,31.15500068664551,1.29508217224902,32.939998626708984,1.5932175993275548,32.970001220703125,-0.07735627383751409 825,2009-03-02,26.75,28.25,25.0,28.25,529208.0,-0.11379822848160337,3.3333333333333335,2.0979016501896783,15.374222011861676,52.12615730944231,6.098381464032556,6.119930912502227,3.7340802659699364,2.255944578596491,18.84880846700799,5.184999465942386,0.5143361094966252,-5.996250247955324,-9.715697114712526,-2.2768033811981176,-7.8559736813339285,-4.136526814576722,8.047143182373048,20.479835429893868,-28.167193857802147,1.8597234333786024,3,3.0774993896484375,3.292499542236328,3.9449996948242188,2.25,-1.8199996948242188,0,0.04672897196261672,-1.1818207781186596,30.184999465942386,1.1651796996296881,31.15500068664551,1.29508217224902,32.939998626708984,0.04672897196261672 826,2009-03-03,26.34000015258789,26.899999618530273,25.54999923706055,26.36000061035156,314683.0,-0.015327097099518072,1.454549552986212,0.013333638509112214,15.542397889085905,47.06843125355169,5.975078059864806,6.467741503112947,4.195349888975073,2.619081735178348,20.385353296658685,1.350000381469723,0.24686327821633824,-6.156250095367433,-10.824741448170073,-1.4877587425647931,-8.490495771768757,-3.822004418966113,7.869314438842778,15.681704343447239,-28.697248141320657,2.334245676401321,3,3.487499237060547,3.7024993896484375,4.37624979019165,2.6599998474121094,-1.3400001525878906,1,0.10060742608879258,3.3333333333333335,26.75,-1.1818207781186596,30.184999465942386,1.1651796996296881,31.15500068664551,0.10060742608879258 827,2009-03-04,25.145000457763672,26.59499931335449,24.5,26.45000076293945,256757.0,-0.04536824935085704,1.6269626589559505,65.24852183865342,8.52647001719366,39.66154129182938,6.519199331773166,7.530606785163663,5.4287904302409125,3.817275825987643,21.404399952870893,2.0949993133544886,-0.1430842589578134,-7.022249794006349,-12.73109024866607,-1.3134093393466273,-9.87667002133621,-4.167829566676488,8.511755258181154,7.131024128143597,-30.317893731649388,2.854420227329862,3,4.432498931884766,4.647499084472656,5.604999542236328,3.854999542236328,-0.14500045776367188,2,0.1674288728506581,1.454549552986212,26.34000015258789,3.3333333333333335,26.75,-1.1818207781186596,30.184999465942386,0.1674288728506581 828,2009-03-05,25.059999465942386,25.295000076293945,24.70000076293945,25.09000015258789,145510.0,-0.0033804330989797293,1.7045390507484328,0.022989026536253034,9.447691638073394,32.80617733375369,5.757178855427092,7.448965276395359,5.548007376395379,3.8761088366520546,22.478517156643825,0.5949993133544957,-0.5721290963920929,-6.759000682830806,-13.29431041571532,-0.2236909499462918,-10.026655549273062,-3.4913458163885487,7.864215792726856,8.491274059853504,-27.305597773313437,3.2676548664422564,3,4.284999847412106,4.732500076293942,5.717500209808346,3.9400005340576136,-0.059999465942386365,3,0.19154035302086014,1.6269626589559505,25.145000457763672,1.454549552986212,26.34000015258789,3.3333333333333335,26.75,0.19154035302086014 829,2009-03-06,24.98500061035156,25.26000022888184,24.36000061035156,25.0,187417.0,-0.0029927716356400458,2.364485514841654,0.49996821158387655,6.501263487741099,26.47188056826621,4.934722951454923,7.29840971550615,5.642065513692021,3.911144876806869,23.291784934692082,0.8999996185302805,-1.0494959305848894,-6.453249645233157,-13.650734291840163,0.7442350013738483,-10.051991968536658,-2.854507321929656,7.265277427624145,16.066840567203393,-16.88029414596361,3.5987423233035023,3,3.967494964599613,4.73749923706055,5.997499465942386,4.014999389648441,0.014999389648441053,4,0.04022409990857567,1.7045390507484328,25.059999465942386,1.6269626589559505,25.145000457763672,1.454549552986212,26.34000015258789,0.04022409990857567 830,2009-03-09,25.44499969482422,25.44499969482422,24.63500022888184,25.0,169195.0,0.018411009535139966,2.640449534520875,-29.667853509657267,10.583780644301626,21.17920903710191,3.6104517651895733,6.501924465909369,5.206863901577691,3.442033349569975,23.250617000486276,0.8099994659423793,-1.742569108373413,-5.568000507354736,-13.136096831928242,2.000095817218771,-9.35204866964149,-1.7839523450679806,6.016250600389071,42.71651606866766,11.746109998994768,3.7840481622867532,3,3.507495880126953,4.277500152587891,5.600000381469727,3.5550003051757812,-0.125,0,0.005698583592169015,2.364485514841654,24.98500061035156,1.7045390507484328,25.059999465942386,1.6269626589559505,25.145000457763672,0.005698583592169015 831,2009-03-10,25.21999931335449,25.45000076293945,24.84000015258789,25.45000076293945,152964.0,-0.008842616787906543,4.3043197027871685,-0.5168575445334065,10.440088459525228,16.087795499301485,2.928463591140922,6.325888307404622,5.438439540927465,3.688774027988476,22.797905627800258,0.610000610351559,-2.4502025821128726,-5.332500839233401,-13.14211910709533,2.4771174286285245,-9.237309973164361,-1.4276917053024363,5.531126013372628,38.47871150204432,9.47350894285692,3.904809133930963,3,3.7324962615966832,4.502500534057621,5.777500629425052,3.7800006866455114,0.10000038146973012,1,-0.011498771454174772,2.640449534520875,25.44499969482422,2.364485514841654,24.98500061035156,1.7045390507484328,25.059999465942386,-0.011498771454174772 832,2009-03-11,24.940000534057614,25.290000915527344,24.665000915527344,25.0,112107.0,-0.011102251662180262,-1.0491846848959554,0.26086559911103074,4.4638443085022885,11.971001348951209,2.1839935839014366,6.219063257194755,5.739948753997968,3.9835171286366595,23.15524756743174,0.625,-3.1190700803510083,-5.164499568939213,-13.19055527862729,2.86155614074886,-9.17752742378325,-1.1514717140951767,5.172012321031946,53.21099472591929,28.541256574751717,4.013027854844037,3,2.78749942779541,4.782499313354496,6.057499408721927,4.059999465942386,0.11999893188477273,2,0.0024057523920439916,4.3043197027871685,25.21999931335449,2.640449534520875,25.44499969482422,2.364485514841654,24.98500061035156,0.0024057523920439916 833,2009-03-12,25.399999618530273,25.67499923706055,24.76000022888184,25.059999465942386,125013.0,0.0184442291348188,1.0561789565724113,-5.666719649044333,8.795395958206868,9.963906046054637,0.9183747592899287,5.304062901915756,5.305153349308881,3.5327840308234073,23.391683096054656,0.9149990081787109,-3.763519489953751,-4.243000411987303,-12.234785380861283,3.748784556886676,-8.23889289642429,-0.24710792755031363,4.136812012085485,79.08745964104081,57.15371772989421,3.9958924844369887,3,0.9050006866455078,4.322500228881836,5.47000074386597,3.6000003814697266,-0.39999961853027344,3,-0.015748016714081325,-1.0491846848959554,24.940000534057614,4.3043197027871685,25.21999931335449,2.640449534520875,25.44499969482422,-0.015748016714081325 834,2009-03-13,25.81999969482422,25.989999771118164,25.290000915527344,25.51000022888184,149794.0,0.01653543632290222,1.1538438966275122,0.9117627259365629,13.085923093600982,9.709650610692337,-0.2077636248213679,4.516259709047816,4.890772659105288,3.1202751538056006,24.7541182898877,0.6999988555908203,-4.443125368648914,-3.4425003051757805,-11.399679562311313,4.514678951959755,-7.421089933743545,0.5360893233919874,3.199130833765121,87.45386466969775,63.94537358966477,3.9785896285677675,3,-0.18999958038330078,3.9025001525878906,5.148750305175781,3.1800003051757812,-0.8199996948242188,4,-0.031758315434395334,1.0561789565724113,25.399999618530273,-1.0491846848959554,24.940000534057614,4.3043197027871685,25.21999931335449,-0.031758315434395334 835,2009-03-16,26.520000457763672,26.899999618530273,26.26000022888184,26.3700008392334,123473.0,0.02711079671622829,-2.4594483135468312,0.4838705707904491,19.373212200077134,10.13529664524692,-1.0547377661800112,3.4222961567226875,4.185620833480527,2.4295170463470903,25.878682478865677,1.0799999237060547,-4.885980932666392,-2.3809995651245117,-10.134088403415085,5.372089273166061,-6.257543984269802,1.4955448540207747,2.03321707900189,82.99779054654317,55.82903030113605,3.876544419145287,3,-0.8900003433227539,3.2024993896484375,4.593749523162842,2.479999542236328,-1.659999847412113,0,-0.057315250057572875,1.1538438966275122,25.81999969482422,1.0561789565724113,25.399999618530273,-1.0491846848959554,24.940000534057614,-0.057315250057572875 836,2009-03-17,26.5,26.95000076293945,26.01000022888184,26.399999618530273,213952.0,-0.0007541650610272121,-1.1363668875291804,0.6666709052299633,19.39163174090224,11.342536836770094,-1.1283082074147899,3.0264640986996483,4.191105039183473,2.4595360364236,27.410882555433425,0.9400005340576101,-5.157508749783258,-2.038500022888183,-9.509823605626337,5.432823559849975,-5.774161814257262,1.6971617684808962,1.6338958441241616,80.3063110289,49.10920987238556,3.735661791369079,3,-0.8449993133544957,3.2224998474121094,5.242495059967041,2.8624954223632777,0.0,1,-0.044528313402859676,-2.4594483135468312,26.520000457763672,1.1538438966275122,25.81999969482422,1.0561789565724113,25.399999618530273,-0.044528313402859676 837,2009-03-18,26.31999969482422,26.989999771118164,26.0,26.60000038146973,123249.0,-0.006792464346255911,-1.152173236998414,-2.7999961853173216,22.882773248849475,12.835323682411882,-0.8539033673380203,2.7695858524728045,4.378376620178834,2.6714429185833524,29.431908745192214,0.9899997711181641,-4.952271233880985,-1.8510004043579116,-8.974520497749872,5.272519689034048,-5.412760451053892,1.7107596423380684,1.4365066259226822,69.95514736195663,35.21117653733897,3.56176004669598,3,-0.6449995040893555,3.4025001525878906,5.805000782012947,3.4250011444091832,1.3850002288818324,2,-0.037993921413177256,-1.1363668875291804,26.5,-2.4594483135468312,26.520000457763672,1.1538438966275122,25.81999969482422,-0.037993921413177256 838,2009-03-19,27.04999923706055,27.239999771118164,26.28000068664551,26.57999992370605,210398.0,0.027735545239382597,1.2588203614984939,-1.6785648599124026,31.930828853719447,15.660830945298365,-1.4214124927329337,1.5458740857954574,3.6475171964492965,1.979355832749409,31.14844489097602,0.9599990844726527,-4.701140897884482,-0.7572507858276332,-7.274841467212095,5.760339895556825,-4.016046126519864,2.501544554864598,0.36685651264681596,90.25637715053702,49.33007879739173,3.258795340692229,3,-1.1124992370605504,2.672500610351559,5.075001239776615,2.6950016021728516,1.850000381469723,3,-0.0735674612660141,-1.152173236998414,26.31999969482422,-1.1363668875291804,26.5,-2.4594483135468312,26.520000457763672,-0.0735674612660141 839,2009-03-20,27.5,27.71999931335449,26.70000076293945,27.0,141900.0,0.016635888193405668,1.1702128523020272,1.0638313414361789,56.590511256711736,20.772689902232823,-1.6507357999079133,0.6138380637914267,3.211861609628329,1.5656386656934416,32.59184614593463,1.019998550415039,-4.2129747963746595,0.01875000000000071,-5.805804352772185,5.843304352772186,-2.893527176386094,2.9310271763860953,-3.139999389648441,87.20933714063948,41.89163318754495,2.9122771763860933,3,-1.307499885559082,2.2224998474121094,4.685000896453857,2.910000801086426,2.0,4,-0.09090909090909094,1.2588203614984939,27.04999923706055,-1.152173236998414,26.31999969482422,-1.1363668875291804,26.5,-0.09090909090909094 840,2009-03-23,27.399999618530273,27.739999771118164,27.18000030517578,27.739999771118164,80292.0,-0.003636377507990063,2.2941130271853156,-0.6800003051757812,59.85129768859797,26.262824261018682,-1.3904788324526436,0.2559855459053324,3.3179262134075103,1.6867004060669828,34.61890669523376,0.5599994659423828,-3.7629206464456324,0.2177496910095229,-4.90329307459438,5.338792456613426,-2.3427716917924286,2.7782710738114744,-2.9727990341186548,80.45975877517509,30.096475337615054,2.560521382801952,3,-1.1974992752075195,2.1075000762939453,5.046249866485596,3.0924997329711914,3.6800003051757777,0,-0.08759122817312681,1.1702128523020272,27.5,1.2588203614984939,27.04999923706055,-1.152173236998414,26.31999969482422,-0.08759122817312681 841,2009-03-24,27.98500061035156,28.21999931335449,27.5,27.540000915527344,116364.0,0.02135040145860656,-1.7428465551567156,-1.3088220444524123,79.76939077611078,34.63010720186407,-1.723234195884391,-0.7606255047317383,2.736563211025537,1.1144009829117287,36.98525339224563,0.8199996948242152,-3.2391578379385635,1.0520007133483844,-3.312279111650188,5.416280538346957,-1.1301391991509,3.234140625847669,-3.425288058471679,89.41446956360363,32.195333674840384,2.1821399124992853,3,-1.4950008392333949,1.5224990844726598,4.5637488365173375,2.507498741149906,2.0649986267089915,1,-0.11166696200978721,2.2941130271853156,27.399999618530273,1.1702128523020272,27.5,1.2588203614984939,27.04999923706055,-0.11166696200978721 842,2009-03-25,28.190000534057614,28.489999771118164,27.989999771118164,27.989999771118164,56590.0,0.007325349981597951,-3.999980926586431,0.4494402249387032,82.00410489560662,42.76440819490849,-1.5854690164788252,-1.412129955780646,2.536368916374588,0.8946827552877856,39.413930458784165,0.5049991607666051,-2.742362734834856,1.4945005416870067,-1.9033579208893698,4.892359004263383,-0.20442868960117977,3.1934297729751933,-3.4106707764892583,86.42536826515763,22.090624259346228,1.698929231288188,3,-1.3000001907348597,1.3174991607666051,4.358748912811283,2.302498817443851,2.0399990081787145,2,-0.05995035480811173,-1.7428465551567156,27.98500061035156,2.2941130271853156,27.399999618530273,1.1702128523020272,27.5,-0.05995035480811173 843,2009-03-26,28.770000457763672,28.770000457763672,28.20000076293945,28.26000022888184,45083.0,0.02057466877325287,1.2352919177073072,2.5499914169639215,85.07877225446111,50.76361365722628,-1.8295604357785962,-2.29777776606241,1.9731714156287552,0.26981643253084897,40.18909231230883,0.5799999237060582,-2.1727119528054537,2.1937504768371596,-0.6706533670689119,5.058154320743231,0.7615485548841221,3.625952398790197,-3.6938170991113317,100.0,28.33861049342417,1.4322019219530362,3,-1.385000228881836,0.7374992370605469,3.9887490272521973,1.722498893737793,1.7049999237060582,3,-0.037017744772757766,-3.999980926586431,28.190000534057614,-1.7428465551567156,27.98500061035156,2.2941130271853156,27.399999618530273,-0.037017744772757766 844,2009-03-27,27.85000038146973,28.95000076293945,27.6200008392334,28.6299991607666,73262.0,-0.03197775674854664,-1.1451648628860023,-1.5294086847902142,70.53800248688232,56.44859035576018,-0.6608140505991464,-1.646074377328663,2.887379480217124,1.1365901203079183,40.883390048294174,1.3299999237060511,-1.5074376708653219,1.39050035476685,-1.0068490921599356,3.7878498016936355,0.19182563130345542,2.5891750782302445,-2.404435312906255,37.8531018653221,-35.92178813590009,1.1986747234633928,3,-0.37500000000000355,1.6574993133544886,5.059999465942379,2.6424989700317347,3.1700000762939418,4,0.037701946954340926,1.2352919177073072,28.770000457763672,-3.999980926586431,28.190000534057614,-1.7428465551567156,27.98500061035156,0.037701946954340926 845,2009-03-30,28.0,28.1299991607666,27.61000061035156,27.82999992370605,123881.0,0.005385982638264952,1.4186069205963534,-0.21794915685277758,74.04844598953602,62.5215697167195,-0.6468177599922527,-1.7893673591055723,2.7228952535172155,0.9533356049904285,39.55392050157817,0.5199985504150426,-0.8804759465258698,1.4779999732971199,-1.014524669202551,3.9705246157967906,0.2317376520472827,2.724262294546957,-2.133902648111409,34.48274047707376,-41.949327199469536,1.2462623212498356,3,-0.5249996185302734,1.2749996185302734,4.934999465942383,2.677499771118164,2.6900005340576136,0,0.0535714285714286,-1.1451648628860023,27.85000038146973,1.2352919177073072,28.770000457763672,-3.999980926586431,28.190000534057614,0.0535714285714286 846,2009-03-31,28.989999771118164,29.239999771118164,28.29999923706055,28.35000038146973,125411.0,0.03535713468279167,-1.5405362214993936,3.764700602497404,81.20183505112226,69.00146547252758,-1.3929503019051772,-2.7095779558015707,1.7022139330793316,-0.053322886989707996,37.77766865283611,1.239999771118164,-0.28879170043402524,2.3354997634887695,-0.3873856866529479,5.058385213630487,0.9740570384179108,3.6969424885596283,-2.7538340099034713,84.66256879037763,5.074535273423081,1.3614427250708587,3,-1.2299995422363281,-0.03750419616699219,4.119999885559082,1.6875,1.6300010681152344,1,0.07209383128971569,1.4186069205963534,28.0,-1.1451648628860023,27.85000038146973,1.2352919177073072,28.770000457763672,0.07209383128971569 847,2009-04-01,29.354999542236328,29.38999938964844,28.6200008392334,28.989999771118164,72213.0,0.012590540669193073,2.5402275667024337,0.5703126862646958,80.92258374510081,74.44499379379218,-1.4328393485156354,-2.8912387976231173,1.2704887265946283,-0.43733918319561127,35.56209619507893,0.7699985504150426,0.22508982089766505,2.4899995803833015,-0.3880444853384972,5.3680436461051,1.0509775475224004,3.9290216132442026,-2.698297019635149,98.03371508906662,17.623005916764498,1.4390220328608998,4,-1.3099994659423828,-0.40250396728515625,3.7699999809265137,1.322500228881836,1.8050003051757812,2,0.02367568406275211,-1.5405362214993936,28.989999771118164,1.4186069205963534,28.0,-1.1451648628860023,27.85000038146973,0.02367568406275211 848,2009-04-02,29.86000061035156,29.93000030517578,29.40999984741211,29.489999771118164,118274.0,0.017203238834619272,1.039216566250416,1.0137015650719732,81.17283042148853,77.17636258987848,-1.673287850694276,-3.1813049572782077,0.6855236907271198,-0.9680338995247197,33.23575187836886,0.5750007629394531,0.7856898053577339,2.7550005912780726,-0.2852523537068663,5.7952535362630115,1.234874118785605,4.27512706377054,-2.7659705890228174,96.98277137792788,16.741596565169033,1.520126472492469,4,-1.3050003051757777,-0.9075050354003871,3.264998912811283,0.8174991607666051,1.6800003051757848,3,0.012391122716739034,2.5402275667024337,29.354999542236328,-1.5405362214993936,28.989999771118164,1.4186069205963534,28.0,0.012391122716739034 849,2009-04-03,25.989999771118164,29.190000534057614,25.989999771118164,29.0,820370.0,-0.12960484796144922,-1.1262461924318163,-8.135117301674933,47.25388342961323,75.77664989443574,2.190330839130567,0.8093438341651975,4.426040835706075,2.85622299491898,31.31769525075724,3.870000839233395,1.1966614159834918,-1.165250205993651,-4.088954858417662,1.7584544464303598,-2.6271025322056545,0.29660212021835264,3.940000534057617,0.0,-76.59220546339853,1.461852326212005,4,1.9700002670288086,1.7375001907348597,6.592499732971191,4.6875,5.130001068115234,4,0.17256639668522045,1.039216566250416,29.86000061035156,2.5402275667024337,29.354999542236328,-1.5405362214993936,28.989999771118164,0.17256639668522045 850,2009-04-06,25.59000015258789,26.184999465942386,24.399999618530273,26.184999465942386,404183.0,-0.015390520279064401,5.000006411263247,0.19767417545198257,45.46361110635699,71.96489659779644,2.577648826678068,1.2867350836446931,4.713739822113087,3.21982332551282,29.725168185558708,1.784999847412113,1.4551941885731416,-1.5724998474121108,-4.479016372588898,1.3340166777646765,-3.025758110000506,-0.11924158482371539,4.340000152587891,21.518994327276843,-52.34779155876588,1.453258262588394,4,1.5749998092651367,1.5550003051757812,6.878749370574951,5.334999084472656,6.079999923706055,0,0.2121922732629078,-1.1262461924318163,25.989999771118164,1.039216566250416,29.86000061035156,2.5402275667024337,29.354999542236328,0.2121922732629078 851,2009-04-07,24.93000030517578,25.57999992370605,24.51000022888184,25.44499969482422,203592.0,-0.025791318619643122,1.726114402064317,0.8655461915493087,43.38725448562574,67.6741354411319,3.0829268594262196,2.027864647975864,5.2585467062562685,3.834745703161971,28.05149332552427,1.0799999237060511,1.4268131211102748,-2.217999744415284,-5.16788905460918,0.7318895657786122,-3.692944399512232,-0.7430550893183359,4.7787999725341805,9.584098025980637,-62.101592788534134,1.474944655096948,4,2.234999656677246,2.2150001525878906,5.004999160766602,5.112499237060547,7.489997863769524,1,0.2310469377606057,5.000006411263247,25.59000015258789,-1.1262461924318163,25.989999771118164,1.039216566250416,29.86000061035156,0.2310469377606057 852,2009-04-08,25.0,25.239999771118164,24.51000022888184,24.815000534057614,212601.0,0.0028078497379595557,1.1954906195593769,-0.3592226896980899,39.593914920265064,62.620262403998986,2.8081455191782076,2.068651261661394,5.067923843782236,3.7293578880205054,26.229821621988787,0.7299995422363246,1.3832776023183726,-2.1510000228881836,-5.09154187528398,0.7895418295076126,-3.6212709490860817,-0.6807290966902855,4.496448251342773,10.849915135068205,-56.07068314493098,1.4702709261978975,4,2.1649999618530273,2.145000457763672,4.934999465942383,5.042499542236328,7.540000915527344,2,0.22480003356933587,1.726114402064317,24.93000030517578,5.000006411263247,25.59000015258789,-1.1262461924318163,25.989999771118164,0.22480003356933587 853,2009-04-09,25.0,25.26499938964844,24.69499969482422,25.0,240815.0,0.0,1.150947198710182,0.0,36.70212981818504,58.860720996365956,2.4776876031396675,2.147237791669923,4.949327038484199,3.700955404765274,24.703204291258043,0.5699996948242223,1.1750018409228602,-2.13100004196167,-5.126612062012466,0.8646119780891262,-3.628806051987066,-0.6331940319362737,4.292590306030274,12.52610160312822,-49.68714199521698,1.4978060100253978,4,2.1649999618530273,2.145000457763672,4.684999465942383,4.792499542236328,7.814998626708984,3,0.24639999389648448,1.1954906195593769,25.0,1.726114402064317,24.93000030517578,5.000006411263247,25.59000015258789,0.24639999389648448 854,2009-04-14,25.0,25.29999923706055,24.82999992370605,25.29999923706055,197904.0,0.0,2.133336724183944,-100.0,37.096777832263655,54.754980090002356,2.269569926429483,2.1952049434326852,4.869227198526765,3.6802481482515645,23.408030904926957,0.4699993133544993,0.9148753669457257,-2.0900000572204576,-5.182056205800535,1.00205609135962,-3.6360281315104963,-0.5439719829304188,4.096886678530275,33.6134696223983,-25.205628997405867,1.5460280742900394,4,2.1649999618530273,2.145000457763672,4.56874942779541,4.792499542236328,7.525001525878906,1,0.26160003662109377,1.150947198710182,25.0,1.1954906195593769,25.0,1.726114402064317,24.93000030517578,0.26160003662109377 855,2009-04-15,25.0,25.21999931335449,24.899999618530273,24.96999931335449,265598.0,0.0,-2.7647006024974616,-0.1000025431379886,32.87435135921841,49.38525967979082,2.010715934170623,2.1876537602701163,4.7787716199332095,3.6781719079451207,22.935364932466584,0.3199996948242152,0.5452567567576097,-2.014000034332277,-5.236994194706725,1.208994126042171,-3.6254971145195007,-0.4025029541450529,3.909011196130276,45.79438419360126,-8.77643844682008,1.611497080187223,4,2.1649999618530273,2.1649999618530273,4.337497711181641,4.722499847412109,7.169998168945305,2,0.24480003356933588,2.133336724183944,25.0,1.150947198710182,25.0,1.1954906195593769,25.0,0.24480003356933588 856,2009-04-16,25.31999969482422,25.45000076293945,25.020000457763672,25.229999542236328,199175.0,0.012799987792968759,1.4571285326590742,2.9999364231670427,33.7485794788726,44.14370365020991,1.2464581996689539,1.8706267268711514,4.3566298435268465,3.380449354289482,22.23201660621326,0.4500007629394496,0.3131074319552205,-1.635000324249269,-4.939776931988469,1.6697762834899308,-3.287388628118869,0.017387979620330896,3.4086510382020556,86.17010699408141,34.15688652885418,1.6523883038696008,4,1.8450002670288086,1.8450002670288086,4.017498016357422,4.402500152587891,7.240001678466797,3,0.25078990750413643,-2.7647006024974616,25.0,2.133336724183944,25.0,1.150947198710182,25.0,0.25078990750413643 857,2009-04-17,25.31999969482422,25.399999618530273,25.21500015258789,25.395000457763672,118097.0,0.0,3.352975495915986,-0.8333403975755521,29.09090446703358,38.35682298860381,0.68604684771649,1.8887027537955845,4.239970206488003,3.4141296432278097,21.530292202852447,0.1849994659423828,0.025620010157940243,-1.5850003242492683,-4.9597472754500345,1.7897466269514979,-3.272373799849653,0.10237315135111658,3.2355049936222144,82.78133984104647,35.31637934295025,1.6873734756003833,4,1.4750003814697266,1.8450002670288086,4.017498016357422,4.402500152587891,7.099998474121087,4,0.2804106856119919,1.4571285326590742,25.31999969482422,-2.7647006024974616,25.0,2.133336724183944,25.0,0.2804106856119919 858,2009-04-20,25.059999465942386,25.53000068664551,24.899999618530273,25.489999771118164,156479.0,-0.010268571564595264,1.4705820754857903,5.733279080412953,31.620547698038777,36.619785685095536,0.2163106692045993,2.099621798838612,4.368212890732853,3.696421235909529,21.11102814963341,0.6300010681152379,-0.45216573110271696,-1.7455005645751918,-5.218171400520507,1.7271702713701238,-3.4818359825478495,-0.00916514660253398,3.329285019707399,32.85704165099986,-15.170091352107633,1.736335417972657,4,0.23250007629394176,2.105000495910641,3.665000438690182,4.662500381469723,6.940000534057614,0,0.29848370347136677,3.352975495915986,25.31999969482422,1.4571285326590742,25.31999969482422,-2.7647006024974616,25.0,0.29848370347136677 859,2009-04-21,25.0,25.10000038146973,24.10000038146973,24.95000076293945,135496.0,-0.0023942325307679813,6.999999999999773,-0.11627721296642217,29.999999999999986,34.901606673278096,0.13534321198039834,2.0687924669046467,4.274504351604289,3.7878504230531505,21.306371155964356,1.0,-0.9961362675631236,-1.6805000305175781,-5.227102649274006,1.8661025882388493,-3.4538013398957936,0.09280127886063738,3.2297130909650065,62.93702282949082,12.651476699362448,1.7733013093782144,4,-0.15999984741210938,2.015000343322754,3.0137500762939453,4.722499847412109,7.860000610351555,1,0.3125999450683594,1.4705820754857903,25.059999465942386,3.352975495915986,25.31999969482422,1.4571285326590742,25.31999969482422,0.3125999450683594 860,2009-04-22,25.0,25.125,24.75,24.809999465942386,134301.0,0.0,-1.4193590067003428,3.800068665598194,19.354841545040202,32.23133856876859,0.04788615197761814,1.9813566961777411,4.074105953171376,3.8203975702457456,21.521788997004716,0.375,-1.635112305519531,-1.560500049591063,-5.166511227726502,2.0455111285443763,-3.3635056386587827,0.24250553947665665,2.98193032839529,62.93702282949082,16.297688927874297,1.803005589067719,4,-0.18499946594237926,2.015000343322754,2.6762499809265137,4.722499847412109,7.930000305175781,2,0.3010000610351562,6.999999999999773,25.0,1.4705820754857903,25.059999465942386,3.352975495915986,25.31999969482422,0.3010000610351562 861,2009-04-23,24.86000061035156,25.04999923706055,24.45000076293945,24.79999923706055,124119.0,-0.005599975585937611,1.7272743035988196,0.3157958138834198,14.24026220354152,29.414266044688198,0.1977023884545872,1.976575036492921,3.9924741710187455,3.982720502520987,22.289295188391474,0.5999984741211009,-1.738437531607051,-1.544249439239504,-5.16116784773752,2.072668969258512,-3.352708643488512,0.2642097650095039,2.889013921228198,53.1468578105238,12.471196977308445,1.8084592042490089,4,-0.04500007629393821,2.154999732971195,2.8162493705749547,4.86249923706055,7.639999389648441,3,0.2940465558777945,-1.4193590067003428,25.0,6.999999999999773,25.0,1.4705820754857903,25.059999465942386,0.2940465558777945 862,2009-04-24,26.5,26.88999938964844,25.15999984741211,25.5,427601.0,0.065969402630085,-1.059522890450093,16.666285205673027,27.358480865843987,28.37608282776141,-1.3490085333946347,0.21446927645362734,2.1624170499422846,2.3720933884569817,22.667128192590518,2.029998779296882,-1.7544062322391518,0.18024997711181712,-3.3386442076002325,3.6991441618238667,-1.579197115244206,1.9396970694678402,1.030073682573157,86.02152228351402,50.30091956347317,1.7594470923560244,4,-1.0050001144409144,0.5150003433227539,1.1887502670288086,3.2224998474121094,4.72500038146973,4,0.2286792971053213,1.7272743035988196,24.86000061035156,-1.4193590067003428,25.0,6.999999999999773,25.0,0.2286792971053213 863,2009-04-27,27.70499992370605,27.899999618530273,26.309999465942386,26.68000030517578,318654.0,0.0454716952341907,1.2473516142381267,1.0249996185302699,68.03366081184501,31.81351426993712,-2.3802626501982367,-1.132471137189473,0.7539093528508722,1.2007371824651507,23.035894231152476,1.590000152587887,-1.6567718504589308,1.4384999275207484,-1.9542448433855633,4.83124469842706,-0.25787245793240743,3.1348723129739042,-3.604999542236321,94.86842805328922,52.372724776716396,1.6963723854531556,4,-1.7049999237060511,-0.6899995803832972,-0.006249904632564807,2.0174999237060582,3.774999618530277,0,0.17018582415532957,-1.059522890450093,26.5,1.7272743035988196,24.86000061035156,-1.4193590067003428,25.0,0.17018582415532957 864,2009-04-28,28.899999618530273,29.45000076293945,28.2450008392334,28.315000534057614,270299.0,0.043132997585815236,-2.324144716764699,0.5707310265261175,79.81982935579352,37.029678491778796,-3.312180655752652,-2.36608459709511,-0.5962224740187239,0.03980574912719703,23.10497341372685,1.7450008392333984,-1.4800449727954614,2.580999660491944,-0.9448038090656681,6.106803130049556,0.8180979257131398,4.343901395270748,-4.723999252319331,88.99997711181648,42.03942738561152,1.7629017347788054,4,-2.1249990463256836,-1.8849992752075195,-1.0699996948242188,0.8225002288818359,2.635000228881836,1,0.10726645060168272,1.2473516142381267,27.70499992370605,-1.059522890450093,26.5,1.7272743035988196,24.86000061035156,0.10726645060168272 865,2009-04-29,29.5,29.8799991607666,28.78000068664551,28.79999923706055,357868.0,0.020761259148426303,-1.972977431361045,1.196584373410527,91.62114274199706,43.45996329879263,-3.5835793047802476,-3.0018534477076813,-1.35789754409776,-0.5222915301892073,23.265704766963395,1.0999984741210902,-1.2406461912055669,3.1060000419616713,-0.6280291950653911,6.840029278988734,1.2389854234481419,4.973014660475201,-5.113039617919917,93.00185501125267,39.60682011106339,1.867014618513531,4,-2.510000228881836,-2.484999656677246,-1.5425000190734863,0.22249984741210938,1.3099994659423864,2,0.1138983257746291,-2.324144716764699,28.899999618530273,1.2473516142381267,27.70499992370605,-1.059522890450093,26.5,0.1138983257746291 866,2009-04-30,31.07999992370605,32.080001831054695,30.04999923706055,30.04999923706055,341087.0,0.05355931944766268,-2.9417499819450468,1.4714279486215307,93.42858271696433,50.6085942154516,-4.761300476696714,-4.655961129745155,-3.0845458011045075,-2.0544965792017145,24.923599823958025,2.5800018310546946,-0.9427528548616344,4.581499958038325,0.44615541703171147,8.716844499044939,2.5138276875350165,6.649172228541634,-6.363457214904777,85.54910952753431,25.66646275383988,2.0676722705033073,4,-2.989998817443837,-2.989998817443837,-3.224999904632565,-1.3575000762939418,0.524999618530277,3,0.05952382194372707,-1.972977431361045,29.5,-2.324144716764699,28.899999618530273,1.2473516142381267,27.70499992370605,0.05952382194372707 867,2009-05-04,30.04999923706055,31.670000076293945,29.739999771118164,31.489999771118164,264549.0,-0.03314030531447576,1.1444434201282374,-1.398057838919892,81.44458284402593,56.14459812056129,-3.341147308956149,-3.764216475121959,-2.213606623964239,-0.9830035438542879,26.719081338298484,1.9300003051757812,-0.6026629207042831,3.5167492866516135,-0.7298471154452493,7.763345688748476,1.393451085603182,5.640047487700045,-4.744379798479002,64.81799372789978,-1.011359137476333,2.1232982010484314,5,-1.9599981307983363,-1.9599981307983363,-2.051249504089359,-0.32749938964844105,1.2700004577636683,0,0.08153080948893576,-2.9417499819450468,31.07999992370605,-1.972977431361045,29.5,-2.324144716764699,28.899999618530273,0.08153080948893576 868,2009-05-05,30.229999542236328,30.614999771118164,29.899999618530273,30.10000038146973,206764.0,0.005990026946615767,-1.6981102877933445,-0.09027716149541151,81.85140149484113,61.905864953321405,-3.029214296786467,-4.126651707472199,-2.5749722450732904,-1.1265900973554572,28.58591965034951,0.7150001525878906,-0.25806565691752326,3.678249645233155,-0.632113690085994,7.988612980552304,1.5230679775735823,5.833431312892728,-4.382429512256927,51.76005709610588,-17.394862369019208,2.1551816676595736,5,-1.9649982452392578,-2.139998435974114,-2.031249523162842,-0.5074996948242188,0.9700012207031214,1,0.032914351779702145,1.1444434201282374,30.04999923706055,-2.9417499819450468,31.07999992370605,-1.972977431361045,29.5,0.032914351779702145 869,2009-05-06,30.47500038146973,30.739999771118164,29.85000038146973,30.29999923706055,118921.0,0.008104559806264566,1.524821236773701,1.3461713397010213,82.3772940915054,68.90835968070643,-2.6998293638008057,-4.235579910133158,-2.9923982532374076,-1.3412067670616103,28.76993864380114,0.889999389648434,0.16220750249655325,3.6990004539489796,-0.9422770931311817,8.34027800102914,1.3783616804089007,6.019639227489058,-4.128835807404304,51.36360930346536,-19.889254132591127,2.32063877354008,5,-2.20999908447266,-2.384999275207516,-2.0287504196167028,-0.7525005340576207,0.7849998474121094,2,0.032977822746072416,-1.6981102877933445,30.229999542236328,1.1444434201282374,30.04999923706055,-2.9417499819450468,31.07999992370605,0.032977822746072416 870,2009-05-07,31.020000457763672,31.63999938964844,30.0,30.7549991607666,229326.0,0.01788351335428784,1.179402397557573,1.5142832230711383,82.83410462290315,76.52989772730217,-2.571511409433821,-4.588157179460289,-3.6864133335962777,-1.8459581750290077,28.396862467295993,1.639999389648441,0.6139899987567929,3.97250051498413,-1.0001112502490912,8.945112280217351,1.4861946323675177,6.458806397600743,-4.215128903139103,54.700835890726786,-14.059296548151103,2.486305882616611,5,-2.39999961853027,-2.9299993515014577,-2.528750419616699,-1.2975006103515625,0.2700004577636719,3,0.016602172213042055,1.524821236773701,30.47500038146973,-1.6981102877933445,30.229999542236328,1.1444434201282374,30.04999923706055,0.016602172213042055 871,2009-05-08,30.690000534057614,31.239999771118164,30.29999923706055,31.239999771118164,105820.0,-0.010638295255842478,2.4181885017928972,-2.0754586611198014,79.80022587579795,82.35675828396373,-1.4835707669551397,-4.01010714287623,-3.499117865746001,-1.4724297715890131,28.003624790631104,0.9400005340576136,1.1203049124361826,3.3545005798339815,-1.7667194147647258,8.475720574432685,0.7938905825346296,5.915110577133333,-3.4631185573186336,49.222829674782105,-17.02991361079698,2.5606099972993523,5,-1.4949998855590714,-2.5999994277953995,-2.3150005340576136,-0.9675006866455043,0.4599990844726598,4,0.003910033554792802,1.179402397557573,31.020000457763672,1.524821236773701,30.47500038146973,-1.6981102877933445,30.229999542236328,0.003910033554792802 872,2009-05-11,30.6200008392334,30.94499969482422,30.315000534057614,30.86000061035156,99208.0,-0.0022808632651060146,2.0731820782761377,0.4363638255224316,81.5192832520944,83.85516077732474,-0.8579072963675891,-3.6864915729063377,-3.574611064832638,-1.359505432685232,27.58913606128533,0.6299991607666051,1.7366473577770094,3.0035008430480943,-2.194310703786236,8.201312389882425,0.40459506963092906,5.6024066164652595,-3.0048692741491614,43.01680918511395,-26.325910505184773,2.598905773417166,5,-0.4574995040893519,-2.5299997329711843,-2.2637529373168945,-0.8975009918212891,0.1999988555908203,0,0.03216847406943413,2.4181885017928972,30.690000534057614,1.179402397557573,31.020000457763672,1.524821236773701,30.47500038146973,0.03216847406943413 873,2009-05-12,31.15999984741211,31.45499992370605,30.67499923706055,30.739999771118164,146649.0,0.017635499457165693,-1.836360231516974,-1.7500019868234131,83.1182814664354,84.22165545628496,-0.9569035151908558,-3.9435232070984263,-4.1992832568097285,-1.8617858690459599,27.2698307965358,0.8349990844726527,2.4664216464526234,3.235499858856201,-2.0389659853391535,8.509965703051556,0.5982669367585238,5.8727327809538785,-3.187678661050235,73.18436825701251,2.906148185828698,2.637232922097678,5,-0.7299985885620046,-3.0699987411498952,-2.661252021789551,-1.4375,-0.3999996185302699,1,0.005134783318216041,2.0731820782761377,30.6200008392334,2.4181885017928972,30.690000534057614,1.179402397557573,31.020000457763672,0.005134783318216041 874,2009-05-13,31.540000915527344,32.200000762939446,31.26000022888184,31.26000022888184,165253.0,0.01219515628934742,-5.714273063535084,0.6666681804351394,83.78099539950679,83.35052797378604,-1.0315130096287817,-4.0142549469494355,-4.630016817917408,-2.1990806850620075,27.09662614902435,1.0400009155273366,3.0693487667911192,3.28850088119507,-2.0332621506469977,8.610263913037137,0.6276193652740361,5.9493823971161035,-3.2390652775900435,70.00001733952725,-1.1569625352867803,2.660881515921033,5,-0.5700006484985387,-3.390000343322754,-2.786252975463867,-1.8175010681152344,-0.44000053405761363,2,-0.010779966478076775,-1.836360231516974,31.15999984741211,2.0731820782761377,30.6200008392334,2.4181885017928972,30.690000534057614,-0.010779966478076775 875,2009-05-14,31.1200008392334,31.5,30.76000022888184,31.35000038146973,110714.0,-0.013316425621509032,1.7924583981113473,-0.8214249221735778,81.42570083086478,82.01687443088609,-0.3995684790711742,-3.280441209563179,-4.155938424544395,-1.731357520351878,26.736769612410672,0.7800006866455043,3.29748442179077,2.562500762939454,-2.6751934319174424,7.80019495779635,-0.056346334488996064,5.181347860367904,-2.4291586887958836,43.15794440183593,-29.026475103683502,2.6188470974284486,5,-0.1500005722045934,-2.9700002670288086,-3.2762508392333984,-1.397500991821289,-0.1800003051757848,3,0.00449869491879773,-5.714273063535084,31.540000915527344,-1.836360231516974,31.15999984741211,2.0731820782761377,30.6200008392334,0.00449869491879773 876,2009-05-15,31.670000076293945,31.739999771118164,31.149999618530273,31.309999465942386,149023.0,0.017673496858237714,1.3600006103515625,-1.56522316023415,79.14317692860996,81.76116266250655,-0.9577975616036127,-3.510297143401367,-4.631135784856852,-2.236337809442727,26.64735127939386,0.6199989318847656,3.37326891042861,2.7949999809265123,-2.3859156983968575,7.975915660249878,0.2045421412648274,5.385457820588197,-2.628242064606237,71.88325611186302,1.3892746910835143,2.5904578396616835,5,-0.6449995040893555,-3.5199995040893555,-4.514999866485596,-1.947500228881836,-0.7900009155273438,4,-0.011998710446832095,1.7924583981113473,31.1200008392334,-5.714273063535084,31.540000915527344,-1.836360231516974,31.15999984741211,-0.011998710446832095 877,2009-05-18,32.419998168945305,32.490001678466804,31.60000038146973,31.6200008392334,87975.0,0.023681657431152248,-1.119055133843955,2.2222110371720447,78.01544147929584,81.33494488300153,-1.4932927244668122,-3.9011207537577945,-5.257550398864218,-2.9364987105523,26.6850720701154,0.8900012969970739,3.3586009680323485,3.189998149871819,-1.9379941553077913,8.317990455051433,0.6260019972820139,5.753994302461624,-3.0624158821324237,96.14306251471153,27.54538362349463,2.5639961525898065,5,-1.2499971389770366,-4.124997138977037,-5.264997959136956,-2.697498321533196,-1.759998321533196,0,-0.03917330728388346,1.3600006103515625,31.670000076293945,1.7924583981113473,31.1200008392334,-5.714273063535084,31.540000915527344,-0.03917330728388346 878,2009-05-19,32.540000915527344,32.775001525878906,32.259998321533196,32.5,105801.0,0.003701503805049189,1.019611949676154,0.05000131130656246,74.79564220332492,80.49253911764812,-1.3981979747521365,-3.6174779462340823,-5.247286945520322,-3.0074563920540065,26.582174500957713,0.5150032043457102,3.1378441872791107,2.9360008239746094,-1.9988831532576654,7.870884801206884,0.468558835358472,5.403442812590747,-2.8065283017159928,88.33744619907783,21.398483128205967,2.467441988616138,5,-1.1525001525878906,-4.102499961853027,-5.385000705718994,-2.8175010681152344,-1.5300006866455043,1,-0.052858056924097396,-1.119055133843955,32.419998168945305,1.3600006103515625,31.670000076293945,1.7924583981113473,31.1200008392334,-0.052858056924097396 879,2009-05-20,32.814998626708984,33.09999847412109,32.509998321533196,32.509998321533196,112652.0,0.00845106648569316,-2.868849588513215,7.624833110814597,73.62793239583678,79.46963109241854,-1.4598824377484085,-3.4540680348124724,-5.383719345306027,-3.238736751285213,26.07485390060677,0.5900001525878906,3.065490160850082,2.820248603820801,-1.8077466186103877,7.448243826251989,0.506250992605203,5.134246215036395,-2.6557119652081767,87.82051020799106,23.179545908031585,2.3139976112155947,5,-1.114999771118164,-4.214999198913574,-5.659998416900635,-3.092498779296875,-1.9599990844726562,2,-0.06262375388778862,1.019611949676154,32.540000915527344,-1.119055133843955,32.419998168945305,1.3600006103515625,31.670000076293945,-0.06262375388778862 880,2009-05-21,32.525001525878906,32.639999389648445,32.259998321533196,32.639999389648445,37204.0,-0.008837333931626112,5.608836993298707,-0.37704179903445934,62.620108897178746,77.56072920590529,-1.0437071640012192,-2.7103735144287064,-4.970499222368225,-2.9062647903073042,25.471620281349878,0.5550003051757884,2.9685998035988845,2.1540014266967766,-1.9591476148026032,6.267150468196153,0.09742690594708847,4.210575947446465,-1.895200974358854,70.51295970797034,8.16491761924253,2.056574520749688,5,-0.8175020217895579,-3.925002098083496,-5.370001316070557,-2.802501678466797,-2.0250015258789062,3,-0.04381248509013469,-2.868849588513215,32.814998626708984,1.019611949676154,32.540000915527344,-1.119055133843955,32.419998168945305,-0.04381248509013469 881,2009-05-22,32.169998168945305,32.700000762939446,32.014999389648445,32.525001525878906,57199.0,-0.010914783713419252,-1.060151669859919,3.0870430571218774,70.99009160562508,76.39081902296425,-0.5103579948062631,-1.875818090090668,-4.486603877024219,-2.518403261619831,24.57081314994809,0.6850013732910014,2.834130278061842,1.4334981918334897,-1.8288532979044518,4.695849681571428,-0.19767755303548284,3.0646739367024587,-1.1449659498090874,37.99990081774454,-23.04281865459783,1.631175744868969,5,-0.2824993133544851,-3.5699987411498952,-5.004998207092278,-2.447498321533196,-1.0999984741210866,4,-0.03823430851404419,5.608836993298707,32.525001525878906,-2.868849588513215,32.814998626708984,1.019611949676154,32.540000915527344,-0.03823430851404419 882,2009-05-25,32.560001373291016,32.71500015258789,32.029998779296875,32.029998779296875,27565.0,0.012123196348894805,-1.5848981912665452,-1.4929509359351532,72.1482973838149,75.17193190267308,-0.6663009923366481,-1.8851982857989995,-4.731499169509817,-2.86400526719785,25.617854992983503,0.6850013732910156,2.655173111708365,1.5205013275146477,-1.1586578632886528,4.199660518317948,0.18092173211299922,2.8600809229162962,-1.202974553357219,50.23063995555962,-11.49113326796688,1.3395795954016496,5,-0.6300020217895508,-3.9600019454956055,-5.395001411437988,-2.8375015258789062,-1.430002212524414,0,-0.051597117373051504,-1.060151669859919,32.169998168945305,5.608836993298707,32.525001525878906,-2.868849588513215,32.814998626708984,-0.051597117373051504 883,2009-05-26,32.419998168945305,32.59999847412109,32.209999084472656,32.400001525878906,75277.0,-0.00429985253196441,1.0526432027627033,0.03772933055988065,68.86514150442484,73.51461480321954,-0.3674079786560043,-1.4480921740449588,-4.459852506161692,-2.681002079342697,27.5883837505854,0.3899993896484304,2.519034931823441,1.1447482109069753,-1.0922761254671514,3.3817725472811055,0.026236042719908426,2.2632603790940387,-0.7840958843415429,37.32710792965399,-24.643060324033414,1.1185121681870647,5,-0.48999881744384055,-3.8199987411498952,-5.439998149871819,-2.697498321533196,-1.509998321533196,1,-0.05428742815966825,-1.5848981912665452,32.560001373291016,-1.060151669859919,32.169998168945305,5.608836993298707,32.525001525878906,-0.05428742815966825 884,2009-05-27,32.0,32.5,31.73500061035156,32.5,105511.0,-0.012954910322839464,2.059997558593764,-25.004196871432004,59.741541121732745,71.10526372442709,0.13935804634209603,-0.8263070569232553,-3.923917020003806,-2.232384185594629,29.152697745908128,0.764999389648441,2.3693775785852864,0.5697500228881829,-1.3862538661943091,2.525753911970675,-0.40825192165306134,1.5477519674294307,1.0999984741210866,27.040766676657807,-34.36804119200356,0.9780019445412463,5,0.1249990463256836,-3.40000057220459,-5.771250247955322,-2.2775001525878906,-1.139999389648441,2,-0.030937492847442516,1.0526432027627033,32.419998168945305,-1.5848981912665452,32.560001373291016,-1.060151669859919,32.169998168945305,-0.030937492847442516 885,2009-05-28,32.860000610351555,32.900001525878906,31.94499969482422,31.989999771118164,108480.0,0.026875019073486106,1.0105245193996888,-1.7400016784667827,69.5143776609813,70.03539713913501,-0.5005002399802692,-1.4985074931791544,-4.678163223948523,-3.067894276632444,30.622059245761413,0.9550018310546875,2.164243945223639,1.2617506027221594,-0.5693899656860353,3.092891171130354,0.3461803185180585,2.177320886926257,0.21269790649414233,96.56644771740423,32.22754519992199,0.9155702842040976,5,-0.5100011825561452,-4.085000991821289,-6.932500362396233,-3.267500877380364,-2.079999923706044,3,-0.061016464725311415,2.059997558593764,32.0,1.0526432027627033,32.419998168945305,-1.5848981912665452,32.560001373291016,-0.061016464725311415 886,2009-05-29,32.93000030517578,33.235000610351555,32.759998321533196,33.0,128050.0,0.0021302402167995282,-1.3170636397468494,-0.08045934172419832,70.7733642351073,69.23072188978072,-0.4168043864499609,-1.4996935470204917,-4.638769909849401,-3.1172185568944144,31.059722002015043,0.4750022888183594,1.906638607377662,1.2392502784729018,-0.66702526332611,3.1455258202719136,0.28611250757339235,2.1923880493724077,-1.1949996948242223,79.666646321615,12.108883588545368,0.9531377708995061,5,-0.44499969482422586,-4.0874996185302805,-7.014999866485596,-3.33750057220459,-2.200000762939453,4,-0.07379290260115323,1.0105245193996888,32.860000610351555,2.059997558593764,32.0,1.0526432027627033,32.419998168945305,-0.07379290260115323 887,2009-06-01,32.5,33.09999847412109,32.290000915527344,33.09999847412109,58325.0,-0.013058010968441947,1.6999987284310514,8.571444141689271,62.293569055761694,67.84160265116259,0.028762257894726417,-0.9241140642289132,-4.096314954359919,-2.6568580055198154,31.56508277595307,0.8099975585937429,1.6853524075235242,0.6867499351501465,-1.085768806470881,2.4592686767711776,-0.19950943566036727,1.5730093059606602,-0.7349993896484399,50.99995930989619,-15.191490625389513,0.8862593708105153,6,-0.014999389648444605,-3.3024997711181676,-6.5849995613098145,-2.9075002670288086,-1.9200000762939489,0,-0.04400000939002402,-1.3170636397468494,32.93000030517578,1.0105245193996888,32.860000610351555,2.059997558593764,32.0,-0.04400000939002402 888,2009-06-02,31.22500038146973,32.790000915527344,31.1200008392334,32.509998321533196,121648.0,-0.03923075749323912,-1.2341182609538803,2.14166867998424,47.51772751170941,64.94046877514845,1.2266030532945997,0.45244780632426185,-2.74489138884152,-1.3669069028017944,31.65694340960697,1.6700000762939453,1.456162950787025,-0.6379997253417926,-2.2740097570815045,0.9980103063979193,-1.4560047412116468,0.18000529052806158,2.0100002288818253,4.96451790067195,-58.23585339940742,0.8180050158698553,6,0.9525003433227504,-1.4525003433227575,-4.970000267028812,-1.6325006484985387,-0.4799995422363317,1,-0.0030424730037635905,1.6999987284310514,32.5,-1.3170636397468494,32.93000030517578,1.0105245193996888,32.860000610351555,-0.0030424730037635905 889,2009-06-03,31.479999542236328,31.65500068664551,31.26000022888184,31.26000022888184,95550.0,0.008166506249842165,-2.590924460088721,-0.1712059657804766,52.9126098229654,63.861857766902524,0.8519066148320888,0.2915489866929555,-2.9334348829509977,-1.600370173703645,31.687535141591315,0.43000030517578125,1.1954155786117084,-0.4332505226135268,-1.9469185626328382,1.0804175174057846,-1.1900845426231825,0.3235834973961289,1.712701072692866,17.021217114014426,-46.702045343295204,0.7568340200096558,6,0.6975011825561523,-0.7399988174438512,-4.972499370574951,-1.8874998092651367,-0.7299995422363281,2,-0.0181067250035839,-1.2341182609538803,31.22500038146973,1.6999987284310514,32.5,-1.3170636397468494,32.93000030517578,-0.0181067250035839 890,2009-06-04,31.53499984741211,31.979999542236328,31.3700008392334,31.684999465942386,94455.0,0.0017471507616124704,-1.5416737861454282,-0.6818185758997349,48.812663579794396,61.39769909736577,0.7171190299591288,0.29208472292938126,-2.916746436824944,-1.636968565212804,31.352020158900878,0.6099987030029297,0.9813840236913869,-0.4040001869201646,-1.8704727962360792,1.0624724223957536,-1.137236491578122,0.3292361177377927,1.6162467720031657,19.62170463778866,-41.290222109078314,0.7332363046579586,6,0.6425008773803711,-0.5274991989135742,-4.6399993896484375,-1.942500114440918,-0.975000381469723,3,-0.02140476424057902,-2.590924460088721,31.479999542236328,-1.2341182609538803,31.22500038146973,1.6999987284310514,32.5,-0.02140476424057902 891,2009-06-05,30.809999465942386,31.82500076293945,30.72500038146973,31.82500076293945,102447.0,-0.02299034041470649,1.1674856667161524,6.766692521902568,35.77741061165523,57.3564894560147,1.3733369817021774,1.0820113544914314,-2.1458630208912766,-0.9022257798120066,30.768394637200537,1.1000003814697195,0.735050107742282,-1.135000514984128,-2.5807927134513626,0.31079168348310304,-1.857896614217747,-0.4121044157505125,2.300622237869252,3.578911694104417,-50.692239099552125,0.7228960992336159,6,1.1700010299682582,0.6775007247924734,-3.8074994087219274,-1.217499732971195,-0.11499977111816762,4,-0.0009736702309922629,-1.5416737861454282,31.53499984741211,-2.590924460088721,31.479999542236328,-1.2341182609538803,31.22500038146973,-0.0009736702309922629 892,2009-06-08,31.604999542236328,31.690000534057614,31.01499938964844,31.239999771118164,51407.0,0.02580331353698151,1.5233604877092353,-0.3596052263164942,42.620355600677556,54.44040213337611,0.4789951963950685,0.3842913579727778,-2.891404854966403,-1.6834003288180561,30.153229267099235,0.8800010681152273,0.6328278632938549,-0.38925037384033345,-1.706381473580059,0.9278807258993922,-1.0478159237101963,0.26931517602952937,1.4101973086816315,42.61496044446282,-7.043534731551496,0.6585655498698636,6,0.3750009536743164,-0.1174993515014684,-3.514998435974114,-2.2274999618530273,-1.0349998474121094,0,-0.02768549320276581,1.1674856667161524,30.809999465942386,-1.5416737861454282,31.53499984741211,-2.590924460088721,31.479999542236328,-0.02768549320276581 893,2009-06-09,31.31999969482422,31.59000015258789,31.045000076293945,31.5,68467.0,-0.00901755581521968,2.0277730682829653,-0.49315183027199333,38.2190879002949,52.049018442105236,0.6610696604973612,0.7187429156439507,-2.5779367584258566,-1.3835371134844365,29.235642079893644,0.5599994659423828,0.5008838433415548,-0.6822502136230497,-1.9798450147244893,0.6153445874783934,-1.3310476141737695,-0.033452813072329945,1.6035892973158141,47.41033555680164,2.4725395497874985,0.6487974005507211,6,0.6600008010864258,0.22250080108642578,-3.2299985885620046,-1.942500114440918,-0.8249988555908203,1,-0.02362706827358163,1.5233604877092353,31.604999542236328,1.1674856667161524,30.809999465942386,-1.5416737861454282,31.53499984741211,-0.02362706827358163 894,2009-06-10,31.20000076293945,31.559999465942386,31.040000915527344,31.53000068664551,58310.0,-0.0038313835585572775,1.6666764480048213,1.8333298012122634,39.27126081318751,48.68867212568371,0.7327067165869039,0.8558433981366527,-2.4006181319875566,-1.2552892088806153,27.89776180822201,0.5199985504150426,0.3135123891911604,-0.7852491378784201,-2.1168072143311356,0.5463089385742919,-1.4510281761047743,-0.11947009965206234,1.6356446847737693,37.848661283532046,-3.694841749751511,0.6657790382263565,6,0.779999732971195,0.34249973297119496,-3.0224995613098073,-1.8225011825561488,1.2099990844726598,2,-0.014583330531405592,2.0277730682829653,31.31999969482422,1.5233604877092353,31.604999542236328,1.1674856667161524,30.809999465942386,-0.014583330531405592 895,2009-06-11,31.26000022888184,31.45499992370605,31.06999969482422,31.20000076293945,72012.0,0.0019230597588208997,-1.4062393829757844,-0.18181660549665085,42.26192619407921,45.52073456556948,0.47145818733564226,0.850474371745829,-2.406254572275376,-1.3117165761095535,26.995553647112867,0.3850002288818324,0.1495757915676421,-0.7322496414184521,-2.0460087304215016,0.5815094475845939,-1.3891291859199733,-0.07537009691692731,1.4912194161816394,48.63633289811152,6.370106939769521,0.6568795445015233,6,0.6524991989135707,0.3575000762939382,-3.0824990272521973,-1.8825006484985387,1.1900005340576065,3,-0.0163147864730544,1.6666764480048213,31.20000076293945,2.0277730682829653,31.31999969482422,1.5233604877092353,31.604999542236328,-0.0163147864730544 896,2009-06-12,31.290000915527344,31.60000038146973,31.040000915527344,31.274999618530273,87340.0,0.0009597148568727398,-1.3092823237467652,0.25002384207009787,38.49637361915916,42.87660173928031,0.20602473272482058,0.8332674852139306,-2.412338309351739,-1.3515064989107728,25.97259264595637,0.5599994659423864,0.06899451469807616,-0.6832489967346191,-2.027273799163929,0.6607758056946906,-1.3552613979492776,-0.011236595519964254,1.3801699589923828,40.74089772390106,-0.49649019747414513,0.6720124012146551,6,0.4674997329711914,0.47749900817871094,-2.934999942779534,-1.912501335144043,0.9699974060058523,4,-0.02333018306888901,-1.4062393829757844,31.26000022888184,1.6666764480048213,31.20000076293945,2.0277730682829653,31.31999969482422,-0.02333018306888901 897,2009-06-15,31.149999618530273,31.29999923706055,31.10000038146973,31.290000915527344,52747.0,-0.00447431425058209,1.5000178816235403,-9.332612841703751,38.49638692097531,41.87423056253207,0.15018333825953434,0.9204365503219236,-2.2613206082213573,-1.241847506659873,24.516227588255035,0.1999988555908203,-0.16504197369746976,-0.7597503662109375,-2.134555608357992,0.6150548759361172,-1.4471529872844613,-0.07234774513741016,1.4423644362674537,19.642644268922666,-21.176878776152876,0.687402621073527,6,0.2025003433227539,0.6250009536743093,-2.5074987411498952,-2.005000114440918,1.2650012969970703,0,-0.014606739302667204,-1.3092823237467652,31.290000915527344,-1.4062393829757844,31.26000022888184,1.6666764480048213,31.20000076293945,-0.014606739302667204 898,2009-06-16,30.81999969482422,31.209999084472656,30.51000022888184,31.15999984741211,140985.0,-0.010593898162032267,2.1818229107964777,2.4285500197544994,39.134436106283204,40.34332237178961,0.46566164702163704,1.17522577231761,-1.9401919585273788,-0.9531988427533484,22.64968649022941,0.6999988555908168,-0.4413798160372835,-1.0037502288818345,-2.426893092914426,0.4193926351507571,-1.7153216608981339,-0.2921787968655387,1.6976698130403918,28.44031399503707,-13.538758478681121,0.7115714320162965,6,0.4250001907348633,1.0525007247924805,-1.6937484741210866,-1.9975042343139648,1.9300003051757812,1,-0.008111615914194292,1.5000178816235403,31.149999618530273,-1.3092823237467652,31.290000915527344,-1.4062393829757844,31.26000022888184,-0.008111615914194292 899,2009-06-17,30.76000022888184,30.88500022888184,30.540000915527344,30.76000022888184,40203.0,-0.0019467704911254602,1.759994506835966,-0.0,27.32180602466876,37.95544931010898,0.4612992209774127,1.1313827232582412,-1.7651830903775334,-0.9367563216461328,20.526704499111496,0.34499931335449574,-0.6469529613501876,-0.9609997749328585,-2.3795373952085477,0.45753784534283426,-1.6702685850707049,-0.2517309647950121,1.6372091222438065,22.93577660575984,-11.636936890054642,0.7092688101378458,6,0.40750026702880504,1.1125001907348597,-1.49999904632568,-1.9375047683715856,2.2399997711181605,2,-0.008615064618875512,2.1818229107964777,30.81999969482422,1.5000178816235403,31.149999618530273,-1.3092823237467652,31.290000915527344,-0.008615064618875512 900,2009-06-18,31.10000038146973,31.239999771118164,30.520000457763672,30.85000038146973,64871.0,0.011053320873146477,1.7169847987562983,100.0,31.32652993700688,37.46090701292583,0.05934621372145443,0.7158534468566877,-1.970956608405448,-1.3066435272465675,18.661466826793045,0.7199993133544922,-0.6555063973992041,-0.5497495651245075,-1.9411421523546686,0.8416430221056501,-1.2454458587395898,0.14594672849057133,1.1839764223212903,54.12844678848031,24.21635572121264,0.6956962936150793,6,-3.552713678800501e-15,0.7725000381469691,-1.539999961853031,-2.277504920959476,1.600000381469716,3,0.042122168806239424,1.759994506835966,30.76000022888184,2.1818229107964777,30.81999969482422,1.5000178816235403,31.149999618530273,0.042122168806239424 901,2009-06-19,30.940000534057614,31.209999084472656,30.82999992370605,31.209999084472656,113238.0,-0.005144689564294924,1.8148237105901066,-1.0799942016601705,33.15335044592001,36.409017551286105,0.2678983683404006,0.821077282998953,-1.6545448531995994,-1.1742517816641431,16.973031660656023,0.3799991607666051,-0.7318092759800727,-0.6482495307922385,-2.051502490896052,0.7550034293115786,-1.3498760108441452,0.053376949259668294,1.2375376752388583,54.43048671252267,26.062848941669007,0.7016264800519084,6,0.11499977111817117,0.9324998855590856,-1.3800001144409144,-2.789999961853024,1.8099994659423864,4,0.04880414359462204,1.7169847987562983,31.10000038146973,1.759994506835966,30.76000022888184,2.1818229107964777,30.81999969482422,0.04880414359462204 902,2009-06-22,30.8799991607666,31.239999771118164,30.78499984741211,31.149999618530273,70510.0,-0.001939281585498498,1.0222184546263722,1.0000070642921095,44.94873897200912,37.156756559254354,0.23942097743485746,0.7892279154448758,-1.4378605632451986,-1.1444037694108147,15.162923991604735,0.4549999237060547,-0.7885800657114039,-0.6242507934570298,-1.983005099016573,0.734503512102517,-1.3036279462368014,0.05512635932274179,1.1974867697049945,50.68481697280043,18.557230760427316,0.6793771527797733,6,0.17500114440918324,0.9925012588500977,-1.2924985885620117,-2.7299985885620117,1.6700000762939524,0,0.04468909320826331,1.8148237105901066,30.940000534057614,1.7169847987562983,31.10000038146973,1.759994506835966,30.76000022888184,0.04468909320826331 903,2009-06-23,30.65999984741211,30.98500061035156,30.25,30.795000076293945,87697.0,-0.007124330289296266,1.8543641137888252,0.5,37.869830832901634,37.00104211700036,0.3977851802353669,0.9176609217938605,-1.060504282145562,-0.9539078037149409,13.305672779149235,0.735000610351559,-0.7055860005275676,-0.756250190734864,-2.0930804357673125,0.5805800542975845,-1.42466531325109,-0.08783506821863796,1.3234369409641005,41.414135575913456,7.071012905599552,0.6684151225162248,6,0.2650003433227539,1.0825004577636683,-0.9274988174438406,-2.3649988174438406,1.950000762939446,1,0.05724073962327059,1.0222184546263722,30.8799991607666,1.8148237105901066,30.940000534057614,1.7169847987562983,31.10000038146973,0.05724073962327059 904,2009-06-24,31.01000022888184,31.239999771118164,30.239999771118164,30.79999923706055,52462.0,0.011415537612902815,1.985074286950637,-1.5555602650503682,42.85715027151818,37.06717812560469,0.020114120279096426,0.5161528241312929,-1.2458363010610292,-1.311397535325412,11.806283866826634,1.0,-0.7152544370969203,-0.3567498207092257,-1.6757659338052555,0.9622662923868042,-1.0162578772572424,0.302758235838791,0.8347616164242737,77.00004577636754,39.10957316456209,0.6595080565480154,6,-0.09000015258789418,0.7274999618530202,-1.0974993705749547,-2.572499275207523,1.6799983978271449,2,0.056110924162379616,1.8543641137888252,30.65999984741211,1.0222184546263722,30.8799991607666,1.8148237105901066,30.940000534057614,0.056110924162379616 905,2009-06-25,30.854999542236328,31.239999771118164,30.315000534057614,31.239999771118164,59871.0,-0.004998409722717367,3.80518798519702,-1.8333257645252996,50.72463857142413,38.42587423141191,0.12474183124172811,0.5409783853281418,-0.924573268462634,-1.1691746910779663,9.95843121692515,0.9249992370605504,-0.6750106814473398,-0.4115004539489746,-1.5442805958348558,0.721279687936903,-0.9778905248919152,0.15488961699396597,0.8292860956509891,61.499977111816406,18.473326954626273,0.5663900709429389,6,-0.08500003814697266,0.8825006484985316,-0.7050004005432129,-2.255000114440918,1.4550018310546875,3,0.0695187324448816,1.985074286950637,31.01000022888184,1.8543641137888252,30.65999984741211,1.0222184546263722,30.8799991607666,0.0695187324448816 906,2009-06-26,30.5,30.90999984741211,30.0,30.90999984741211,68113.0,-0.011505413952457855,3.439025297965184,1.0649340355014343,29.26830839347633,37.400532172800915,0.39771941526726096,0.74267129582541,-0.41432466147927016,-0.8358532231208002,7.942705054297421,0.9099998474121094,-0.6458483337726655,-0.6449999809265137,-1.51801055284961,0.22801059099658616,-1.0815052668880618,-0.20849469496496553,1.0398570512104008,40.32258808799031,-2.642284829289679,0.43650528596154925,6,0.11999988555908203,1.1175003051757777,-0.34625053405762074,-1.9000005722045898,2.3199996948242188,4,0.0721311725553917,3.80518798519702,30.854999542236328,1.985074286950637,31.01000022888184,1.8543641137888252,30.65999984741211,0.0721311725553917 907,2009-06-29,31.06999969482422,31.06999969482422,30.53000068664551,30.559999465942386,34515.0,0.018688514584400684,1.117642218956031,-1.2439034602108232,45.762712960268985,38.13700737879933,-0.20654173051262603,0.06329156242125578,-0.8192509458985384,-1.4305839078100782,6.313631480225504,0.5699996948242188,-0.6344540041791475,-0.00350027084350657,-0.5995496111468483,0.5925490694598352,-0.3015249409951757,0.29452439930816254,0.28507451024093555,86.29031389734463,42.07480392499882,0.29802467015167017,6,-0.4499998092651367,0.547500610351559,-0.8262505531311035,-2.4700002670288086,1.279998779296868,0,0.05407146191429302,3.439025297965184,30.5,3.80518798519702,30.854999542236328,1.985074286950637,31.01000022888184,0.05407146191429302 908,2009-06-30,31.1299991607666,31.46500015258789,30.76000022888184,31.01000022888184,65166.0,0.0019311061001516805,-1.2741972201884117,0.23529191770728786,48.78890015991369,40.52224006049322,-0.24355588377168047,-0.004416517626314231,-0.7016944794062283,-1.5200067064333993,5.86802792783117,0.7049999237060511,-0.6026307008892005,0.0612492561340332,-0.5312199565367699,0.6537184688048363,-0.23498535020136657,0.357483862469433,-1.1299991607666016,77.1330404826568,30.78564647760554,0.29623460633540105,6,-0.39749908447265625,0.48750114440917613,-0.8649997711181641,-2.5299997329711914,1.4100017547607422,1,0.04561516590349246,1.117642218956031,31.06999969482422,3.439025297965184,30.5,3.80518798519702,30.854999542236328,0.04561516590349246 909,2009-07-01,30.90999984741211,31.46999931335449,30.82500076293945,31.46999931335449,109584.0,-0.007067115942353097,1.3035684483363768,-4.666703754331418,44.26229098124603,41.95954684318645,-4.639664240002617e-05,0.1799146527068629,-0.30110056811764707,-1.3401897843067125,5.4007821570676375,0.6449985504150391,-0.5661264883643042,-0.13025007247924947,-0.6935438130812059,0.433043668122707,-0.4118969427802277,0.15139679782172877,-0.8806998443603504,61.90478044071467,15.192301818007692,0.28164687030097907,7,-0.17500019073486328,0.7075004577636683,-0.6450004577636719,-2.310000419616699,1.5900001525878906,2,0.054998407354627465,-1.2741972201884117,31.1299991607666,1.117642218956031,31.06999969482422,3.439025297965184,30.5,0.054998407354627465 910,2009-07-02,30.86000061035156,31.19499969482422,30.76000022888184,31.0,41511.0,-0.0016175748077441598,-1.5588192395292542,0.24999914850427052,42.996737004555236,43.05325646081259,0.013777552886441669,0.1863036834656988,-0.06736425923331879,-1.3526273084914742,4.607098419469388,0.43499946594237926,-0.5104955971486262,-0.14649934768677042,-0.6640045687664724,0.37100587339293156,-0.4052519582266214,0.11225326285308057,-0.77307263488769,58.5034702083681,10.57975640512879,0.2587526105398502,7,-0.12500095367431285,0.7574996948242188,-0.4975013732910121,-2.260001182556149,2.119998931884769,3,0.05929999935721253,1.3035684483363768,30.90999984741211,-1.2741972201884117,31.1299991607666,1.117642218956031,31.06999969482422,0.05929999935721253 911,2009-07-03,30.78000068664551,31.0,30.565000534057614,31.0,19518.0,-0.0025923500364161134,2.954552942094481,1.5714305177111063,43.85383491349764,42.931600454311315,0.07676765243151351,0.27820463737198153,0.20374467986779976,-1.3438274360937648,4.397436982708689,0.43499946594238637,-0.3913668715388745,-0.22499933242797354,-0.745070144604874,0.2950714797489269,-0.48503473851642553,0.03503607366047845,-0.6377498576660159,26.595783535905078,-23.876483300864116,0.2600354060884508,7,-0.04500102996826527,0.8374996185302663,-0.21750116348267312,-2.180001258850101,2.2800006866455043,4,0.04970762353846614,-1.5588192395292542,30.86000061035156,1.3035684483363768,30.90999984741211,-1.2741972201884117,31.1299991607666,0.04970762353846614 912,2009-07-06,30.729999542236328,30.88999938964844,30.51000022888184,30.88999938964844,12758.0,-0.0016244685930393299,3.749994039529627,0.7272743035988593,48.35164528060388,44.09624650405601,0.11538802779797308,0.2733043349609545,0.39534390498319993,-1.3575773648600276,4.206630527106314,0.37999916076660156,-0.31226605134967755,-0.2312504768371575,-0.681301800328427,0.21880084665411204,-0.4562761385827905,-0.006224815091524505,-0.5346387738818343,22.916616996081785,-29.089124520146235,0.2250256617456343,7,0.005000114440917969,0.8199996948242152,-0.06624889373780007,-2.0624990463256836,1.9200019836425781,0,0.06801172091510521,2.954552942094481,30.78000068664551,-1.5588192395292542,30.86000061035156,1.3035684483363768,30.90999984741211,0.06801172091510521 913,2009-07-07,30.57999992370605,30.790000915527344,30.5,30.70000076293945,16669.0,-0.004881211219157744,-1.0714300311306306,0.7500059604701452,46.80850488200129,44.5352859052208,0.2825605224407788,0.3847487694249061,0.6492713487667103,-1.2845042847136519,4.0112173577536,0.29000091552734375,-0.24002807576022178,-0.34425010681152557,-0.7917848141373653,0.1032846005143142,-0.5680174604744472,-0.1204827531486039,-0.333653613551558,8.247420653257201,-45.475965337580256,0.2237673536629206,7,0.15499973297119496,0.8150005340576207,0.261250495910641,-1.9124994277954066,2.2049999237060582,1,0.057880920694277194,3.749994039529627,30.729999542236328,2.954552942094481,30.78000068664551,-1.5588192395292542,30.86000061035156,0.057880920694277194 914,2009-07-08,30.7450008392334,30.989999771118164,30.26499938964844,30.399999618530273,44036.0,0.005395713405461411,-1.3577183830690087,-2.8749900659620122,43.28923476753424,43.709129927010814,0.08494970598033547,0.1938514978639958,0.5537340442928702,-1.507092649112856,3.9449220912072986,0.725000381469723,-0.23380196442963808,-0.15649919509887766,-0.5910843699270423,0.27808597972928695,-0.37379178251295997,0.06079339231520464,0.7249984741210902,51.6130421585435,-1.9740468056379186,0.21729258741408308,7,-0.010001182556152344,0.24499893188476562,0.22999954223632812,-2.077500343322754,2.039999008178711,2,0.058383477875966205,-1.0714300311306306,30.57999992370605,3.749994039529627,30.729999542236328,2.954552942094481,30.78000068664551,0.058383477875966205 915,2009-07-09,30.75,30.92499923706055,30.604999542236328,30.7450008392334,31483.0,0.00016260076858487515,-1.245598067231977,0.014490269792127378,46.18472788107344,45.58873209229938,0.07095132825253714,0.1567205004911152,0.6003460094904192,-1.5753443107485658,3.875044146078879,0.3199996948242223,-0.18013817827342393,-0.12600002288818501,-0.5308470145424486,0.2788469687660786,-0.3284235187153186,0.07642347293894858,0.6958993148803678,65.98642280304745,11.989407279239416,0.20242349582713212,7,0.11749935150146484,0.23999977111816406,0.7087507247924805,-2.0824995040893555,1.5800018310546946,3,0.05691056910569103,-1.3577183830690087,30.7450008392334,-1.0714300311306306,30.57999992370605,3.749994039529627,30.729999542236328,0.05691056910569103 916,2009-07-10,30.559999465942386,30.70000076293945,30.53000068664551,30.70000076293945,37990.0,-0.006178879156345185,1.4285500197545211,-28.004959938953178,43.8931331053251,45.38100099730562,0.30213002332257943,0.3048572247017951,0.789878043443057,-1.4503432732781967,3.690926292631183,0.21999931335448863,-0.1747743861827935,-0.2795004844665492,-0.6579584828755749,0.09895751394247654,-0.46872948367106204,-0.09027148526203632,0.8622818504333445,40.68964428624441,-13.159321046162766,0.1892289992045131,7,0.3074998855590785,0.3525009155273402,1.0325012207031214,-1.8924989700317418,1.4600009918212855,4,0.07918848555579694,-1.245598067231977,30.75,-1.3577183830690087,30.7450008392334,-1.0714300311306306,30.57999992370605,0.07918848555579694 917,2009-07-13,30.69499969482422,30.809999465942386,30.44499969482422,30.559999465942386,53194.0,0.004417546833804131,-1.0000000000000195,-0.9642784158254211,50.690332337649636,45.59227123927628,0.1210742651852641,0.1412644758219166,0.6891734503214835,-1.6489404655948618,3.418546171351977,0.3649997711181676,-0.19127003364537387,-0.12175025939941264,-0.47551607610837365,0.23201555730954837,-0.29863316775389137,0.05513264895506609,0.7041359830169647,59.31035571375559,3.7278394423994783,0.1768829083544799,7,0.1724996566772461,0.15000057220458984,1.0387506484985352,-2.027499198913574,1.5050010681152273,0,0.07704843466297806,1.4285500197545211,30.559999465942386,-1.245598067231977,30.75,-1.3577183830690087,30.7450008392334,0.07704843466297806 918,2009-07-14,30.56999969482422,30.79999923706055,30.34499931335449,30.79999923706055,55209.0,-0.0040723245233026395,2.9565289502926766,-1.7036974243773582,40.47617671465309,45.171591876321514,0.17688605309432504,0.2598999974981062,0.8419208412403059,-1.5993684706971436,3.7510629586646043,0.4549999237060618,-0.11125775811618155,-0.23425025939941335,-0.6048014368551051,0.13630091805627842,-0.419525848127261,-0.04897467067156569,0.8064532572531107,42.06898547521867,-10.358040497789531,0.18527558872784639,7,0.15999984741210938,0.23000049591064453,1.1637506484985352,-1.9024991989135742,1.9399986267089773,1,0.0680406232194648,-1.0000000000000195,30.69499969482422,1.4285500197545211,30.559999465942386,-1.245598067231977,30.75,0.0680406232194648 919,2009-07-15,30.4950008392334,30.75,30.399999618530273,30.60000038146973,73205.0,-0.0024533482610246127,-1.3728679864999418,0.4565206574560978,41.928271640945944,45.05287350258714,0.2087822721317636,0.3309982879781401,0.9364693678633955,-1.596129509667307,4.101549366346239,0.35000038146972656,-0.1278616931407761,-0.2959991455078139,-0.6913349987008246,0.09933670768519676,-0.49366707210431926,-0.09833121891130858,0.859223041595353,25.86233545005242,-24.367072211979114,0.19766792659650523,7,0.1374988555908203,0.30499935150146484,1.266249656677246,-1.827500343322754,2.049989700317383,2,0.07509424315976765,2.9565289502926766,30.56999969482422,-1.0000000000000195,30.69499969482422,1.4285500197545211,30.559999465942386,0.07509424315976765 920,2009-07-16,32.40999984741211,32.43000030517578,30.59499931335449,30.649999618530273,119279.0,0.06279714561328897,1.038888694622026,-16.76198001816474,75.19790644422636,48.535548117112555,-1.6351844744291206,-1.5608525264956299,-0.9538941110879122,-3.5622623417818957,4.686701137902921,1.9349994659423828,-0.11459610500035922,1.5534998893737786,0.7349962540404604,2.3720035247070967,1.1442480717071213,1.962751707040436,-2.1450004577636683,99.04074588731005,45.59361231497023,0.40925181766665863,7,-1.0625,-1.1949996948242188,-0.6487493515014648,-3.742499351501465,0.3300018310546946,3,0.01157050298566853,-1.3728679864999418,30.4950008392334,2.9565289502926766,30.56999969482422,-1.0000000000000195,30.69499969482422,0.01157050298566853 921,2009-07-17,32.450000762939446,32.59999847412109,32.03499984741211,32.419998168945305,63198.0,0.0012342152334361423,2.4242546845919555,0.01704692618886867,71.16567145142278,51.0704399138702,-1.579483336960191,-1.562012933846745,-0.9576482405059892,-3.6471370700128034,5.371654053843698,0.5649986267089773,-0.0628993176327981,1.5180007934570234,0.4321568200311958,2.6038447668828475,0.9750788067441114,2.0609227801699355,-2.1417013549804587,93.3482143234746,42.2356340017337,0.5429219867129126,7,-1.0175018310546804,-1.1500015258789027,-0.6850008964538503,-3.7825002670288015,0.849998474121108,4,-0.003697963915668123,1.038888694622026,32.40999984741211,-1.3728679864999418,30.4950008392334,2.9565289502926766,30.56999969482422,-0.003697963915668123 922,2009-07-20,32.259998321533196,32.625,32.150001525878906,32.5,48134.0,-0.005855236885641268,-1.0652319940291082,-7.999364272091782,66.66664791201661,53.276900250538574,-1.2847300246964721,-1.3315950611367562,-0.7306028831120202,-3.503089808166866,6.16635476929141,0.47499847412109375,-0.0014342959360647,1.258998394012444,0.022179295277709343,2.4958174927471823,0.6405888446450767,1.8774079433798114,-1.860030950927726,83.99115927443782,34.67584709883272,0.618409549367369,7,-0.8149986267089773,-0.947498321533196,-0.4974980354309011,-3.5924978256225515,1.8300018310546946,0,-0.007439487794682509,2.4242546845919555,32.450000762939446,1.038888694622026,32.40999984741211,-1.3728679864999418,30.4950008392334,-0.007439487794682509 923,2009-07-21,32.415000915527344,32.580001831054695,32.310001373291016,32.31999969482422,39695.0,0.004804792376281286,-3.6957473628343305,-0.3958356512755188,72.6315638516343,56.53715903766081,-1.2874537693855785,-1.4212438859626246,-0.8634061181703174,-3.6751114676800967,6.858803530458083,0.3200035095214986,0.07290316044183598,1.3262509346008287,-0.049883494743042434,2.7023853639447033,0.6381837199288931,2.014318149272764,-1.8815315871582001,90.56184051825011,41.06937603702439,0.6880672146719371,7,-0.9300012588500977,-1.1025009155273438,-0.8512506484985387,-3.747500419616699,1.3849983215332102,1,-0.006632736279976736,-1.0652319940291082,32.259998321533196,2.4242546845919555,32.450000762939446,1.038888694622026,32.40999984741211,-0.006632736279976736 924,2009-07-22,32.75,32.79499053955078,32.380001068115234,32.5,60734.0,0.010334693043682286,1.4412503927112787,2.631545133311918,76.17724477751685,59.869660915043404,-1.4618650388146648,-1.7067065013225928,-1.1841058668369726,-4.009866241500919,8.030022348786531,0.4149894714355469,0.15037942964490014,1.5742500305175788,0.011697227975901114,3.1368028330592566,0.7929736292467382,2.3555264317884195,-2.0910388313330053,97.9549673191848,47.55331318915953,0.7812764012708395,7,-1.1800050735473633,-1.3525047302246094,-1.1912498474121094,-4.0824995040893555,1.0999984741210866,2,-0.0073282955257039095,-3.6957473628343305,32.415000915527344,-1.0652319940291082,32.259998321533196,2.4242546845919555,32.450000762939446,-0.0073282955257039095 925,2009-07-23,33.0,33.0,32.799999237060554,32.90999984741211,44006.0,0.007633587786259444,3.4444538634339117,0.3600006103515625,79.36503531366,63.81098338263617,-1.5188630216448828,-1.8843822123539908,-1.4030667585394312,-4.203318565421071,9.349381469977637,0.25,0.2620537200462998,1.7170000076293945,-0.035737368894061206,3.469737384152854,0.8406313193676667,2.5933686958911224,-2.1701564816623033,100.0,44.66259981264183,0.8763686882617295,7,-1.327500343322754,-1.5,-1.4799995422363281,-4.3324995040893555,1.6850013732910156,3,-0.013788165468158198,1.4412503927112787,32.75,-3.6957473628343305,32.415000915527344,-1.0652319940291082,32.259998321533196,-0.013788165468158198 926,2009-07-24,32.700000762939446,33.0,32.080001831054695,33.0,58752.0,-0.009090885971531959,5.133336724183923,-3.3333192048489746,74.44168675770806,66.45002276264266,-0.9871954555772504,-1.487372011877735,-1.0926053033615446,-3.8413955214930837,9.79358508957883,0.9199981689453054,0.37769896878267417,1.3070007324218693,-0.5136539506054802,3.127655415449219,0.396673390908191,2.217328073935544,-1.6531415964355176,67.39132237573082,7.624384601097972,0.9103273415136753,7,-1.0275011062622,-1.200000762939446,-1.2137503623962331,-4.0325002670288015,1.799999237060554,4,0.001223269559451845,3.4444538634339117,33.0,1.4412503927112787,32.75,-3.6957473628343305,32.415000915527344,0.001223269559451845 927,2009-07-27,32.75,32.97999954223633,32.549999237060554,32.700000762939446,38255.0,0.00152902862061155,-1.4571285326591037,-0.1666645473850381,77.60812792138424,70.57579511894612,-0.7990681540833791,-1.480987533642189,-1.1555239978634724,-3.809470807993712,10.499555296947097,0.43000030517577414,0.4967051531079285,1.272999954223632,-0.6377023776283863,3.1837022860756505,0.31764878829762466,2.2283511201496395,-1.5078267501464637,72.82603287280426,6.2719702015551775,0.9553511659260091,7,-1.0500001907348633,-1.25,-1.2862496376037598,-4.0824995040893555,1.740001678466804,0,0.01679386983391007,5.133336724183923,32.700000762939446,3.4444538634339117,33.0,1.4412503927112787,32.75,0.01679386983391007 928,2009-07-28,32.549999237060554,32.685001373291016,32.25,32.630001068115234,75749.0,-0.006106893524868595,3.578902987471892,-1.6000610360872174,72.7616325356468,74.0017241072462,-0.3225919671987896,-1.2323316297356506,-0.9749017290060351,-3.5265201575694114,11.023753454606014,0.5,0.6478784846208328,1.0019991874694902,-0.9592742331187338,2.9632726080577143,0.02136247717537998,1.982635897763604,-1.1320433121923728,51.086776242681964,-16.640215977069403,0.9806367102941128,7,-0.7524995803833079,-1.049999237060554,-1.0862488746643137,-3.8824987411499094,1.8100013732910014,1,0.04731185719273179,-1.4571285326591037,32.75,5.133336724183923,32.700000762939446,3.4444538634339117,33.0,0.04731185719273179 929,2009-07-29,32.610000610351555,32.755001068115234,32.30500030517578,32.639999389648445,34374.0,0.0018433602057565945,2.46151588955075,0.3749761586879851,73.13431136247176,73.77243576482903,-0.05702731946647788,-1.2210467791213127,-1.062849272263552,-3.5011830967948576,11.606794249169393,0.4500007629394531,0.784389170390277,0.977000522613519,-1.014963311201491,2.968964356428529,-0.01898139429398782,1.9729824395210258,-1.0338402779701923,57.60867762426706,-9.911412772967438,0.9959819169075057,7,-0.09250068664550071,-1.1100006103515554,-1.2762503623962331,-3.942500114440911,1.7599983215332173,2,0.036491830862807495,3.578902987471892,32.549999237060554,-1.4571285326591037,32.75,5.133336724183923,32.700000762939446,0.036491830862807495 930,2009-07-30,32.689998626708984,32.939998626708984,32.615001678466804,32.709999084472656,34330.0,0.002453174328737484,-2.823620492336928,0.6667090539162661,77.23782870651087,74.44711990428326,-0.10407527747030088,-1.2194376501133846,-1.161091160478307,-3.5018559956806605,12.421799349952266,0.329998016357429,0.9795326650053369,0.9654986381530755,-1.0449945026973637,2.9759917790035146,-0.03974793227214235,1.9707452085782933,-0.971454327565759,66.30413149121762,-4.419402575808746,1.0052465704252187,7,-0.14999771118164062,-1.1899986267089844,-1.36124849319458,-4.02249813079834,2.8700027465820312,3,0.0354848545776425,2.46151588955075,32.610000610351555,3.578902987471892,32.549999237060554,-1.4571285326591037,32.75,0.0354848545776425 931,2009-07-31,32.310001373291016,32.78499984741211,32.29499053955078,32.610000610351555,101531.0,-0.011624266423415963,-1.9695652676476367,14.999618539004032,69.43444227365205,74.75465261113163,0.2838214954996161,-0.7577918441064249,-0.7926849591082359,-3.0403453514685346,13.160541259440423,0.4900093078613281,1.1870079808478593,0.5090013504028335,-1.4662977216815278,2.4843004224871947,-0.47864818563934364,1.496650886445014,-0.4633115040621121,8.21937135839887,-61.3062331677754,0.9876495360421798,7,0.22999954223632812,-0.8100013732910156,-1.0562515258789062,-3.642500877380371,4.590000152587891,4,0.07350665116230193,-2.823620492336928,32.689998626708984,2.46151588955075,32.610000610351555,3.578902987471892,32.549999237060554,0.07350665116230193 932,2009-08-03,32.81999969482422,32.889999389648445,32.564998626708984,32.564998626708984,40198.0,0.01578453419549497,-1.5490149146559116,-0.8500057220604705,74.77975150676437,74.99334012836832,-0.15464995127367587,-1.1628018303032412,-1.3211599825489593,-3.460566344653799,13.912126937114454,0.579998016357429,1.1333460256160777,0.9144996643066392,-1.0432914532434552,2.8722907818567336,-0.06439589446840444,1.8933952230816864,-0.8579788125182048,82.6088158382123,9.21314895045083,0.9788955587750464,8,-0.279998779296875,-1.1875,-1.701249599456787,-4.152499198913574,4.084999084472663,0,0.05118830959162746,-1.9695652676476367,32.310001373291016,-2.823620492336928,32.689998626708984,2.46151588955075,32.610000610351555,0.05118830959162746 933,2009-08-04,32.34999847412109,32.84000015258789,32.299999237060554,32.81999969482422,37938.0,-0.014320573585418161,1.1176417789878101,-1.8431343216599378,68.79430431238615,74.17301341002047,0.34102324160474495,-0.5833040462451287,-0.8709644563140166,-2.909954266397449,14.516455999274013,0.5400009155273366,1.0974230117030892,0.35599851608275657,-1.5072458176752193,2.2192428498407324,-0.5756236507962313,1.2876206829617445,-0.28417968004567484,8.528255019663563,-67.95207650724137,0.9316221668789876,8,0.1900024414062571,-0.7174987792968679,-1.231248378753655,-3.682497978210442,4.240001678466804,1,0.06615157048794451,-1.5490149146559116,32.81999969482422,-1.9695652676476367,32.310001373291016,-2.823620492336928,32.689998626708984,0.06615157048794451 934,2009-08-05,32.540000915527344,32.65999984741211,32.34999847412109,32.400001525878906,46950.0,0.005873336951105257,-1.583285650708788,-0.29787026816440043,52.024936926830364,71.13522470037273,0.13197876283822296,-0.6660850611659193,-1.0654332299022187,-3.024128821657378,14.769107995647413,0.31000137329102273,1.096411032092952,0.45625095367431356,-1.3247892129991072,2.2372911203477344,-0.43426912966239684,1.346771037011024,-0.3807640008594717,37.985628530029274,-34.16867091956448,0.8905200833367095,8,0.0,-0.907501220703125,-1.3650007247924805,-3.872500419616699,4.259998321533203,2,0.05593115069507415,1.1176417789878101,32.34999847412109,-1.5490149146559116,32.81999969482422,-1.9695652676476367,32.310001373291016,0.05593115069507415 935,2009-08-06,32.5,32.93000030517578,32.325000762939446,32.59999847412109,36247.0,-0.0012292844007959491,-1.6889050896883262,-0.7142779291552626,50.77880361219429,68.50601546198232,0.1045952806000443,-0.514642320648953,-1.0581801786060474,-2.918939819967065,15.200549760460403,0.6049995422363352,1.060698758658642,0.32875003814697124,-1.345120012220633,2.0026200885145755,-0.5081849870368274,1.1656850633307734,-0.25668677679891516,32.28445790080738,-35.652716532257045,0.8369350251838017,8,0.11499977111816406,-0.8675003051757812,-1.3237500190734863,-3.8324995040893555,4.3300018310546875,3,0.05753842867337755,-1.583285650708788,32.540000915527344,1.1176417789878101,32.34999847412109,-1.5490149146559116,32.81999969482422,0.05753842867337755 936,2009-08-07,32.97999954223633,32.97999954223633,30.5,32.5,91021.0,0.01476921668419462,9.333341280626883,-4.800068665598876,60.28573172433039,66.58130477342078,-0.37046827265184135,-0.8474973214687793,-1.5682817831140454,-3.329978949509261,15.9889115835375,2.479999542236328,0.9861597096998693,0.6877495765686064,-0.8391235402736186,2.2146226934108313,-0.07568698185250611,1.4511861349897188,0.020000457763671875,100.0,32.68517743477621,0.763436558421112,8,-1.239999771118164,-1.3474998474121094,-1.8037495613098145,-4.312499046325684,4.279998779296875,4,0.07822928644224425,-1.6889050896883262,32.5,-1.583285650708788,32.540000915527344,1.1176417789878101,32.34999847412109,0.07822928644224425 937,2009-08-10,33.060001373291016,33.189998626708984,32.81999969482422,32.81999969482422,31106.0,0.002425768106886439,-2.0833028689501707,0.5000039736467746,59.416067174327765,65.09846417771867,-0.4490996107685916,-0.7812918257238692,-1.6642143715778737,-3.336980969752428,16.921371006734102,0.3699989318847656,0.8699448230696163,0.6495013236999512,-0.7141195794132074,2.0131222268131097,-0.032309127856628095,1.3313117752565304,-2.5600013732910156,95.16738588164222,29.521121283388467,0.6818104515565785,8,-1.2150020599365234,-1.3325023651123047,-1.883751392364502,-4.217500686645515,4.379997253417962,0,0.11615244988133022,9.333341280626883,32.97999954223633,-1.6889050896883262,32.5,-1.583285650708788,32.540000915527344,0.11615244988133022 938,2009-08-11,32.650001525878906,33.11999893188477,32.5,33.10499954223633,43095.0,-0.012401688759255292,1.5567135182752279,-1.89581180958436,48.57145036969866,62.36925740074388,-0.026175272272837447,-0.21868577727122585,-1.2341346362271324,-2.867280343400889,17.844328939284924,0.6199989318847727,0.7766890001667832,0.13550138473510742,-0.919416258902146,1.1904190283723572,-0.39195743708351927,0.6629602065537341,-2.1500015258789062,79.92574808520536,17.607623478369845,0.5274588218186251,8,-0.8050022125244141,-0.9225025177001953,-1.5075020790100098,-3.8075008392334055,5.144989013671875,1,0.1303215024368498,-2.0833028689501707,33.060001373291016,9.333341280626883,32.97999954223633,-1.6889050896883262,32.5,0.1303215024368498 939,2009-08-12,32.78499984741211,32.845001220703125,32.59999847412109,32.650001525878906,19121.0,0.004134711032898419,-1.085090495901241,-0.29670090127855797,46.82422069133394,58.989967621279774,-0.14945634682235465,-0.18269343759443046,-1.3552910165650829,-2.9483720123486776,18.81716466537075,0.24500274658203836,0.6660530144505543,0.15599975585937642,-0.3070862889753627,0.6190858006941156,-0.07554326655799315,0.387542778276746,-2.2311998748779303,84.9442756113091,26.26109250168325,0.23154302241736788,8,-0.9400005340576172,-1.0575008392333984,-1.7199997901916504,-3.587499618530277,5.540000915527344,2,0.1160591832510296,1.5567135182752279,32.650001525878906,-2.0833028689501707,33.060001373291016,9.333341280626883,32.97999954223633,0.1160591832510296 940,2009-08-13,32.78499984741211,32.950000762939446,32.630001068115234,32.720001220703125,79839.0,0.0,-1.6122537952510125,0.48147729520472465,51.37761928197124,56.98365395553746,-0.15037699867498588,-0.16143580579248606,-1.3429367800264451,-2.8923213678160806,18.420584228699695,0.31999969482421164,0.589474160084194,0.13724975585937216,-0.31881460254165006,0.5933141142603944,-0.09078242334113895,0.36528193505988327,-2.1784759017944353,84.9442756113091,26.232292212367817,0.22803217920051225,8,-0.9400005340576172,-1.017500877380371,-1.9225001335144043,-3.0124998092651367,5.645000457763672,3,0.12246452366432936,-1.085090495901241,32.78499984741211,1.5567135182752279,32.650001525878906,-2.0833028689501707,33.060001373291016,0.12246452366432936 941,2009-08-14,32.330001831054695,32.75,32.299999237060554,32.724990844726555,43694.0,-0.013878237562149343,1.0224420518447082,-6.076882446152725,43.98283057268596,53.56177385175097,0.34392368777194093,0.299464969972874,-0.857244421143843,-2.392690258819993,17.93918183661547,0.4850006103515554,0.4907405351207217,-0.31174831390379865,-0.7817122527594904,0.15821562495189312,-0.5467302833316481,-0.07676634447594921,-1.671808391815194,3.3710802887170876,-51.343245389436866,0.23498196942784716,8,-0.4850025177002024,-0.5625028610229563,-1.4012522697448802,-1.5900011062622177,6.354999542236321,4,0.13918959929280006,-1.6122537952510125,32.78499984741211,-1.085090495901241,32.78499984741211,1.5567135182752279,32.650001525878906,0.13918959929280006 942,2009-08-17,32.02000045776367,32.490001678466804,32.0,32.330001831054695,38757.0,-0.009588659317465553,-1.7999912807490244,0.7848354322800432,42.63890272305913,50.65561811960353,0.5906213958705493,0.622479247313791,-0.5451472472524941,-2.042678576050939,17.515310341776836,0.490001678466804,0.35595633899244916,-0.6097497940063477,-1.1302904569157448,-0.0892091310969505,-0.8700201254610462,-0.3494794625516491,-1.311170914774781,1.7857568605011451,-51.182049785269065,0.26027033145469775,8,-0.1750011444091797,-0.2525014877319336,-1.1300005912780762,-1.0124998092651367,6.930000305175781,0,0.16364765111984947,1.0224420518447082,32.330001831054695,-1.6122537952510125,32.78499984741211,-1.085090495901241,32.78499984741211,0.16364765111984947 943,2009-08-18,32.200000762939446,32.22999954223633,32.02000045776367,32.22999954223633,21944.0,0.005621496021313455,13.000508646998982,0.09676982710886214,44.489245520034885,49.81831907440402,0.43259871303553865,0.44854282367324316,-0.7117291190929045,-2.190476631231917,17.068532304657868,0.20999908447265625,0.2812544300372082,-0.41899948120117614,-0.9664006822321198,0.12840171982976756,-0.6927000817166444,-0.14529888068570784,-1.4415478382761542,21.05269498106648,-30.03394233007633,0.27370060051547035,8,-0.35500144958495383,-0.43250179290770774,-1.3437509536743093,-0.7125005722045863,5.674999237060554,1,0.16273284905634222,-1.7999912807490244,32.02000045776367,1.0224420518447082,32.330001831054695,-1.6122537952510125,32.78499984741211,0.16273284905634222 944,2009-08-19,32.509998321533196,32.529998779296875,32.200000762939446,32.235000610351555,31568.0,0.009627253144370851,1.09523463518009,-9.166963377413902,47.72151336400537,49.478620157938586,0.13175295613054772,0.12610869222466903,-1.0005608705107178,-2.4514526175057085,16.126256793115235,0.329998016357429,0.13172581575635434,-0.0970018386840863,-0.6428317328609978,0.44882805549282523,-0.3699167857725456,0.17591310840437302,-1.7029144828289908,53.68399073230048,4.335454026406062,0.2729149470884567,8,-0.6649990081787038,-0.7149991989135671,-1.7449984550476003,-1.0224981307983363,4.4750022888183665,2,0.16256513352438517,13.000508646998982,32.200000762939446,-1.7999912807490244,32.02000045776367,1.0224420518447082,32.330001831054695,0.16256513352438517 945,2009-08-20,32.54499053955078,32.84000015258789,32.419998168945305,32.59999847412109,45034.0,0.001076352501513611,-1.7541775065038205,-0.20003051783209835,53.25921904876791,48.69789652732053,0.11601388861205919,0.05826792688633731,-1.0154785336776868,-2.439117174695731,14.689233937506375,0.42000198364258523,0.03776375821273348,-0.03925914764404581,-0.553112175386957,0.4745938800988654,-0.2961856615155014,0.2176673662274098,-1.690248405086482,64.87981435143347,9.902046283455213,0.2569265138714567,8,0.05000877380371094,-0.6999912261962891,-1.8287405967712402,-1.0024900436401367,4.565010070800781,3,0.17760061157075557,1.09523463518009,32.509998321533196,13.000508646998982,32.200000762939446,-1.7999912807490244,32.02000045776367,0.17760061157075557 946,2009-08-21,32.740001678466804,32.740001678466804,32.509998321533196,32.650001525878906,22526.0,0.005992047798540012,4.111177044037995,-1.6361303744802296,48.784226423407716,47.516580888329415,-0.13032629826199127,-0.14081231048844245,-1.188702337205811,-2.600993666345186,14.664025028311798,0.23000335693360796,0.04037251900406602,0.153751945495614,-0.362304723089828,0.669808614081056,-0.10427638879711054,0.41178027978833853,-1.8385544141576098,88.09542190998309,35.10035873759202,0.2580283342927219,8,-0.18000221252442117,-0.8950023651123118,-1.458751678466804,-1.1975011825561594,4.85999679565429,4,0.17379347388522914,-1.7541775065038205,32.54499053955078,1.09523463518009,32.509998321533196,13.000508646998982,32.200000762939446,0.17379347388522914 947,2009-08-24,33.299999237060554,33.330001831054695,32.700000762939446,32.79499053955078,53753.0,0.017104383930501177,1.2300374708841046,5.611198236764778,64.05326128297949,49.23678210091618,-0.7294047089745845,-0.6930243373617699,-1.7154427814294984,-3.1300918353338645,14.280549632448098,0.6300010681152486,0.06672318865436466,0.6862495422363324,0.08231628498680976,1.290182799485855,0.3842829136115711,0.9882161708610937,-2.3527809455033655,97.70972805022583,37.47514873188471,0.3019666286247623,8,-0.6349983215332102,-1.3849983215332067,-1.9337501525878977,-1.6824989318847763,4.520000457763665,0,0.1617117795677705,4.111177044037995,32.740001678466804,-1.7541775065038205,32.54499053955078,1.09523463518009,32.509998321533196,0.1617117795677705 948,2009-08-25,34.09000015258789,34.09999847412109,33.25,33.25,80446.0,0.023723751760574174,-1.0238055231356638,1.6633379914642663,69.472354464011,51.75324140899141,-1.4456905656226269,-1.4353266569832641,-2.451682501769099,-3.8923492749253192,14.618380340721176,0.8499984741210866,0.036550822547276596,1.3992504119873033,0.5060993723118656,2.2924014516627373,0.952674892149588,1.8458259318250185,-3.047470519450801,99.47377191696837,34.920176978289405,0.4465755198377176,8,-1.0400009155273438,-1.7900009155273438,-2.7112503051757812,-2.472499847412113,3.3400001525878906,1,0.1425638189673819,1.2300374708841046,33.299999237060554,4.111177044037995,32.740001678466804,-1.7541775065038205,32.54499053955078,0.1425638189673819 949,2009-08-26,33.799999237060554,34.09000015258789,33.61999893188477,34.09000015258789,63861.0,-0.008506920335267898,2.2413774959879547,-0.3452391224381276,65.36642290477965,53.30755292263679,-1.1136868909555346,-1.1084328723731574,-2.1082475295970475,-3.5142166884353827,14.867018442906177,0.4700012207031179,-0.0026533699974464753,1.0497495651245217,0.029711032288837202,2.069788097960206,0.5397302987066794,1.559768831542364,-2.5740214734644233,82.14290579970202,12.949501898417438,0.5100192664178427,8,-0.7500000000000071,-1.500000000000007,-2.401249408721931,-2.1824989318847763,3.720001220703118,2,0.12056215547103766,-1.0238055231356638,34.09000015258789,1.2300374708841046,33.299999237060554,4.111177044037995,32.740001678466804,0.12056215547103766 950,2009-08-27,33.84999847412109,34.0,33.610000610351555,33.799999237060554,34100.0,0.0014792674020451813,1.2285533672657925,-0.1724106179789613,61.447356665231105,55.24805582180847,-1.1138637122336092,-1.1247378724003099,-2.114090918107209,-3.4685119278808045,14.839759974361025,0.3899993896484446,0.037854908500889906,1.0417488098144432,-0.08969746049972116,2.1731950801286075,0.47602567465736456,1.6074719449715218,-2.4515794678934597,84.27673106866695,18.19610378788859,0.5657231351570818,8,-0.7999992370605398,-1.5499992370605398,-2.366253376007073,-2.232498168945309,3.0300025939941406,3,0.09261454291134585,2.2413774959879547,33.799999237060554,-1.0238055231356638,34.09000015258789,1.2300374708841046,33.299999237060554,0.09261454291134585 951,2009-08-28,34.685001373291016,35.0,34.299999237060554,34.459999084472656,232471.0,0.024667738162774233,-1.5688007895345095,4.500114442665504,67.8375399684775,58.04790440463274,-1.765321867754622,-1.8684870541985532,-2.88916670168458,-4.191445406705512,15.842267633550081,1.1500015258789134,0.10147219525138951,1.7580017089843736,0.3759570745415459,3.1400463434272012,1.0669793917629562,2.449024026205791,-3.1244875989897807,86.30440299138712,22.915644505782794,0.6910223172214144,8,-1.1750011444091797,-1.9350013732910156,-3.0987515449523926,-3.067501068115238,2.3149986267089844,4,0.06991492406074706,1.2285533672657925,33.84999847412109,2.2413774959879547,33.799999237060554,-1.0238055231356638,34.09000015258789,0.06991492406074706 952,2009-08-31,34.5,34.5,32.919998168945305,33.5,180217.0,-0.005333757127467642,2.160003662109389,4.4443992336775,71.36255995151026,61.03382823035222,-1.3315657320111,-1.634998171075651,-2.6432180580788653,-3.895430331677815,16.04469255466246,1.7650032043457102,0.14888850961595068,1.4890003204345703,-0.059818314349996626,3.0378189552191373,0.7145910030422868,2.263409637826854,-2.6643273276428623,75.96155962293226,14.058838815497545,0.7744093173922836,8,-0.8999996185302734,-1.75,-2.913750171661377,-2.8824996948242223,2.424999237060547,0,0.08985502823539404,-1.5688007895345095,34.685001373291016,1.2285533672657925,33.84999847412109,2.2413774959879547,33.799999237060554,0.08985502823539404 953,2009-09-01,34.490001678466804,34.84999847412109,34.209999084472656,34.650001525878906,74636.0,-0.00028980642125209233,1.2857376412646189,-0.15999984741210227,70.27349689199849,63.539604177907016,-1.0756901959492922,-1.535164567757377,-2.56403972640933,-3.7733494151339286,16.88873460512886,0.6399993896484304,0.27124391529272174,1.372001838684092,-0.2769869844780928,3.0209906618462767,0.5475074271029996,2.1964962502651844,-2.4011828198982386,75.4808715108393,15.81145383247847,0.8244944115810925,9,-0.7800025939941477,-1.740001678466804,-2.8900017738342356,-2.8725013732910263,2.4299964904785085,1,0.09654966234566564,2.160003662109389,34.5,-1.5688007895345095,34.685001373291016,1.2285533672657925,33.84999847412109,0.09654966234566564 954,2009-09-02,34.360000610351555,34.61999893188477,33.84999847412109,34.549999237060554,84432.0,-0.0037692392516296414,3.6666974926883382,1.187492549412439,68.16608661600935,65.1959227964894,-0.7327226616616116,-1.3300130687471565,-2.376226214663351,-3.5308838172355053,17.626654753296197,0.7700004577636861,0.43592246972279014,1.1510007858276268,-0.5632670721981157,2.865268643853369,0.293866856814752,2.0081347148405015,-2.038287260468472,69.23082566115224,12.2314667424803,0.8571339290128719,9,-0.6050014495849538,-1.6100006103515554,-2.7112507820129323,-2.7425003051757777,2.500000000000007,2,0.0893480686929713,1.2857376412646189,34.490001678466804,2.160003662109389,34.5,-1.5688007895345095,34.685001373291016,0.0893480686929713 955,2009-09-03,34.36999893188477,34.5,34.205001831054695,34.38499069213867,48137.0,0.0002909872338652253,1.4080463349317474,0.0789045716465124,76.22102082783756,68.24445550809271,-0.5102805848721559,-1.2571893734823476,-2.322107043939404,-3.427217707114746,17.931308064916855,0.2949981689453054,0.5973781607984279,1.0674991607666087,-0.6874509059329057,2.8224492274661266,0.19002412741684793,1.9449741941163694,-1.8340226499923347,69.71151377324624,5.683636478599368,0.8774750333497586,9,-0.5199985504150462,-1.6199989318847727,-2.3612489700317454,-2.752498626708995,2.3600006103515554,3,0.09164974174487583,3.6666974926883382,34.360000610351555,1.2857376412646189,34.490001678466804,2.160003662109389,34.5,0.09164974174487583 956,2009-09-04,35.560001373291016,35.68000030517578,34.53499984741211,34.59999847412109,182154.0,0.034623290031652765,-1.1009179770208268,-64.03536895677382,87.1068945992892,70.80597032101602,-1.4060613253182197,-2.365262337602232,-3.4213976497225005,-4.500591449682247,17.37439373573316,1.3100013732910085,0.7683370592430379,2.1285015106201186,0.1133602533191791,4.143642767921058,1.1209308819696489,3.1360721392705884,-2.826903193949974,95.65221597804064,22.769994410308428,1.0075706286504695,9,-1.2600021362304688,-2.470001220703125,-3.5400009155273438,-3.942501068115238,1.8199996948242116,4,0.03712034993945923,1.4080463349317474,34.36999893188477,3.6666974926883382,34.360000610351555,1.2857376412646189,34.490001678466804,0.03712034993945923 957,2009-09-07,36.900001525878906,37.5,36.17499923706055,36.58000183105469,123778.0,0.037682792487020444,-1.3451239602463,0.3333320087896693,89.62898395962729,73.04559582052893,-2.438089580769258,-3.5867219978686222,-4.671620371483527,-5.714986830329298,17.62707849846254,1.9399986267089844,0.965234868240131,3.2765016555786133,0.7448500014775732,5.80815330967965,2.0106758285280932,4.542327482629133,-3.8722131339543893,83.56169251253627,3.953051649442557,1.2658258270505187,9,-1.69000244140625,-2.9000015258789062,-4.880001068115234,-5.2825012207031286,0.09999847412109375,0,0.0027099856364765085,-1.1009179770208268,35.560001373291016,1.4080463349317474,34.36999893188477,3.6666974926883382,34.360000610351555,0.0027099856364765085 958,2009-09-08,36.90499877929688,37.04999923706055,36.685001373291016,37.0,94263.0,0.00013542691629631065,2.7435736922414806,-0.2968790978232141,89.06664424191338,75.67895374687711,-2.237034885008228,-3.432591771105571,-4.586865367460867,-5.588923626246675,17.545243801412866,0.36499786376953125,1.1923995829633185,3.068749046325692,0.19017953879670557,5.947318553854675,1.6294642925612024,4.508033800090182,-3.3405449944033094,83.69860350784805,0.7771808667284148,1.4392847537644922,9,-1.6949996948242259,-2.904998779296882,-4.818748474121101,-5.287498474121104,0.6550025939941335,1,0.0005419444092999992,-1.3451239602463,36.900001525878906,-1.1009179770208268,35.560001373291016,1.4080463349317474,34.36999893188477,0.0005419444092999992 959,2009-09-09,36.59000015258789,36.77999877929688,36.25,36.77999877929688,66463.0,-0.008535391874493148,4.578974842893227,1.9999598458081267,84.25065715394999,78.21265380117923,-1.6591302941655215,-2.9701997815319388,-4.176831977248185,-5.142407671638658,17.267288216110057,0.6549987792968821,1.3288304608201003,2.56350040435791,-0.5183099020244413,5.645310710740262,1.0225952511667344,4.104405557549086,-2.5532808218815433,72.38238685566884,-12.291548263455084,1.5409051531911748,9,-1.3800010681152344,-2.5900001525878906,-4.503749847412109,-4.972499847412113,0.9000015258789062,2,0.009018803361062089,2.7435736922414806,36.90499877929688,-1.3451239602463,36.900001525878906,-1.1009179770208268,35.560001373291016,0.009018803361062089 960,2009-09-10,36.79999923706055,36.79999923706055,36.49499893188477,36.599998474121094,69776.0,0.005739247980238282,2.049991416963823,-1.0526432027626245,84.2905305266087,80.0407638631938,-1.5719753813975643,-3.018755727309056,-4.285784808096295,-5.218333103892341,17.17045807867831,0.30500030517577414,1.3896144707216251,2.572749519348143,-0.6865158656689374,5.832014904365224,0.9431168268395993,4.202382211856687,-2.3476862260389595,76.39120651213177,-7.525660881701938,1.6296326925085403,9,-1.5900001525878906,-2.799999237060547,-4.713748931884766,-5.182498931884769,0.40000152587890625,3,0.0016304721341022788,4.578974842893227,36.59000015258789,2.7435736922414806,36.90499877929688,-1.3451239602463,36.900001525878906,0.0016304721341022788 961,2009-09-11,36.83000183105469,37.0,36.685001373291016,36.79999923706055,45653.0,0.0008152878971781075,-1.423082001848673,0.15001239771881975,82.7458301986542,81.30557166843201,-1.4144570634418017,-2.839949663153483,-4.209730129617753,-5.110491048773767,16.74365129574645,0.3149986267089844,1.503053591205628,2.3777521133422823,-0.9506146603943222,5.706118887078887,0.7135687264739801,4.041935500210585,-2.011966381355691,49.43412957295568,-31.385659307758402,1.6641833868683031,9,-1.1550025939941406,-2.8300018310546875,-4.706252098083496,-5.21250152587891,0.34999847412109375,4,-0.0027152398546458345,2.049991416963823,36.79999923706055,4.578974842893227,36.59000015258789,2.7435736922414806,36.90499877929688,-0.0027152398546458345 962,2009-09-14,37.2599983215332,37.400001525878906,36.59000015258789,36.79999923706055,89468.0,0.011675168859642815,1.1891766501020682,15.331977113795295,81.5109238395126,82.55417466260025,-1.5776863144254278,-3.0116598634189913,-4.524874146677774,-5.424929169580597,16.074915604726314,0.8100013732910156,1.6690502065086505,2.545748710632324,-0.8013744040049815,5.892871825269626,0.8721871533136749,4.2193102679509735,-2.120127125798085,87.82582447108463,8.978754103181984,1.6735615573186515,9,-1.5849990844726562,-2.509998321533203,-5.573748588562012,-5.642498016357425,-0.539997100830071,0,0.0032206857753043217,-1.423082001848673,36.83000183105469,2.049991416963823,36.79999923706055,4.578974842893227,36.59000015258789,0.0032206857753043217 963,2009-09-15,37.43999862670898,37.4900016784668,37.31999969482422,37.38999938964844,49739.0,0.004830926282456405,1.2666124151260076,0.10869420994143712,86.99187748304294,84.64592920338175,-1.4474366413995554,-2.9291432064728227,-4.580726674094983,-5.506391653691097,15.393190287866766,0.23000335693359375,1.7475848493792938,2.4637491226196246,-0.8750416759417163,5.802539921180962,0.7943537233389577,4.133144521900292,-2.016911974462076,95.96750128438165,16.812882840779906,1.669395399280669,9,-1.5874977111816335,-2.6899986267089773,-5.653749465942376,-5.8224983215332,-0.9399986267089773,1,-0.011752100503419682,1.1891766501020682,37.2599983215332,-1.423082001848673,36.83000183105469,2.049991416963823,36.79999923706055,-0.011752100503419682 964,2009-09-16,37.79499053955078,38.0,37.48500061035156,37.5,96342.0,0.009481621951464403,-2.1693311735568233,5.89990081635851,87.75118639118037,85.92705871041984,-1.4124704054752542,-3.0228804136581573,-4.810205400391922,-5.778861847241586,15.3952522913166,0.5600013732910227,1.850316443284278,2.5544914245605455,-0.7989698815798505,5.907952730700945,0.8777607714903439,4.231222077630747,-2.1226742855735097,86.37811860785187,7.546253013091345,1.6767306530701998,9,-1.5274906158447266,-2.7949905395507812,-6.00874137878418,-6.199991226196289,-1.7349891662597656,2,-0.00621746858261174,1.2666124151260076,37.43999862670898,1.1891766501020682,37.2599983215332,-1.423082001848673,36.83000183105469,-0.00621746858261174 965,2009-09-17,38.32500076293945,38.45000076293945,37.849998474121094,38.0,91584.0,0.014023292923807995,1.0869617137587655,1.1017328333117806,86.99187748304298,85.91427903083694,-1.4778800834039387,-3.2650659107252977,-5.206117024672693,-6.232010886277628,16.077116172716476,0.6550102233886719,1.9955096117698474,2.7955011367797837,-0.5760531199164021,6.1670553934759695,1.1097240084316908,4.481278265127877,-2.3268087845190024,93.27957209775465,14.757066075670394,1.6857771283480913,9,-1.0125007629394531,-3.1000003814697266,-6.538751602172852,-6.730001449584961,-2.145000457763672,3,-0.021787320752778894,-2.1693311735568233,37.79499053955078,1.2666124151260076,37.43999862670898,1.1891766501020682,37.2599983215332,-0.021787320752778894 966,2009-09-18,38.43000030517578,38.63999938964844,38.2599983215332,38.31499862670898,194613.0,0.002739714028599849,-2.3777529118559584,0.3538504876932505,90.59920742510869,86.02208163811264,-1.266101391088803,-3.07983293613691,-5.166907819101056,-6.283986460784597,16.838588740140274,0.3800010681152344,2.185452768998502,2.6160007476806655,-0.7245900343899478,5.956591529751279,0.9457053566453553,4.286296138715976,-2.0395189212322933,89.75613840843327,10.459021854458044,1.6702953910353076,9,-0.9850006103515625,-3.1100006103515625,-6.623751163482666,-6.835000991821289,-3.299999237060547,4,-0.0320062329552121,1.0869617137587655,38.32500076293945,-2.1693311735568233,37.79499053955078,1.2666124151260076,37.43999862670898,-0.0320062329552121 967,2009-09-21,38.685001373291016,38.7400016784668,38.599998474121094,38.599998474121094,77019.0,0.006635468802764777,-2.294080689314724,0.7391448568679677,91.24877532066682,86.26454064686303,-1.3871458472104763,-3.0680168093935123,-5.276115859459949,-6.467496258458574,18.686603946225645,0.3100013732910156,2.3800146104714415,2.6017517089843736,-0.7536959774459433,5.9571993954146905,0.9240278657692187,4.2794755521995285,-1.889606748320638,96.1267444828003,15.67162507779166,1.677723843215157,9,-1.1900005340576172,-3.315000534057617,-6.8787522315979,-7.090002059936523,-3.6300010681152344,0,-0.03890399417574586,-2.3777529118559584,38.43000030517578,1.0869617137587655,38.32500076293945,-2.1693311735568233,37.79499053955078,-0.03890399417574586 968,2009-09-22,38.95000076293945,39.08000183105469,38.75,38.88999938964844,90301.0,0.00685018431539719,1.062488824251672,0.7058744334245838,93.96554055090968,87.3439721354141,-1.4880387253202656,-3.1096837514578226,-5.385207228748918,-6.661611717288025,20.190586982129354,0.3950004577636719,2.4222239546356263,2.623751068115233,-0.8264854313812648,6.073987567611731,0.898632818366984,4.348869317863482,-1.765684727269793,91.84946905194681,9.562513523032777,1.7251182497482485,9,-1.1625003814697266,-3.3999996185302734,-7.143751621246338,-7.355001449584961,-5.970001220703125,1,-0.05725287544430924,-2.294080689314724,38.685001373291016,-2.3777529118559584,38.43000030517578,1.0869617137587655,38.32500076293945,-0.05725287544430924 969,2009-09-23,37.875,39.25,37.60499954223633,39.19499969482422,146295.0,-0.02759950556823365,1.3006994499367774,-21.999491385339184,77.8838596118537,86.63211981155244,-0.23645793202422283,-1.8063537364418565,-4.16115775540726,-5.525170437694527,21.187872495178784,1.6450004577636719,2.27429596320556,1.3450002670288086,-1.9551123660795895,4.645112900137207,-0.30505604952539045,2.9950565835830076,-0.3115468052533359,16.413397120310186,-64.67738792797067,1.6500563165542006,9,0.04500007629394531,-2.1499996185302734,-6.068750858306885,-6.280000686645508,-2.365001678466797,2,-0.0363036303630363,1.062488824251672,38.95000076293945,-2.294080689314724,38.685001373291016,-2.3777529118559584,38.43000030517578,-0.0363036303630363 970,2009-09-24,36.98500061035156,37.88999938964844,36.86000061035156,37.875,83753.0,-0.023498333720090803,1.2391322375731844,0.6742421177354565,61.90476190476187,84.3164455566755,0.762755538777597,-0.7056231791602343,-3.191114051424506,-4.586984175436925,21.939719260186912,1.029998779296875,2.121097705137551,0.2982507705688491,-2.754418061418157,3.350919602555855,-1.228083645424654,1.8245851865623521,2.2649993896484375,5.230126858667824,-70.96109751302728,1.526334415993502,9,0.9349994659423828,-1.1500015258789062,-5.165001392364502,-5.39000129699707,-2.3050003051757812,3,-0.02501011820455812,1.3006994499367774,37.875,1.062488824251672,38.95000076293945,-2.294080689314724,38.685001373291016,-0.02501011820455812 971,2009-09-25,37.11000061035156,37.28499984741211,36.900001525878906,36.900001525878906,112090.0,0.0033797484909332542,-2.6666666666666665,-0.23595418931198245,52.20124981406336,81.05981510940339,0.7617571239933767,-0.6741998591067784,-3.234256432163747,-4.657312073417643,21.518220230131632,0.3849983215332031,2.015227906181728,0.30200080871581747,-2.605063236209972,3.209064853641607,-1.1515312137470772,1.7555328311787122,2.1399993896484375,10.460253717335648,-62.12189036557068,1.453532022462895,9,0.9449996948242188,-1.230001449584961,-4.89000129699707,-5.51500129699707,-2.895000457763672,4,-0.025060638369172272,1.2391322375731844,36.98500061035156,1.3006994499367774,37.875,1.062488824251672,38.95000076293945,-0.025060638369172272 972,2009-09-28,37.599998474121094,37.75500106811523,36.86000061035156,37.11000061035156,51991.0,0.013203930361371352,1.237492609052264,2.3333333333333335,56.61275031468539,77.68435653514143,0.3632609789377952,-0.9697661470684125,-3.628889848186688,-5.088115783978608,23.17791731027905,0.8950004577636648,1.9059760368054413,0.6369987487792983,-2.0760205734040866,3.3500180709626832,-0.7195109123123942,1.9935084098709908,1.6022015380859358,30.962261621262716,-38.55253760417267,1.356509661091691,9,0.4550018310546875,-1.6249980926513672,-5.397499084472656,-6.004999160766602,-3.0749969482421875,0,-0.06569142303837805,-2.6666666666666665,37.11000061035156,1.2391322375731844,36.98500061035156,1.3006994499367774,37.875,-0.06569142303837805 973,2009-09-29,37.81999969482422,37.88999938964844,37.5,37.81999969482422,39701.0,0.005851096532744515,4.571444141689374,0.0,61.91860056791677,74.81406922144546,0.22666811868558057,-0.9776242032087836,-3.754000940805284,-5.25566484884628,24.568762957334755,0.3899993896484375,1.8352877068876197,0.6905000686645479,-1.7815132178124813,3.162513355141577,-0.5455065745739631,1.926506711903059,1.3353563293457,40.16733596797569,-27.787403298118022,1.236006643238513,9,0.2350006103515625,-1.7350006103515625,-5.529998779296875,-6.1549987792968714,-2.8950004577636648,1,-0.07310945034266714,1.237492609052264,37.599998474121094,-2.6666666666666665,37.11000061035156,1.2391322375731844,36.98500061035156,-0.07310945034266714 974,2009-09-30,37.43000030517578,37.84000015258789,37.2599983215332,37.84000015258789,50729.0,-0.010311988175446984,1.8292782776170229,-100.0,55.89888623701557,71.3592924163313,0.6251948492133153,-0.3645248689262459,-3.2824864952239636,-4.821016159710993,26.361435958397006,0.5800018310546875,1.7471178796678757,0.14700069427490092,-1.9544006914515109,2.2484020800013127,-0.9036999985883014,1.1977013871381033,1.6794486107177704,55.339841782465705,-11.070715841877266,1.050700692863204,9,0.625,-1.345001220703125,-4.755001068115234,-5.380001068115234,-2.9799995422363352,2,-0.11888861145224494,4.571444141689374,37.81999969482422,1.237492609052264,37.599998474121094,-2.6666666666666665,37.11000061035156,-0.11888861145224494 975,2009-10-01,37.52000045776367,37.54999923706055,37.32500076293945,37.54999923706055,55231.0,0.0024044924353219255,14.000508646998982,0.07316778161315234,56.388878881191204,67.55814480034047,0.457061809555114,-0.21759084945851725,-3.2963045986477226,-4.858684174126793,28.25098723599744,0.22499847412109375,1.6171241932960072,0.07950077056884908,-1.513241845073452,1.67224338621115,-0.716870537252305,0.8758720783900031,1.5444594920190369,64.0777310301917,-4.295156866014651,0.796371307821152,10,0.5349998474121094,-1.4350013732910156,-4.845001220703125,-5.470001220703125,-2.7900009155273438,3,-0.05357148485360841,1.8292782776170229,37.43000030517578,4.571444141689374,37.81999969482422,1.237492609052264,37.599998474121094,-0.05357148485360841 976,2009-10-02,36.88000106811523,37.54999923706055,36.599998474121094,37.5099983215332,91283.0,-0.017057552820898603,1.6760619378687098,21.000762970498712,46.6132155786507,62.59863816233869,0.9544415461769375,0.5548157521329031,-2.5763179481020657,-4.178324844947944,28.657029057524607,0.9500007629394531,1.4202998507111957,-0.6264986038208065,-1.9830191351937856,0.7300219275521727,-1.304758869507296,0.051761661865683095,2.1403696948788564,21.705612036691488,-42.38048074379826,0.678260265686488,10,1.0449981689453196,-0.795001983642571,-4.20500183105468,-4.83000183105468,-1.4900016784667898,4,-0.05965294737590088,14.000508646998982,37.52000045776367,1.8292782776170229,37.43000030517578,4.571444141689374,37.81999969482422,-0.05965294737590088 977,2009-10-05,37.0,37.099998474121094,36.59500122070313,36.70000076293945,77660.0,0.003253767039299804,1.0200044250825604,-0.4761913412049598,46.036047863116345,57.273138974806095,0.6373091673444264,0.46661623142547626,-2.6148979284305938,-4.268831638376852,27.68584753861098,0.5049972534179616,1.1938346884106252,-0.5114995956420927,-1.859316911385335,0.8363177201011496,-1.1854082535137138,0.16240906222952844,1.923555871439163,31.274081231073396,-27.59038757533024,0.6739086578716208,10,0.9225006103515625,-0.9150009155273438,-3.869999885559082,-4.5,-1.6349983215332031,0,-0.07527026614627319,1.6760619378687098,36.88000106811523,14.000508646998982,37.52000045776367,1.8292782776170229,37.43000030517578,-0.07527026614627319 978,2009-10-06,36.92499923706055,37.0,36.59000015258789,37.0,59584.0,-0.0020270476470122256,9.933218045877625,-0.2500031789224724,41.74582573592059,53.25780187748019,0.4412587405180801,0.5725469870669073,-2.4512234381319615,-4.166391554446463,26.659988355071352,0.4099998474121094,0.9240524141282194,-0.5875003814697237,-1.933451356834496,0.7584505938950485,-1.2604758691521099,0.08547510621266241,1.8588433553344572,26.799926757812496,-27.403464490705748,0.6729754876823872,10,0.3150005340576172,-0.375,-3.7499990463256836,-4.424999237060547,-1.3649978637695312,1,-0.06499655411699601,1.0200044250825604,37.0,1.6760619378687098,36.88000106811523,14.000508646998982,37.52000045776367,-0.06499655411699601 979,2009-10-07,36.91999816894531,37.03499984741211,36.81499862670898,36.9900016784668,33404.0,-0.00013543854349540307,1.7500178814105745,0.9333706322160622,35.194911377608534,50.290040707796486,0.3313965222050257,0.6361542437896048,-2.3577128148770825,-4.1380926062540055,26.14239806343322,0.2200012207031321,0.5990138019475921,-0.6090013504028349,-1.9148289284432636,0.6968262276375938,-1.2619151394230457,0.043912438617375926,1.6883370282651242,34.37482615295362,-14.270778479912273,0.6529137890202138,10,0.32000160217285156,-0.3699989318847656,-3.6899986267089844,-4.4199981689453125,-1.339996337890625,2,-0.05403572672879553,9.933218045877625,36.92499923706055,1.0200044250825604,37.0,1.6760619378687098,36.88000106811523,-0.05403572672879553 980,2009-10-08,36.86000061035156,37.04999923706055,36.68000030517578,36.81499862670898,64818.0,-0.001625069381618105,-1.3492098092643052,-0.6428532505041612,33.29786474211012,48.189664588690576,0.41549152633294284,0.7387537227696583,-2.2106569724645055,-4.050279098941289,25.517753560189714,0.3699989318847656,0.20337551239877172,-0.6719989776611328,-1.9710326284051476,0.627034673082882,-1.3215158030331438,-0.02248215228912187,1.5868677832890725,28.125074505877024,-14.687457304283782,0.6495168253720078,10,0.37999916076660156,-0.13249969482421875,-3.6075010299682617,-4.3600006103515625,-0.7999992370605469,3,-0.06538252326385763,1.7500178814105745,36.91999816894531,9.933218045877625,36.92499923706055,1.0200044250825604,37.0,-0.06538252326385763 981,2009-10-09,36.72999954223633,37.48500061035156,36.56999969482422,37.0,72485.0,-0.003526887302295001,-2.1016972165648338,-5.999745698057882,28.633845517581875,45.08089738901241,0.5430257690783122,0.9074016927036013,-1.981062969605908,-3.8872672475738597,24.891847088055734,0.9150009155273438,-0.0698169493203693,-0.7969999313354492,-2.1081242557747615,0.514124393103863,-1.4525620935551018,-0.14143776911579664,1.5683193921200882,17.486304625159466,-17.814720633174584,0.6555621622196546,10,0.5,0.16250038146972656,-3.429999351501465,-4.229999542236328,-0.325000762939446,4,-0.05445140280222904,-1.3492098092643052,36.86000061035156,1.7500178814105745,36.91999816894531,9.933218045877625,36.92499923706055,-0.05445140280222904 982,2009-10-12,37.38000106811523,37.44499969482422,36.849998474121094,36.95000076293945,58273.0,0.01769674745384764,1.1250136239782016,-1.592591022760962,34.17338725183309,41.99809590944755,-0.1580889210146239,0.2812724155891928,-2.5383063813016733,-4.506370370211918,23.933978652876757,0.7150001525878906,-0.14062729602466817,-0.15299854278565306,-1.4600701677071228,1.1540730821358167,-0.8065343552463915,0.5005372696750854,0.7454859422879707,88.52465167471219,57.88252817756968,0.6535358124607353,10,-0.17500114440917258,0.33249855041504617,-3.6850013732910085,-4.540000915527337,-1.085010528564446,0,-0.05323706852871768,-2.1016972165648338,36.72999954223633,-1.3492098092643052,36.86000061035156,1.7500178814105745,36.91999816894531,-0.05323706852871768 983,2009-10-13,37.0,37.69499969482422,37.0,37.5,100899.0,-0.010165892382474118,-1.779998779296875,-1.162789872429536,39.742085284657854,40.202895803630035,0.10433483480260008,0.6604830534992345,-2.0528985109703655,-4.095131447851173,22.963724818855358,0.6949996948242188,-0.15531809496194882,-0.5109996795654297,-1.8393014499545828,0.8173020908237234,-1.1751505647600098,0.1531512056291504,0.9699382788452979,38.22224934895833,5.541509938319628,0.664150885194577,10,0.13249969482421875,0.75,-2.395000457763672,-3.25,-0.5449981689453125,1,-0.044189143825221655,1.1250136239782016,37.38000106811523,-2.1016972165648338,36.72999954223633,-1.3492098092643052,36.86000061035156,-0.044189143825221655 984,2009-10-14,37.560001373291016,37.625,37.11999893188477,37.11999893188477,96181.0,0.015135172251108608,-1.2954466638923987,-0.8800048828124858,57.30623331979366,40.30482407458586,-0.4864410833781889,0.08640421745899829,-2.504937840953403,-4.613615280137495,21.575332225274042,0.625,-0.22565773284009083,0.06075115203857706,-1.2611152262558534,1.3826175303330075,-0.6001820371086382,0.7216843411857923,0.2699430471521751,88.00014919704861,49.70534202931597,0.6609331891472141,10,-0.4275016784667969,0.18999862670898438,-2.9550018310546875,-3.677501678466797,-1.8050003051757812,2,-0.053248134368339084,-1.779998779296875,37.0,1.1250136239782016,37.38000106811523,-2.1016972165648338,36.72999954223633,-0.053248134368339084 985,2009-10-15,37.4900016784668,37.66999816894531,37.32500076293945,37.5099983215332,89988.0,-0.0018636765778713427,1.029418364599228,-0.04544666389235751,54.896919632806,41.22523563615867,-0.47063669623129556,0.09553875359105746,-2.3242740155741615,-4.515815352489696,19.832350544577935,0.3449974060058594,-0.3540093409767593,0.03250141143799112,-1.2310092645591055,1.2960120874350878,-0.5992539265605572,0.6642567494365395,0.21394826941449452,81.7779541015625,38.3114632532689,0.631755337998548,10,-0.3575019836425781,0.38249778747558594,-2.8850021362304688,-3.607501983642578,-2.125,3,-0.05094691282740482,-1.2954466638923987,37.560001373291016,-1.779998779296875,37.0,1.1250136239782016,37.38000106811523,-0.05094691282740482 986,2009-10-16,37.20000076293945,37.72499084472656,37.20000076293945,37.68999862670898,131645.0,-0.007735420179879937,-1.1428260023355392,24.504006104539897,44.56525457374433,41.06181415956178,-0.1458029976755313,0.30426634194725466,-1.9401713381938919,-4.20053600739854,17.796828690763594,0.5249900817871094,-0.4299459674370425,-0.19599952697753764,-1.3772643318566367,0.9852652779015614,-0.7866319294170907,0.3946328754620154,-0.6300010681152344,40.000610356884394,-4.839071012041494,0.5906324024395497,10,-0.0525054931640625,0.7099990844726562,-2.595001220703125,-3.3175010681152344,-1.5,4,-0.030645144254517365,1.029418364599228,37.4900016784668,-1.2954466638923987,37.560001373291016,-1.779998779296875,37.0,-0.030645144254517365 987,2009-10-19,37.18000030517578,37.31499862670898,37.150001525878906,37.20000076293945,64893.0,-0.0005376467030505649,-3.1250298030611927,0.04081743869209868,40.804615340768336,40.95723522676708,-0.10905237959629233,0.21685296826822764,-1.826940443881682,-4.14825091132424,15.555088449905858,0.16499710083007102,-0.5226060091481273,-0.14074993133544922,-1.1564132459531535,0.8749133832822551,-0.6485815886443049,0.3670817259734065,-0.5869007873535139,24.8279418264475,-19.75168105664835,0.5078316573088536,10,-0.032505035400390625,0.7299995422363281,-2.342500686645508,-3.2975006103515625,-1.6949996948242188,0,-0.020844580944530344,-1.1428260023355392,37.20000076293945,1.029418364599228,37.4900016784668,-1.2954466638923987,37.560001373291016,-0.020844580944530344 988,2009-10-20,36.72000122070313,37.4900016784668,36.709999084472656,37.4900016784668,127292.0,-0.012372218415732883,1.0259795591797911,38.49914171275952,40.0000214912338,41.49113635050322,0.3562759136690161,0.5283066429419492,-1.2639164000409764,-3.6379561922218855,12.711718321373075,0.7800025939941406,-0.5151269495981268,-0.4892490386962791,-1.19378532596091,0.21528724856835169,-0.8415171823285945,-0.13698089506396371,-0.10426387634277745,0.9854401407134341,-40.48848214146932,0.3522681436323172,10,0.4274940490722585,1.1899986267089773,-1.5075016021728587,-2.8375015258789134,-0.5699996948242259,1,-0.011574364570356432,-3.1250298030611927,37.18000030517578,-1.1428260023355392,37.20000076293945,1.029418364599228,37.4900016784668,-0.011574364570356432 989,2009-10-21,36.5,36.75,36.290000915527344,36.72000122070313,83301.0,-0.00599131844742673,2.285722070844687,0.2857157011855398,36.14131364343608,41.807075117317225,0.5704209642202969,0.6746017724336468,-0.9456745671314835,-3.372499631562441,11.52802141993291,0.45999908447265625,-0.5184264784217945,-0.6405002593994169,-1.3398301670430897,0.05882964824425585,-0.9901652132212533,-0.2908353055775805,1.2249908447265625,14.63418524406259,-22.989897233014847,0.34966495382183643,10,0.5074958801269531,1.2700004577636719,-1.1987495422363281,-2.6175003051757812,-0.34999847412109375,2,-0.0012328265464469634,1.0259795591797911,36.72000122070313,-3.1250298030611927,37.18000030517578,-1.1428260023355392,37.20000076293945,-0.0012328265464469634 990,2009-10-22,36.060001373291016,36.57500076293945,36.0099983215332,36.5099983215332,115573.0,-0.012054756896136554,-1.0545429324455542,2.0454293244554758,38.21840655425752,42.87202634361452,0.989010830898323,1.0980460096564784,-0.41052264209280764,-2.8900209619100536,11.322755675098934,0.56500244140625,-0.5011051139459326,-1.0342489242553725,-1.8832188935082215,-0.18527895500252356,-1.458733908881797,-0.609763939628948,1.6362896728515608,2.9156425512984483,-35.20507063743384,0.4244849846264235,10,0.8074932098388672,1.569997787475586,-0.4262514114379883,-1.9275016784667969,0.11999893188476562,3,-0.008458133487529218,2.285722070844687,36.5,1.0259795591797911,36.72000122070313,-3.1250298030611927,37.18000030517578,-0.008458133487529218 991,2009-10-23,36.18000030517578,36.2400016784668,35.900001525878906,36.2400016784668,73694.0,0.0033277572743979356,10.333079026002924,0.13333728934251127,38.21840655425739,43.32147293277277,0.8747826834205128,0.9536980136199773,-0.4173438325398138,-2.9548346082157764,11.159084896445792,0.3400001525878906,-0.4475073579376456,-0.8677499771118136,-1.8098554007697842,0.07435544654615711,-1.3388026889407953,-0.3966972652828318,1.4488390319824234,17.609984429318946,-20.49372885612885,0.4710527118289853,10,0.6324958801269531,1.3950004577636719,0.08874988555908203,-1.822500228881836,0.19499969482421875,4,-0.0225262194536906,-1.0545429324455542,36.060001373291016,2.285722070844687,36.5,1.0259795591797911,36.72000122070313,-0.0225262194536906 992,2009-10-26,35.130001068115234,36.29999923706055,35.04499053955078,36.29999923706055,103582.0,-0.02902153754018455,1.1453173702674857,19.499523173755485,29.85412535149996,42.22281071797745,1.756801696964132,1.9069327896472572,0.7459593427539701,-1.8678894124502463,10.935760925408703,1.2550086975097656,-0.405126543319156,-1.7942493438720675,-3.0325556670748313,-0.5559430206693037,-2.4134025054734494,-1.1750961822706856,2.395108000366214,3.4768973936921266,-34.567205067427764,0.6191531616013831,10,1.2549896240234375,2.0174942016601562,1.2524986267089844,-0.6375017166137695,2.1199989318847656,0,0.0162254391543859,10.333079026002924,36.18000030517578,-1.0545429324455542,36.060001373291016,2.285722070844687,36.5,0.0162254391543859 993,2009-10-27,35.05500030517578,35.44499969482422,35.03499984741211,35.279998779296875,117759.0,-0.0021349490651603187,-2.0943455979731675,0.19230668909842585,29.392295747267255,39.12126209880785,1.7063285567712256,1.8595033746757963,0.9299257746319256,-1.7514530989641202,10.58858893056433,0.4099998474121094,-0.3321614805262243,-1.7310001373291044,-3.1521286892959353,-0.30987158536227355,-2.44156441331252,-1.020435861345689,2.271699280991214,1.1662073460163664,-35.799472989817104,0.7105642759834138,10,1.3249950408935547,2.0874996185302734,1.3775005340576172,-0.5124998092651367,2.9850006103515625,1,0.01226644705269897,1.1453173702674857,35.130001068115234,10.333079026002924,36.18000030517578,-1.0545429324455542,36.060001373291016,0.01226644705269897 994,2009-10-28,32.97999954223633,35.22999954223633,32.90999984741211,35.185001373291016,278351.0,-0.0591927184388894,1.0217878395000166,9.800074599030212,20.33640472625477,35.28120488696882,3.4233344481942396,3.7777129689552,3.0820334755630796,0.35525388899750965,11.143481472974957,2.3199996948242188,-0.3897282940493838,-3.583500862121582,-5.768324685248523,-1.3986770389946415,-4.675912773685056,-2.491088950558108,4.117530070055182,1.9099502684338823,-34.6796963231153,1.0924119115634703,10,2.337495803833008,3.1000003814697266,3.688751220703125,1.7325010299682617,4.420001983642578,2,0.09611892139606826,-2.0943455979731675,35.05500030517578,1.1453173702674857,35.130001068115234,10.333079026002924,36.18000030517578,0.09611892139606826 995,2009-10-29,35.5099983215332,35.540000915527344,34.0,34.299999237060554,335432.0,0.07671312354194537,1.4251901334839183,-0.5487519635726957,43.17672881691506,35.12692424732113,0.6514417106150532,1.1482819562273292,0.6590021427805652,-2.1289629783367445,11.552343118803332,2.5600013732910156,-0.4120151279422686,-0.9530019760131836,-3.1374870177254692,1.231483065699102,-2.045244496869323,0.13924054484295567,1.085027718972782,76.69613398929634,36.133106313554926,1.0922425208561424,10,-0.30999755859375,-0.10999870300292969,1.3125019073486328,-0.712498664855957,2.020000457763679,3,0.0180231831764861,1.0217878395000166,32.97999954223633,-2.0943455979731675,35.05500030517578,1.1453173702674857,35.130001068115234,0.0180231831764861 996,2009-10-30,34.68000030517578,35.665000915527344,34.575000762939446,35.599998474121094,103007.0,-0.023373642793278138,1.076184732536017,-0.7603296405354496,35.19736250461678,34.5038961544154,1.2140568052633967,1.902555692355861,1.5822416395029961,-1.2580236864040515,12.82270720719995,1.0900001525878977,-0.5991797929950309,-1.6729999542236342,-3.986806566042034,0.6408066575947657,-2.8299032601328378,-0.5160966483144307,1.4728225921589413,52.21241228445269,16.984369226978757,1.156903305909201,10,0.5200004577636719,0.7199993133544922,2.1974992752075195,0.14499950408935547,3.200000762939446,4,0.0432525947750968,1.4251901334839183,35.5099983215332,1.0217878395000166,32.97999954223633,-2.0943455979731675,35.05500030517578,0.0432525947750968 997,2009-11-02,34.21500015258789,34.755001068115234,33.950000762939446,34.75,94726.0,-0.013408308780161415,1.9541188081389504,0.5815227306652514,34.87234955149843,33.934154827778144,1.3569380749718363,2.2643048375652555,2.11894921028545,-0.7521351459972649,14.318200521294594,0.8050003051757884,-0.8012862690262352,-1.9987501144409165,-4.477914001940235,0.4804137730584017,-3.2383320581905792,-0.7591681706912539,1.5486839787561166,47.36841376502859,12.001965829139976,1.2395819437496602,11,0.6149997711181641,1.1849994659423828,2.752499580383301,0.6599998474121094,3.3050003051757812,0,0.06313020130875957,1.076184732536017,34.68000030517578,1.4251901334839183,35.5099983215332,1.0217878395000166,32.97999954223633,0.06313020130875957 998,2009-11-03,34.525001525878906,34.525001525878906,33.740001678466804,34.009998321533196,73130.0,0.009060393742759354,2.048524128735945,-0.9626230864118438,33.0541567855833,33.59113739912783,0.785428460849964,1.8606807239205807,1.8602679626737881,-1.0137612237577898,15.948181462673563,0.7849998474121023,-0.9462894008169513,-1.568748855590819,-4.133805632342707,0.996307921161069,-2.851277243966763,-0.28622046721487493,1.1399993896484375,58.62072785226397,28.676451595670414,1.282528388375943,11,0.217498779296875,0.8749980926513672,2.4899988174438477,0.34999847412109375,3.154998779296875,1,0.0789282651321106,1.9541188081389504,34.21500015258789,1.076184732536017,34.68000030517578,1.4251901334839183,35.5099983215332,0.0789282651321106 999,2009-11-04,34.924999237060554,35.09999847412109,34.49499893188477,34.740001678466804,76291.0,0.01158574057938333,1.2616973033099654,0.35921632532127945,36.18737998180782,33.36546777996676,0.15480091713388333,1.3740053696364996,1.526645521974551,-1.361608536281345,17.30468571721016,0.6049995422363139,-1.0836410770323681,-1.0690011978149343,-3.65385567064628,1.5158532750164113,-2.3614284342306036,0.22342603860073496,0.4094015502929622,61.55833912969404,36.59388332778911,1.2924272364156713,11,-0.31999969482422586,0.450000762939446,2.1450004577636648,-0.04999923706055398,3.0400009155273366,2,0.08919117384435937,2.048524128735945,34.525001525878906,1.9541188081389504,34.21500015258789,1.076184732536017,34.68000030517578,0.08919117384435937 1000,2009-11-05,34.450000762939446,34.97999954223633,34.205001831054695,34.97999954223633,58725.0,-0.013600529262633887,1.9245264006448743,-2.864896073903041,35.48045479923077,33.06125091829713,0.42175589038282624,1.74886025406947,2.0622563856397917,-0.8421211483115485,18.993317210575352,0.7749977111816335,-1.2111610122965715,-1.4234996795654382,-4.062501436089036,1.2155020769581597,-2.743000557827237,-0.10399880130363925,0.6499977111816406,36.88308394120746,13.249685813202596,1.3195008782617976,11,0.1549987792968821,0.8674945831298899,2.6199989318847727,0.424999237060554,4.279998779296882,3,0.08563137003216004,1.2616973033099654,34.924999237060554,2.048524128735945,34.525001525878906,1.9541188081389504,34.21500015258789,0.08563137003216004 1001,2009-11-06,34.72999954223633,34.970001220703125,34.549999237060554,34.549999237060554,43522.0,0.008127685721217803,-3.6666807951513936,-0.3396239995393383,37.41005755767435,33.90079894120539,-0.09561019817924432,1.3822106424222795,1.820454544754405,-1.0729964329182025,20.242306135588922,0.520000457763679,-1.3119968911315922,-1.0435009002685547,-3.697378793307486,1.6103769927703766,-2.370439846788017,0.2834380462509074,-1.8199996948242188,72.79413208420426,47.27481463370488,1.3269389465194643,11,-0.44249916076660156,0.5874958038330078,2.3400001525878906,0.14500045776367188,4.475002288818359,4,0.08062191978019984,1.9245264006448743,34.450000762939446,1.2616973033099654,34.924999237060554,2.048524128735945,34.525001525878906,0.08062191978019984 1002,2009-11-09,35.38999938964844,35.39500045776367,34.990001678466804,34.990001678466804,43278.0,0.01900373901846608,-1.0250054836587335,2.222205738990427,43.30310769363155,35.44644471302365,-0.7988593780398361,0.596040042463855,1.213072489444869,-1.6785781564536961,21.323937146343724,0.6650009155273438,-1.3885441128439666,-0.2840009689331069,-2.8313544294755744,2.2633524916093606,-1.5576776992043406,0.9896757613381268,-2.4387995147705084,99.69782043480666,68.1390920965086,1.2736767302712322,11,-1.102499008178711,-0.07250404357910156,1.614999771118164,-0.5149993896484375,3.9000015258789062,0,0.07035890707574066,-3.6666807951513936,34.72999954223633,1.9245264006448743,34.450000762939446,1.2616973033099654,34.924999237060554,0.07035890707574066 1003,2009-11-10,35.3650016784668,35.4900016784668,35.19499969482422,35.439998626708984,40134.0,-0.0007063495793376839,2.371392449210916,-0.18749344345156116,44.17052088015177,38.09467984123443,-0.8104958492608247,0.5188700757692501,1.2918047071306376,-1.5952424565698067,22.109897267320292,0.2950019836425781,-1.4857047697237462,-0.22724876403808736,-2.6992537040414035,2.244756175965229,-1.4632512340397454,1.0087537059635707,-2.3160497802734383,90.27237238574456,54.23583902743954,1.2360024700016576,11,-0.6625003814697266,-0.04750633239746094,1.6387481689453125,-0.4900016784667969,4.584999084472656,1,0.06093591621710637,-1.0250054836587335,35.38999938964844,-3.6666807951513936,34.72999954223633,1.9245264006448743,34.450000762939446,0.06093591621710637 1004,2009-11-11,35.560001373291016,35.7400016784668,35.40999984741211,35.689998626708984,47765.0,0.005513917307204519,1.8695392576375758,1.7333672431332656,47.36564533971342,38.56011501043423,-0.6716684299131259,0.1753428071277483,1.1581042855987107,-1.735766498339629,22.80347662748744,0.375,-1.4449636611896395,0.06775093078613281,-2.224356180149549,2.3598580417218145,-1.0783026246817116,1.2138044862539772,-2.3645864882812475,88.27359458834809,46.06269899084998,1.1460535554678408,11,-0.8199996948242188,-0.2425060272216797,1.3349981307983398,-0.6850013732910156,3.654998779296875,2,0.05961751546717009,2.371392449210916,35.3650016784668,-1.0250054836587335,35.38999938964844,-3.6666807951513936,34.72999954223633,0.05961751546717009 1005,2009-11-12,35.58000183105469,35.72999954223633,35.5099983215332,35.65999984741211,62318.0,0.0005624425475612149,1.0000346794749528,0.615382358119608,46.805117142590184,39.84986552576462,-0.760689215881861,0.005178670899582016,1.2005770413177714,-1.6981470347578806,23.477045899461906,0.220001220703125,-1.392677754592171,0.18325138092041016,-1.90881994837369,2.2753227102145104,-0.86278428372664,1.2292870455674603,-2.18102000256836,86.55466225573157,39.528668893107024,1.0460356646470501,11,-0.8400001525878906,-0.26250648498535156,1.314997673034668,-0.7050018310546875,3.9199981689453125,3,0.0670319898480598,1.8695392576375758,35.560001373291016,2.371392449210916,35.3650016784668,-1.0250054836587335,35.38999938964844,0.0670319898480598 1006,2009-11-13,36.060001373291016,36.900001525878906,35.709999084472656,35.9900016784668,117121.0,0.013490711566444658,-2.7777562487889944,-0.8750178818368223,55.272115316412545,42.116506166310636,-1.1447301596766124,-0.5951177916000745,0.7515532066965278,-2.1114821824179657,23.838808671832542,1.3199996948242188,-1.0328147886196248,0.7202508926391573,-1.2216869235138645,2.662188708792179,-0.25071801543735717,1.6912198007156718,-2.4737379568062536,56.02093090604045,3.3422555796389446,0.9709689080765125,11,-0.7399997711181641,-0.7425060272216797,0.9237489700317383,-1.1850013732910156,3.4300003051757812,4,0.07404320763345651,1.0000346794749528,35.58000183105469,1.8695392576375758,35.560001373291016,2.371392449210916,35.3650016784668,0.07404320763345651 1007,2009-11-16,36.40499877929688,36.66999816894531,36.22999954223633,36.400001525878906,49382.0,0.009567315387331021,-1.5507076514816454,0.07138964577666826,57.42574340526573,44.82446023516424,-1.281131834854321,-1.0552569162461438,0.3989802411031107,-2.39623353056065,24.308655074448872,0.6099967956542969,-1.0032925830393822,1.1039983749389748,-0.7100424730560917,2.9180392229340413,0.1969779509414451,2.0110187989365045,-2.487361551872702,70.96761202445026,11.286627274638633,0.9070204239975325,11,-0.8524971008300852,-1.0875034332275462,0.6562509536743093,-1.529998779296882,3.325000762939446,0,0.07691259842453668,-2.7777562487889944,36.060001373291016,1.0000346794749528,35.58000183105469,1.8695392576375758,35.560001373291016,0.07691259842453668 1008,2009-11-17,36.29499053955078,36.84000015258789,36.15999984741211,36.43999862670898,54018.0,-0.0030217894090045494,-2.277193046963332,-29.017557251865718,73.26310717297305,48.94398547862704,-0.9986675495782791,-1.0316133367058384,0.49981732321509753,-2.2269653160163827,25.500814864598652,0.6800003051757812,-0.8157981541238826,1.0152406692504883,-0.7377391282457495,2.768220466746726,0.1387507705023694,1.8917305679986072,-2.0791168822811272,59.395281557623626,-7.279677043456111,0.8764898987481181,11,-0.7424888610839844,-0.9774951934814453,1.1637592315673828,-1.4199905395507812,3.4750099182128906,1,0.08251856059069329,-1.5507076514816454,36.40499877929688,-2.7777562487889944,36.060001373291016,1.0000346794749528,35.58000183105469,0.08251856059069329 1009,2009-11-18,36.45500183105469,36.59500122070313,36.18999862670898,36.40499877929688,73247.0,0.00440863295802596,1.454547556295352,-0.34482940046822874,59.936927244911054,51.66137130592485,-1.026803659420466,-1.2597570252782049,0.3424600307353387,-2.3226717941444974,26.388712843492907,0.40500259399415484,-0.5680896406440752,1.177501869201663,-0.5689870513114599,2.923990789714786,0.304257408945098,2.050746329458228,-1.9707153869241054,67.98570726794208,2.4718505668659247,0.8732444602565621,11,-0.7300014495849609,-1.1375064849853516,0.9862480163574219,-1.5800018310546875,3.104999542236328,2,0.09587158843337384,-2.277193046963332,36.29499053955078,-1.5507076514816454,36.40499877929688,-2.7777562487889944,36.060001373291016,0.09587158843337384 1010,2009-11-19,35.755001068115234,36.59500122070313,35.560001373291016,36.59500122070313,37443.0,-0.019201775552872058,1.4642849033382888,-16.798977723530147,61.62160111314642,54.35154281208842,-0.13658470971471814,-0.6153257762136803,1.0302655084696184,-1.5609855076966568,27.179686635369197,1.0349998474121165,-0.3270613587749196,0.4927511215209961,-1.2301356510837564,2.2156378941257486,-0.3686922647813802,1.3541945078233724,-1.0291431158098163,14.552214374574762,-50.469508584648025,0.8614433863023768,11,0.1900005340576172,-0.43750572204589844,1.686248779296875,-0.8800010681152344,3.0550003051757812,3,0.09676965406548765,1.454547556295352,36.45500183105469,-2.277193046963332,36.29499053955078,-1.5507076514816454,36.40499877929688,0.09676965406548765 1011,2009-11-20,35.3650016784668,35.97499084472656,35.20500183105469,35.755001068115234,46051.0,-0.010907547979245424,-1.1689859339572968,0.4642849033383097,62.63734973900813,56.499791928241365,0.3944421289226412,-0.3051603876244542,1.402319124310651,-1.1096648076673006,28.001304478818987,0.769989013671875,-0.14090275012406295,0.1435016632080064,-1.5257049247396495,1.8127082511556623,-0.6911016307658215,0.9781049571818343,-0.42172936880403,9.785933435214242,-55.094836968481566,0.8346032939738292,11,0.6824989318847656,-0.04750633239746094,2.137497901916504,-0.4900016784667969,3.5549964904785156,4,0.11692345893626643,1.4642849033382888,35.755001068115234,1.454547556295352,36.45500183105469,-2.277193046963332,36.29499053955078,0.11692345893626643 1012,2009-11-23,35.70000076293945,35.7400016784668,35.09000015258789,35.7400016784668,73418.0,0.009472616105561604,31.49933244325768,0.10256661058726867,62.841498160193524,58.57434495935712,0.12073805569850293,-0.627435980242268,1.0390347887473226,-1.3799736566620595,27.874339638713508,0.6500015258789062,0.11491976020573702,0.4500007629394531,-1.2320428833761028,2.132044409255009,-0.3910210602183213,1.2910225860972275,1.2000007629394531,34.857177734375,-29.54249166535213,0.8410218231577764,11,0.2950000762939453,-0.5,1.8287467956542969,-0.8250007629394531,3.259998321533203,0,0.10616248836223519,-1.1689859339572968,35.3650016784668,1.4642849033382888,35.755001068115234,1.454547556295352,36.45500183105469,0.10616248836223519 1013,2009-11-24,35.48500061035156,35.92499923706055,35.110000610351555,35.599998474121094,100715.0,-0.006022413109051938,1.1307170639274147,2.8748807934388707,56.37813201948171,59.575732368220265,0.3962165321998441,-0.39902791163295603,1.2168653534470337,-1.098481669730262,27.632729524145137,0.8149986267089915,0.342813169453251,0.21350059509277486,-1.4690408301444364,1.8960420203299861,-0.6277701175258272,1.054771307711377,1.3788008880615266,26.24585896529249,-36.922278229859764,0.8412707126186053,11,0.5100002288818359,-0.2849998474121094,2.0437469482421875,-0.6100006103515625,3.2749977111816406,1,0.11962797967788186,31.49933244325768,35.70000076293945,-1.1689859339572968,35.3650016784668,1.4642849033382888,35.755001068115234,0.11962797967788186 1014,2009-11-25,36.150001525878906,36.400001525878906,35.75,35.75,206834.0,0.01874033828629429,-2.249995231646608,-3.4783387514098054,68.55890650104153,61.99282007471485,-0.19700920551325396,-0.8583726608085769,0.5102116611106169,-1.6950833589541503,25.391270713440207,0.9150009155273438,0.48020804139537887,0.7200014114379911,-0.6149802902912427,2.054983113167225,0.05251056057337422,1.387492262302608,0.6783239456176773,70.43193494995239,3.7762027678852803,0.6674908508646177,11,-0.1550006866455078,-1.2450008392333984,1.3787460327148438,-0.5250015258789062,2.789997100830071,2,0.10013827881288728,1.1307170639274147,35.48500061035156,31.49933244325768,35.70000076293945,-1.1689859339572968,35.3650016784668,0.10013827881288728 1015,2009-11-26,36.150001525878906,36.23500061035156,36.0099983215332,36.23500061035156,127158.0,0.0,4.294228525267032,-0.21249690057029508,66.51159530988983,63.24165118510121,-0.12030296741576763,-0.851630341871342,0.4506136665116074,-1.6260695525394055,23.53300408019326,0.22500228881835938,0.6167810491543833,0.6880012512207045,-0.6851900988085902,2.0611926012499993,0.001405576206053638,1.3745969262353555,0.6435574392395012,80.91605054031781,14.415630599026485,0.6865956750146477,11,-0.18500137329101562,-1.2450008392333984,1.2387466430664062,-0.5250015258789062,2.6999969482421875,3,0.09432917575317323,-2.249995231646608,36.150001525878906,1.1307170639274147,35.48500061035156,31.49933244325768,35.70000076293945,0.09432917575317323 1016,2009-11-27,36.18000030517578,36.68000030517578,35.91999816894531,36.13999938964844,187008.0,0.000829841715923596,-2.166653421282683,-0.4706040750381474,60.76291587324021,63.61244812598727,-0.14694238568201,-0.8047510056495781,0.35675173255079073,-1.5831456754053619,21.766167835829336,0.7600021362304688,0.7084230505759237,0.6430000305175767,-0.7141144695256045,2.000114530560758,-0.035557219504013915,1.3215572805391673,0.579487483692013,68.55346213733388,5.994014438316725,0.6785572500215902,11,-0.21500015258789062,-1.2749996185302734,1.068746566772461,-0.5550003051757812,2.9399986267089915,4,0.07269212398925817,4.294228525267032,36.150001525878906,-2.249995231646608,36.150001525878906,1.1307170639274147,35.48500061035156,0.07269212398925817 1017,2009-11-30,36.375,37.099998474121094,36.2599983215332,36.5,209892.0,0.005389709595893022,-3.7323504760267348,-3.1249284760633227,63.15096703180983,62.488876999191355,-0.38738229887987075,-0.8744661571028871,0.0906173723350534,-1.705504043607469,19.654862222460967,0.9199981689453125,0.8169705618605718,0.7299997329711942,-0.524015975774411,1.9840154417167994,0.1029918785983952,1.3570075873439933,-1.2849998474121094,63.567876764059896,4.327461962094709,0.6270078543728017,11,-0.2800006866455078,-1.3700008392333984,0.8187484741210938,-0.75,3.0050010681152273,0,0.06996558540055853,-2.166653421282683,36.18000030517578,4.294228525267032,36.150001525878906,-2.249995231646608,36.150001525878906,0.06996558540055853 1018,2009-12-01,37.25,37.310001373291016,36.400001525878906,36.4900016784668,162708.0,0.02405498281786933,1.0681789611031398,-6.079986572265625,68.69461007093449,63.46195286874952,-1.2434276308866004,-1.617793826913278,-0.8553593887267255,-2.500041271986184,17.38038534925259,0.9350013732910156,0.8215833181810837,1.4687498092651339,0.13734894291019373,2.800150675620074,0.8030493760876638,2.134450242442604,-2.1197998809814464,96.15376150827129,38.90928914534288,0.6657004331774697,12,-1.0499992370605469,-2.1399993896484375,-0.48375701904296875,-1.625,2.375,1,0.04590601569054109,-3.7323504760267348,36.375,-2.166653421282683,36.18000030517578,4.294228525267032,36.150001525878906,0.04590601569054109 1019,2009-12-02,38.040000915527344,39.20000076293945,37.61000061035156,37.70000076293945,480414.0,0.021208078269190356,-5.115379818802039,0.44736960984595614,73.25133802441104,64.75414585889003,-1.9947182685050748,-2.2793232043574676,-1.6739647829369204,-3.202971207277301,16.5044838486601,1.9500007629394531,0.7956550783988163,2.1030006408691406,0.4935802393998969,3.7124210423383843,1.2982904401345223,2.907710841603759,-2.8226087463378917,64.63417896265902,10.638832609998076,0.8047102007346204,12,-0.8950004577636719,-1.9850006103515625,-1.2787532806396484,-2.4150009155273438,2.6699981689453125,2,0.01892737614819473,1.0681789611031398,37.25,-3.7323504760267348,36.375,-2.166653421282683,36.18000030517578,0.01892737614819473 1020,2009-12-03,37.400001525878906,38.4900016784668,37.2599983215332,38.099998474121094,66628.0,-0.01682437892337696,-1.510202333963924,-2.0588136296828194,62.293543241391205,64.71594513693259,-1.2257355975535447,-1.4830206981585405,-1.0419047530789811,-2.509315514800022,15.194056148794798,1.2300033569335938,0.6396376041650242,1.3155012130737305,-0.26048245798215675,2.8914848841296177,0.5275093775457904,2.1034930486016705,-1.9436528410644556,45.122017880216276,-8.261141903664708,0.7879918355279434,12,-0.2550010681152344,-0.9300003051757812,-1.701253890991211,-1.7650012969970703,3.8050003051757812,3,0.041176391390371325,-5.115379818802039,38.040000915527344,1.0681789611031398,37.25,-3.7323504760267348,36.375,0.041176391390371325 1021,2009-12-04,37.52999877929688,37.79999923706055,37.0,37.25,114272.0,0.0034758622490436153,-1.0512833052936343,-0.4000000000000101,60.744953101590845,64.48299568597675,-1.1357702178442892,-1.4677456050388642,-1.1825242193824508,-2.5849945088857993,13.688378737128048,0.7999992370605469,0.6195272539243817,1.3054985046386776,-0.26129407674310556,2.8722910860204607,0.5221022139477896,2.0888947953295656,-1.8490309697949314,43.197258610309774,-7.632701313098792,0.7833962906908906,12,-0.3749980926513743,-1.059997558593757,-2.229998588562019,-1.8049983978271555,3.8199996948242116,4,0.03517185552247826,-1.510202333963924,37.400001525878906,-5.115379818802039,38.040000915527344,1.0681789611031398,37.25,0.03517185552247826 1022,2009-12-07,37.88000106811523,37.93999862670898,36.709999084472656,37.73500061035156,108689.0,0.009325933924927865,8.283170426246,0.5178610354223048,64.47495577397798,65.38264276980966,-1.2784635927182748,-1.7092738445274378,-1.5550971834008394,-2.875058045200525,12.638417374941533,1.229999542236321,0.657010730396479,1.5310007095336857,-0.14827049512079782,3.2102719141881693,0.691365107206444,2.3706363118609275,-1.9878912814070233,52.85714091086796,2.9821393809971823,0.8396356023272433,12,-0.4050006866455007,-1.4099998474121023,-2.580000877380364,-2.045001983642571,3.840000152587905,0,0.032734895163804234,-1.0512833052936343,37.52999877929688,-1.510202333963924,37.400001525878906,-5.115379818802039,38.040000915527344,0.032734895163804234 1023,2009-12-08,37.52000045776367,38.0,37.10499954223633,37.7599983215332,132690.0,-0.009503711726517872,1.4861081676768533,-1.6551524558681192,59.38324907388551,64.36312527790344,-0.6698870955633538,-1.2432924863387171,-1.2294082272177178,-2.459078507749176,11.697904789266696,0.8950004577636719,0.7212205258280022,1.0632501602172866,-0.6266927097041446,2.7531930301387177,0.21827872525657455,1.9082215951779986,-1.4294172124815958,32.53015370615208,-14.432101569489618,0.8449714349607138,12,0.03999900817871094,-1.0499992370605469,-2.405000686645508,-1.6400012969970703,3.7550010681152344,1,0.049573576430132604,8.283170426246,37.88000106811523,-1.0512833052936343,37.52999877929688,-1.510202333963924,37.400001525878906,0.049573576430132604 1024,2009-12-09,37.68000030517578,37.72000122070313,37.21500015258789,37.29999923706055,155482.0,0.004264388205224678,1.1956429797573167,-1.5833518771656547,68.74391301150209,64.61116057808258,-0.6593731119373913,-1.3031363563150506,-1.4099951790207683,-2.566949707833764,11.092949803713179,0.5050010681152415,0.7745521706608827,1.1172500610351577,-0.6015634811958535,2.836063603266169,0.25784328991964856,1.9766568321506668,-1.402852008834266,54.49437118664772,3.290672172413686,0.8594067711155065,12,-0.12000083923339844,-0.9774990081787109,-2.608750343322754,-1.7049999237060547,3.579998016357422,2,0.05161888744881593,1.4861081676768533,37.52000045776367,8.283170426246,37.88000106811523,-1.0512833052936343,37.52999877929688,0.05161888744881593 1025,2009-12-10,37.96500015258789,37.96500015258789,37.5,37.5,118494.0,0.007563690156684011,1.0,1.2236811725141796,75.84492152187505,66.28693898348646,-0.7373841301081896,-1.475970503436102,-1.7155962870100439,-2.801626214566298,10.538971949912845,0.4650001525878906,0.9031281143631062,1.2829999923706055,-0.47912309785031226,3.045123082591523,0.40193844726014305,2.164061537481068,-1.5124807082505,97.28683545950804,39.15684134745553,0.88106154511046,12,-0.2350006103515625,-1.2624988555908203,-2.9750003814697266,-1.885000228881836,2.5999984741210866,3,0.07230340895172249,1.1956429797573167,37.68000030517578,1.4861081676768533,37.52000045776367,8.283170426246,37.88000106811523,0.07230340895172249 1026,2009-12-11,38.72999954223633,38.72999954223633,37.900001525878906,38.0,90011.0,0.020150122127585268,1.2739685940480234,1.56989097352683,77.74724622128329,67.90874778231684,-1.2322063895625703,-2.140424883980195,-2.472100081028877,-3.5065528044756817,11.812500792576708,0.8299980163574219,0.9444131445397659,1.9144994735717802,-0.04294751816222231,3.8719464653057827,0.9357759777047789,2.8932229694387814,-2.1126312187828162,100.0,37.31815198493605,0.9787234958670026,12,-0.9299983978271484,-1.8549995422363281,-3.768752098083496,-2.6499996185302734,1.3600006103515625,4,0.06390401027811232,1.0,37.96500015258789,1.1956429797573167,37.68000030517578,1.4861081676768533,37.52000045776367,0.06390401027811232 1027,2009-12-14,39.20500183105469,39.400001525878906,38.7400016784668,38.7400016784668,268312.0,0.012264453767946826,-1.8387080896166437,0.6369869098319965,82.51748624841952,69.44462291314849,-1.4120485935706242,-2.5243259494842505,-2.936780561440955,-3.9189086527445127,13.333225090974556,0.6700019836425781,1.0283685267712386,2.2495016098022447,0.03237684986838474,4.466626369736105,1.1409392298353112,3.358063989769178,-2.432675561232017,91.50328861525779,23.212338268194173,1.1085623799669309,12,-1.1500015258789062,-2.010000228881836,-4.402503967285156,-3.125001907348633,1.2349967956542898,0,0.05471232095103051,1.2739685940480234,38.72999954223633,1.0,37.96500015258789,1.1956429797573167,37.68000030517578,0.05471232095103051 1028,2009-12-15,39.290000915527344,39.400001525878906,38.915000915527344,39.209999084472656,149182.0,0.002168067351174807,2.2333045114694063,0.17204689204820464,80.5447447714893,70.25500144060163,-1.3155903858462992,-2.5017055171222466,-3.007839458711942,-3.936937590174047,15.07750832346444,0.4850006103515625,1.1686435679850717,2.1847501754760756,-0.2394443863534903,4.608944737305642,0.9726528945612927,3.3968474563908586,-2.3074606252201733,94.96565028762974,25.832428453657712,1.212097280914783,12,-1.2350006103515625,-2.0450000762939453,-4.4875030517578125,-3.210000991821289,0.7099990844726562,1,0.061847804748089485,-1.8387080896166437,39.20500183105469,1.2739685940480234,38.72999954223633,1.0,37.96500015258789,0.061847804748089485 1029,2009-12-16,39.95000076293945,39.9900016784668,39.16999816894531,39.16999816894531,89371.0,0.01679816319758043,-1.102566108972823,9.749809269502194,82.75861842170177,72.52889868285837,-1.8731457788738766,-3.0424306342677028,-3.645781222530637,-4.526407580318917,17.062090616479253,0.8200035095214844,1.3167620951978307,2.6700000762939453,-0.04345352894583954,5.38345368153373,1.3132732736740564,4.026726878913834,-2.774063573786542,98.39353861191074,29.480482967897643,1.3567268026198922,12,-1.6000003814697266,-2.4099998474121094,-4.94000244140625,-3.8700008392333984,-0.9500007629394531,2,0.03316647653655669,2.2333045114694063,39.290000915527344,-1.8387080896166437,39.20500183105469,1.2739685940480234,38.72999954223633,0.03316647653655669 1030,2009-12-17,39.21500015258789,40.09000015258789,39.0099983215332,40.0099983215332,232904.0,-0.01839801242340411,1.2617796027929122,-1.0192250321558347,73.328204066625,73.92703767897328,-0.953928268851044,-2.1448947038635993,-2.8948743134343076,-3.7257124125765415,18.353782255770398,1.0800018310546875,1.3550475823321548,1.7619995117187486,-0.9830808393418167,4.507079862779314,0.38945933618846595,3.134539687249031,-1.7576565145035943,60.04563704613348,-8.544721856360908,1.3725401755302813,12,-0.8150005340576172,-1.625,-4.186251640319824,-3.135000228881836,0.9850006103515625,3,0.05214836570159642,-1.102566108972823,39.95000076293945,2.2333045114694063,39.290000915527344,-1.8387080896166437,39.20500183105469,0.05214836570159642 1031,2009-12-18,39.5,39.7400016784668,39.06999969482422,39.19499969482422,180792.0,0.007267623264137546,-1.4144202350677022,-0.3836490662367325,73.69218666851768,74.95117444503325,-1.0394001405951343,-2.2179423278612376,-3.1561372213750616,-3.9366260256074384,19.31742265442739,0.6700019836425781,1.2992988067244227,1.8402494430541978,-0.8652622913515557,4.545761177459951,0.4874935758513246,3.193005310257071,-1.726737580175275,56.296235595969414,-12.395331957159932,1.3527558672028752,12,-0.9025001525878906,-1.9099998474121094,-4.471251487731934,-3.4200000762939453,0.7599983215332031,4,0.02696199054959436,1.2617796027929122,39.21500015258789,-1.102566108972823,39.95000076293945,2.2333045114694063,39.290000915527344,0.02696199054959436 1032,2009-12-21,39.4900016784668,39.5,39.2599983215332,39.43999862670898,134092.0,-0.00025312206413175,5.857220708446866,0.1639442679540969,69.54626402633677,76.08039832863895,-0.8683192233726302,-2.0126372475386063,-3.142983435374525,-3.859990690409113,20.206881121848248,0.24000167846679688,1.3674729741284182,1.6407510757446317,-1.0173057869206943,4.298807938409958,0.3117226444119723,2.969779507077291,-1.438730730710489,48.93626691859917,-15.608945088131932,1.3290284313326617,12,-0.8375015258789062,-1.9000015258789062,-4.171253204345703,-3.410001754760742,-0.15000152587890625,0,0.015193680643682095,-1.4144202350677022,39.5,1.2617796027929122,39.21500015258789,-1.102566108972823,39.95000076293945,0.015193680643682095 1033,2009-12-22,39.72999954223633,39.849998474121094,39.459999084472656,39.5,114672.0,0.006077433617846628,-1.5161139481941794,4.599710100701208,66.31273910914243,75.81026789504341,-0.851394460295289,-2.021971870588061,-3.3647215352381394,-4.023774873129149,21.517442438293678,0.3899993896484375,1.4575981704894474,1.6684989929199219,-0.8699030160113495,4.206901001851193,0.3992979884542862,2.9376999973855575,-1.434081089900232,66.66666666666666,2.0446083982157575,1.2692010044656343,12,-0.9349994659423828,-2.1399993896484375,-4.295001029968262,-3.6499996185302734,-0.8299980163574219,1,0.017870603892604198,5.857220708446866,39.4900016784668,-1.4144202350677022,39.5,1.2617796027929122,39.21500015258789,0.017870603892604198 1034,2009-12-23,39.77000045776367,40.0,39.56499862670898,39.75,111030.0,0.0010068189274661243,-1.23075794477533,0.08695868508782115,75.87336199077316,75.8134279471432,-0.6300029938061726,-1.8728902700646586,-3.403674676037639,-3.9895895651314532,23.614092818283506,0.43500137329102273,1.5057057583123665,1.5274999618530245,-0.95258816952731,4.007588093233359,0.2874558961628537,2.7675440275431953,-1.2587922013973625,70.37044886195058,3.1462002356891645,1.2400440656901672,12,-0.7749996185302734,-2.1800003051757812,-4.3350019454956055,-3.690000534057617,0.13000106811523438,2,0.005783242131983224,-1.5161139481941794,39.72999954223633,5.857220708446866,39.4900016784668,-1.4144202350677022,39.5,0.005783242131983224 1035,2009-12-24,39.560001373291016,39.79999923706055,39.40999984741211,39.79999923706055,39112.0,-0.005280339000641399,2.2500238420701275,-11.999618539004388,71.78114442558928,75.15052774762165,-0.18993319055413593,-1.4696748707734102,-3.1927897770623304,-3.705233537804588,25.72027088471705,0.3899993896484375,1.6207825042147022,1.147000885009767,-1.1922445212815518,3.486246291301086,-0.022621818135888816,2.316623588155423,-0.8593380893781131,52.68833523384496,-16.849154058432383,1.1696227031456583,12,-0.14500045776367188,-1.970001220703125,-4.038753509521484,-3.480001449584961,0.3549995422363281,3,-0.01415574706398015,-1.23075794477533,39.77000045776367,-1.5161139481941794,39.72999954223633,5.857220708446866,39.4900016784668,-0.01415574706398015 1036,2009-12-28,38.810001373291016,39.5,38.5099983215332,39.5,104004.0,-0.01895854332569269,1.8695757937626811,2.8750198683917727,59.18973076969479,72.55855491665224,0.6399009064142334,-0.5402375462730049,-2.441251737876982,-2.892147146070009,27.431849468637836,1.0500030517578125,1.6658952858731055,0.26550083160400106,-1.827987955870988,2.35898961907899,-0.7812435621334899,1.312245225341492,1.279998779296875,20.134410322712785,-49.38508068985648,1.0467443937374943,12,0.48999786376953125,-1.220001220703125,-3.178752899169922,-2.730001449584961,1.0249977111816406,0,0.035815494472129394,2.2500238420701275,39.560001373291016,-1.23075794477533,39.77000045776367,-1.5161139481941794,39.72999954223633,0.035815494472129394 1037,2009-12-29,38.91999816894531,39.20000076293945,38.70500183105469,38.70500183105469,94800.0,0.0028342383860362474,-3.60471965933286,-0.3115895156430542,64.55300968902642,70.78169546304525,0.5422479918484058,-0.474100877731118,-2.547755837754579,-2.9390548596147568,28.713807392809738,0.4949989318847656,1.6599716455092874,0.24824771881103658,-1.582956531160832,2.079451968782905,-0.6673544061748942,1.1638498437969673,1.1384019470214852,27.51673728542352,-44.753285066784684,0.9156021249859327,12,0.3800010681152344,-1.3299980163574219,-3.2375001907348633,-2.839998245239258,-0.279998779296875,1,0.0344296047181496,1.8695757937626811,38.810001373291016,2.2500238420701275,39.560001373291016,-1.23075794477533,39.77000045776367,0.0344296047181496 1038,2009-12-30,38.959999084472656,38.97000122070313,38.650001525878906,38.90999984741211,48388.0,0.0010277728008543097,8.142390060485514,0.2325585521646558,63.6460575182154,68.6580775848801,0.5034574732147945,-0.39992897743318423,-2.5688978173602877,-2.90854706829829,29.785441303570586,0.31999969482422586,1.5750905852445811,0.20274868011474467,-1.5044327990671178,1.9099301592966071,-0.6508420594761901,1.0563394197056795,1.067432995605472,30.201359464406867,-42.48646691370021,0.8535907395909319,12,0.3400001525878906,-1.3599987030029297,-3.3624982833862305,-2.8799991607666016,-1.6599998474121094,2,0.009753621074048757,-3.60471965933286,38.91999816894531,1.8695757937626811,38.810001373291016,2.2500238420701275,39.560001373291016,0.009753621074048757 1039,2009-12-31,38.7599983215332,39.0,38.70000076293945,39.0,26880.0,-0.0051334899291402,1.4999761583088294,-4.800106813153277,58.63190995152306,67.02515601653543,0.5776507764597554,-0.15096202358325428,-2.344880932438585,-2.6406403131540515,29.19555626097704,0.2999992370605469,1.403649997985731,-0.03325195312500284,-1.7067837855510675,1.6402798793010618,-0.8700178693380352,0.8035139630880295,1.2370850833740263,19.379831207158617,-48.12282503495386,0.8367659162130319,12,0.49500083923339844,-0.8399982452392578,-3.1624975204467773,-2.6799983978271484,-1.7549972534179759,3,0.003612053932105619,8.142390060485514,38.959999084472656,-3.60471965933286,38.91999816894531,1.8695757937626811,38.810001373291016,0.003612053932105619 1040,2010-01-04,38.93999862670898,39.22000122070313,38.5,38.5099983215332,144270.0,0.004643970922872276,-2.200027126920109,-1.791655408090251,52.6119310924656,64.68290539697409,0.39620430785917193,-0.2210051375662161,-2.484093694938082,-2.75099853808684,29.154728707537604,0.7200012207031321,1.2594993116292486,0.06974849700927166,-1.4702569863375743,1.6097539803561176,-0.7002542446641513,0.8397512386826946,1.0273430765307694,43.99986267089773,-18.59103057253622,0.7700027416734242,1,0.31000137329102273,-0.9349994659423757,-3.489997863769524,-2.8599987030029226,-2.0,0,0.024653388110585706,1.4999761583088294,38.7599983215332,8.142390060485514,38.959999084472656,-3.60471965933286,38.91999816894531,0.024653388110585706 1041,2010-01-05,38.849998474121094,39.00500106811523,38.7599983215332,38.94499969482422,156882.0,-0.0023112520740088405,1.2790532628367475,-0.22093291460407385,45.116865290085315,61.968527759612826,0.42946861230489475,-0.02850492760256884,-2.3573793746351583,-2.5839076106037453,29.46821663880246,0.24500274658202414,1.012194430671741,-0.0862516403198228,-1.4916694810975457,1.3191662004579001,-0.7889605607086878,0.6164572800690422,1.0586495609890605,48.61081676768485,-9.896426503226145,0.7027089203888621,1,0.40000152587890625,-0.8449993133544922,-3.4149980545043945,-2.769998550415039,-2.1399993896484375,1,0.027413191331672193,-2.200027126920109,38.93999862670898,1.4999761583088294,38.7599983215332,8.142390060485514,38.959999084472656,0.027413191331672193 1042,2010-01-06,39.11999893188477,39.29999923706055,38.72000122070313,38.72000122070313,154008.0,0.006949819005618085,-1.9000066757583782,-4.21044812078381,47.774840746203616,59.90876127484185,0.11338770821849664,-0.2116986070326945,-2.552921476610976,-2.769514775177889,30.305739417017307,0.5799980163574148,0.8632208886712007,0.1217489242553782,-1.1940192967373306,1.437517145248087,-0.5361351862409762,0.7796330347517326,0.7323031818209742,77.49994039529928,22.629365329588992,0.657884110496354,1,0.13000106811522727,-0.9449996948242259,-3.6849985122680735,-3.039999008178718,-1.4650001525878906,2,0.01827710051405762,1.2790532628367475,38.849998474121094,-2.200027126920109,38.93999862670898,1.4999761583088294,38.7599983215332,0.01827710051405762 1043,2010-01-07,39.38000106811523,39.38000106811523,38.900001525878906,39.29999923706055,81197.0,0.006646271557501082,10.999713904255245,0.20000572207862266,41.666666666666515,56.108017349941115,-0.2251608543231285,-0.3427841504649649,-2.7314909708369655,-2.945629032742744,31.1645204748357,0.479999542236321,0.6864566346629175,0.2887510299682532,-0.836177092274184,1.4136791522106904,-0.2737130311529654,0.8512150910894718,0.4182089610422892,100.0,48.54311628875071,0.562464061121218,1,-0.23000144958495383,-1.1350002288818288,-3.8300018310546804,-3.3000011444091726,-2.100002288818345,3,-0.018791306713954015,-1.9000066757583782,39.11999893188477,1.2790532628367475,38.849998474121094,-2.200027126920109,38.93999862670898,-0.018791306713954015 1044,2010-01-08,39.625,40.150001525878906,39.30500030517578,39.30500030517578,179891.0,0.006221404907049255,-4.281262665999094,3.9999046347514517,56.99659280726905,54.46528939234997,-0.5508152405675801,-0.4580835273064352,-2.823637676174286,-3.1094135599340973,32.34193295303195,0.845001220703125,0.5640486314985651,0.436499977111815,-0.4942679687920588,1.3672679230156888,-0.028883995840125465,0.9018839500637554,-1.125,68.18175512902913,17.075524895348337,0.46538397295193784,1,-0.2999992370605469,-1.1949996948242188,-3.969999313354492,-3.5450000762939453,-2.029998779296868,4,-0.058675098118345814,10.999713904255245,39.38000106811523,-1.9000066757583782,39.11999893188477,1.2790532628367475,38.849998474121094,-0.058675098118345814 1045,2010-01-11,40.709999084472656,41.0,39.810001373291016,39.810001373291016,110512.0,0.02738168036524047,-1.6444481178659682,2.8124955296473786,66.2198454483349,55.24641324553221,-1.6265849364909712,-1.3985967210320212,-3.821587169177924,-4.106623244240254,33.58156349939825,1.375,0.47930289309122287,1.384249114990233,0.40484874975000196,2.363649480230464,0.894548932370121,1.873949297610345,-2.176999053955079,87.28065478978995,35.30947779610004,0.48970018262011494,1,-0.9599990844726562,-1.8549995422363281,-4.10999870300293,-4.629999160766602,-3.05999755859375,0,-0.09100953327632388,-4.281262665999094,39.625,10.999713904255245,39.38000106811523,-1.9000066757583782,39.11999893188477,-0.09100953327632388 1046,2010-01-12,41.20500183105469,41.400001525878906,40.810001373291016,40.83000183105469,133595.0,0.012159242390423763,-1.8433679566136594,0.4166677263074908,70.34401056349826,55.88985778714019,-1.951333175374259,-1.790469705401641,-4.195236164560839,-4.5131806903608265,34.30454679323485,0.69000244140625,0.3578054256119785,1.7555017471313477,0.5050949687309014,3.005908525531794,1.1302983579311245,2.3807051363315708,-2.573321801757814,92.7238928127126,38.70122578825213,0.6252033892002236,1,-1.2550010681152344,-2.1500015258789062,-4.397500991821289,-5.125001907348633,-3.5750007629394602,1,-0.1035069291304177,-1.6444481178659682,40.709999084472656,-4.281262665999094,39.625,10.999713904255245,39.38000106811523,-0.1035069291304177 1047,2010-01-13,41.349998474121094,41.58000183105469,40.95500183105469,41.209999084472656,112805.0,0.003518908788328945,1.0833121407863282,0.3733317057291667,69.6601863091221,56.55809431946315,-1.9169753864852126,-1.861994531923301,-4.199701493072567,-4.576932534703317,34.59703620229472,0.625,0.27443516755145225,1.7932485580444322,0.2889550197081334,3.297542096380731,1.0411017888762828,2.5453953272125815,-2.5522191550292987,91.41778616631508,37.38367748679523,0.7521467691681504,1,-1.30999755859375,-2.204998016357422,-4.537497520446777,-5.2949981689453125,-2.279998779296875,2,-0.11221280679254153,-1.8433679566136594,41.20500183105469,-1.6444481178659682,40.709999084472656,-4.281262665999094,39.625,-0.11221280679254153 1048,2010-01-14,41.72000122070313,41.834999084472656,41.275001525878906,41.400001525878906,54052.0,0.008948071589739204,1.0363717071952725,2.2857220708447374,71.91011717547873,58.03345067768045,-2.0722153017100666,-2.1508907926178225,-4.43196980939323,-4.875328183506362,34.96302925735713,0.55999755859375,0.3299475755472159,2.0417512893676815,0.2610343084832678,3.822468270252095,1.151392798925471,2.932109779809892,-2.6996441006543037,95.4546276974298,41.69055488038971,0.8903584904422086,1,-1.552501678466804,-2.25000190734864,-4.747500419616706,-5.665000915527351,-2.770000457763679,3,-0.09743533850591146,1.0833121407863282,41.349998474121094,-1.8433679566136594,41.20500183105469,-1.6444481178659682,40.709999084472656,-0.09743533850591146 1049,2010-01-15,41.275001525878906,42.2400016784668,41.2599983215332,41.52000045776367,87809.0,-0.01066633944879658,-6.12715872993855,-0.7656223922942872,68.303091247369,59.77691291711416,-1.3778396025480006,-1.6880846793962831,-3.8644619287116058,-4.355951585272237,35.01705175923542,0.9800033569335938,0.34801046717022643,1.5305015563964872,-0.38618485936095226,3.4471879721539267,0.5721583485177675,2.488844764275207,-1.9731802093876922,60.2880645515769,6.1240398549053054,0.9583432078787182,1,-0.7950000762939453,-1.5475006103515625,-4.260001182556152,-5.220001220703125,-2.865001678466797,4,-0.09678988731417026,1.0363717071952725,41.72000122070313,1.0833121407863282,41.349998474121094,-1.8433679566136594,41.20500183105469,-0.09678988731417026 1050,2010-01-18,41.2599983215332,41.4900016784668,41.0099983215332,41.27999877929688,43623.0,-0.0003634937320667886,1.1818024188304652,0.08163487738422519,81.0125836576627,63.76532606906721,-1.116553573170087,-1.5937314238203868,-3.7092860603163658,-4.266701976658794,35.15575842952736,0.48000335693359375,0.38001130919070647,1.4132484436035142,-0.600246904297272,3.4267437915043004,0.4065007696531211,2.4199961175539073,-1.6055953616049194,31.468311343253326,-25.88487902968391,1.0067476739503933,1,-0.7799968719482422,-1.3899974822998047,-4.128747940063477,-5.204998016357422,-2.80999755859375,0,-0.08882688438979758,-6.12715872993855,41.275001525878906,1.0363717071952725,41.72000122070313,1.0833121407863282,41.349998474121094,-0.08882688438979758 1051,2010-01-19,40.56499862670898,40.91999816894531,39.525001525878906,40.900001525878906,123525.0,-0.016844394646073235,6.440057780535691,16.749761586872147,68.13668958845909,66.0277537182067,-0.17064262814682962,-0.8588894837920051,-2.888326180491937,-3.514076118201679,34.4404527262677,1.7349967956542969,0.451766871974165,0.6649988174438377,-1.3661383483418277,2.696135983229503,-0.350569765448995,1.6805674003366704,1.6750030517578196,38.30560008767455,-21.878960014044225,1.0155685828928338,1,0.005002975463874293,-0.4949970245361257,-3.348748207092278,-4.509998321533196,-2.3149986267089773,1,-0.07185990877639936,1.1818024188304652,41.2599983215332,-6.12715872993855,41.275001525878906,1.0363717071952725,41.72000122070313,-0.07185990877639936 1052,2010-01-20,40.09000015258789,40.959999084472656,39.88999938964844,40.5,99613.0,-0.011709564654301174,-1.6419700758699614,1.2238695498695922,61.36820848335619,68.21681392006111,0.5100585368695434,-0.35482810403147624,-2.311567041995488,-2.9806745967663915,33.69947347426404,1.0699996948242188,0.5470898198449419,0.16000041961670064,-1.8633481930276972,2.1833490322610984,-0.8516738867054983,1.1716747259388995,2.0957015228271487,20.81026132431107,-41.38378892297325,1.0116743063221973,1,0.6825008392333984,0.2800006866455078,-2.752499580383301,-4.034999847412109,-2.5999984741210938,2,-0.06136191257444701,6.440057780535691,40.56499862670898,1.1818024188304652,41.2599983215332,-6.12715872993855,41.275001525878906,-0.06136191257444701 1053,2010-01-21,40.43999862670898,41.20000076293945,40.02999877929688,40.77000045776367,190243.0,0.008730318602867104,-1.0347833586540567,0.8048828143172327,66.40624417923698,69.26233073916866,0.3645717581023149,-0.6839757325171334,-2.5528338801937736,-3.2694822355624282,32.72362343461493,1.170001983642571,0.70698456793464,0.4744989395141559,-1.5589635987868604,2.507961477815172,-0.5422323296363558,1.4912302086646676,1.692489045715341,33.701548781052985,-32.507498961798156,1.0167312691505088,1,0.4425029754638743,-0.06999778747557883,-2.814997673034661,-4.2849979400634695,-3.1499977111816335,3,-0.03387732389733389,-1.6419700758699614,40.09000015258789,6.440057780535691,40.56499862670898,1.1818024188304652,41.2599983215332,-0.03387732389733389 1054,2010-01-22,40.0,40.32500076293945,39.709999084472656,40.310001373291016,84301.0,-0.010880282929049745,2.6176553085976506,0.9393928885189606,59.85131192234477,68.55471590294754,0.9648192142287684,-0.23806852763235753,-2.0132610140321106,-2.768154376243288,31.41775375403253,0.729999542236321,0.8399242597883685,0.023000335693360796,-2.008407386376483,2.0544080577632045,-0.992703525341561,1.0387041967282826,2.080337949493412,24.1729484598525,-42.99289412529587,1.0157038610349223,1,0.8825016021728516,0.37000083923339844,-2.34999942779541,-3.844999313354492,-2.6300010681152273,4,-0.02624998092651365,-1.0347833586540567,40.43999862670898,-1.6419700758699614,40.09000015258789,6.440057780535691,40.56499862670898,-0.02624998092651365 1055,2010-01-25,39.0,40.01499938964844,38.82500076293945,40.0099983215332,77529.0,-0.025000000000000022,1.3333295934357317,3.258044668676552,51.19238079527633,66.42675703981176,1.8961472091421143,0.756618701040658,-0.9238986300150884,-1.7121771130534995,29.93849362145259,1.1899986267089844,0.9658849357151666,-0.9489995956420927,-3.0196665629713024,1.121667371687117,-1.984333079306701,0.08633388802251574,3.0292312210211207,7.368388928865131,-59.57741280343788,1.035333483664605,1,1.532501220703125,1.3700008392333984,-1.0549993515014648,-2.549999237060547,-2.1500015258789062,0,-0.015128209040715102,2.6176553085976506,40.0,-1.0347833586540567,40.43999862670898,-1.6419700758699614,40.09000015258789,-0.015128209040715102 1056,2010-01-26,40.20000076293945,40.82500076293945,39.70000076293945,39.95000076293945,217107.0,0.030769250331780906,-2.0,-0.24752516382452364,57.47923579263262,65.07331809353515,0.6018902094313958,-0.35195222764367884,-2.034224623823931,-2.8676553206378372,30.199948927813125,1.8250007629394531,1.0517165657074017,0.18150119781493856,-1.8203649182114532,2.1833673138413303,-0.8194318601982573,1.1824342558281344,1.7010612397584026,57.89473684210527,-7.397295787283191,1.000933058013195,1,0.3325004577636719,0.1700000762939453,-2.205000877380371,-3.700000762939453,-3.760002136230476,1,-0.04353233748227514,1.3333295934357317,39.0,2.6176553085976506,40.0,-1.0347833586540567,40.43999862670898,-0.04353233748227514 1057,2010-01-27,40.2599983215332,40.7400016784668,39.38999938964844,40.36000061035156,220650.0,0.0014924765536090678,2.139524052429639,-0.4000091552734375,56.26778970248612,63.335281707647084,0.41461761287734333,-0.3229719977037462,-2.0131233360887677,-2.9037254209491294,30.346089934098547,1.3500022888183594,1.0120722357092902,0.17449874877929972,-1.7611670040842498,2.110164501642849,-0.7933341276524715,1.142331625211071,1.5180212315743162,60.420949835526315,-0.46089871506551106,0.9678328764317737,1,0.2725028991699219,0.11000251770019531,-2.166248321533203,-3.759998321533203,-3.2249984741210938,2,-0.04992544474245908,-2.0,40.20000076293945,1.3333295934357317,39.0,2.6176553085976506,40.0,-0.04992544474245908 1058,2010-01-28,39.34000015258789,40.56999969482422,39.34000015258789,40.56999969482422,128661.0,-0.022851420946365275,1.0,12.29971390425329,48.14814814814815,61.09584358551143,1.0745048209173902,0.6608359830768649,-1.017498260434671,-1.9649864137986697,30.568616173201278,1.2299995422363281,0.8748184946714943,-0.7644994735717745,-2.6607066048902794,1.1317076577467304,-1.712603039231027,0.18360409208747797,2.319898648912904,25.749969482421875,-32.7953725464733,0.9481035656592508,1,0.8175010681152344,1.0300006866455078,-1.21875,-2.8400001525878906,-2.270000457763672,3,-0.04702588883948944,2.139524052429639,40.2599983215332,-2.0,40.20000076293945,1.3333295934357317,39.0,-0.04702588883948944 1059,2010-01-29,38.900001525878906,39.5,38.54999923706055,39.349998474121094,142761.0,-0.011184510040731177,1.5333353678385417,0.3658513135899416,37.163129547203255,56.22368201768261,1.2764088577023358,1.1719474412103423,-0.5105847179039955,-1.5035856288229965,30.60006149797887,0.9500007629394531,0.7079818847360997,-1.2114982604980469,-3.0877351955793912,0.6647386745832975,-2.1496167280387155,-0.27337979295737824,2.646501354079433,15.384705673247504,-37.89304200323769,0.9381184675406706,1,0.9749984741210938,1.4699993133544922,-0.7075014114379883,-2.4000015258789062,-1.94000244140625,4,-0.04138818887398965,1.0,39.34000015258789,2.139524052429639,40.2599983215332,-2.0,40.20000076293945,-0.04138818887398965 1060,2010-02-01,39.900001525878906,40.45500183105469,39.27000045776367,39.63999938964844,119154.0,0.025706939865663747,-1.3700027465820312,-0.5777864433216914,41.36332514683191,53.2488637463907,0.07063354342868422,0.2609343024565902,-1.4081035047397776,-2.479504327015995,30.574278619465854,1.5550003051757812,0.4997326977912593,-0.2594984054565401,-2.0570110255686416,1.5380142146555613,-1.1582547155125908,0.6392579045995106,1.4667111355055624,59.34072014728914,10.596071194546688,0.8987563100560522,2,-0.02500152587890625,0.4699993133544922,-1.6075010299682617,-3.4000015258789062,-3.0300025939941335,0,-0.06340858389073467,1.5333353678385417,38.900001525878906,1.0,39.34000015258789,2.139524052429639,40.2599983215332,-0.06340858389073467 1061,2010-02-02,39.915000915527344,40.17499923706055,39.81499862670898,40.0,91074.0,0.00037592453821599925,-1.5262876110931887,-0.32691686962645616,40.33671081956702,50.912030672636355,-0.05170124753027494,0.34763668236575995,-1.3057616768401772,-2.4705697718865594,30.547102402160416,0.3600006103515696,0.3227453611929647,-0.2977491378784194,-1.992059703129101,1.3965614273722622,-1.1449044205037637,0.549406144746925,1.28270894039769,62.328774281653246,18.197863757986305,0.8471552826253413,2,-0.04000091552734375,0.4549999237060547,-1.4125003814697266,-3.4150009155273438,-3.8300018310546875,1,-0.07678823427544834,-1.3700027465820312,39.900001525878906,1.5333353678385417,38.900001525878906,1.0,39.34000015258789,-0.07678823427544834 1062,2010-02-03,39.834999084472656,40.06999969482422,39.53499984741211,39.915000915527344,104995.0,-0.002004304878358787,1.7435932548221762,0.9412081500762948,36.79044437648492,47.621386250108344,-0.013047342977550613,0.5101043432949837,-1.1177286088444163,-2.3737220385778457,30.06927666951832,0.5349998474121094,0.08257967367652697,-0.41350097656250284,-2.0395260883485804,1.2125241352235747,-1.2265135324555416,0.39951157933053594,1.2038481343205092,63.61383941638922,24.90203208430625,0.8130125558930392,2,-0.14749908447265625,0.5350017547607422,-1.3899993896484375,-3.3349990844726562,-3.555000305175774,2,-0.08522657300843317,-1.5262876110931887,39.915000915527344,-1.3700027465820312,39.900001525878906,1.5333353678385417,38.900001525878906,-0.08522657300843317 1063,2010-02-04,38.63999938964844,39.97999954223633,38.5,39.849998474121094,128197.0,-0.029998737850856827,1.0136031472523823,15.124642380316613,33.29103378609811,44.67024423496983,1.0055113833183071,1.7358187650419694,0.18057485009721574,-1.1715283751439358,29.541151734353686,1.4799995422363281,-0.10132827467726457,-1.571500587463376,-3.3104901724748217,0.16748899754806956,-2.4409953799690953,-0.7020057949576568,2.2495169502407677,7.161087392583688,-27.630883376000277,0.8694947925057219,2,1.022500991821289,1.730001449584961,-0.19499969482421875,-2.1399993896484375,-2.220001220703125,3,-0.04153725588997559,1.7435932548221762,39.834999084472656,-1.5262876110931887,39.915000915527344,-1.3700027465820312,39.900001525878906,-0.04153725588997559 1064,2010-02-05,37.29999923706055,38.70000076293945,36.900001525878906,38.63999938964844,245522.0,-0.03467909352366272,1.4657474832192845,1.1074389805607925,28.501613688852913,42.149047889811676,2.148139170857732,3.049030135056462,1.5889995007414797,0.16227853645968082,28.643959233430493,1.7999992370605469,-0.2650022306632067,-2.795250701904294,-4.958434301114167,-0.6320671026944211,-3.8768425015092305,-1.7136589022993576,3.3983557956375208,11.251692738233457,-22.970906851741773,1.0815917996049358,2,1.5625019073486328,2.2700023651123047,1.1500005722045898,-0.7999992370605469,-0.7550086975097656,4,-0.006166207692782089,1.0136031472523823,38.63999938964844,1.7435932548221762,39.834999084472656,-1.5262876110931887,39.915000915527344,-0.006166207692782089 1065,2010-02-08,37.00500106811523,37.4900016784668,36.86000061035156,37.32500076293945,140806.0,-0.007908798256816452,-1.0655752057433023,0.23880571521295932,29.79567747975088,39.07309696615814,2.3807475471647592,3.2171734651169714,1.950405028170259,0.4408424373926394,27.02508465770349,0.6300010681152344,-0.5145949344579179,-2.9049989700317482,-5.4477842914048225,-0.362213648658674,-4.176391630718285,-1.6336063093452111,3.313518613900925,4.374072936121129,-28.120377633859675,1.271392660686537,2,1.7950000762939524,2.5450000762939524,1.5824985504150462,-0.5050010681152273,-0.42499923706053977,0,-0.0012161054544961303,1.4657474832192845,37.29999923706055,1.0136031472523823,38.63999938964844,1.7435932548221762,39.834999084472656,-0.0012161054544961303 1066,2010-02-09,36.93999862670898,37.2599983215332,36.79999923706055,36.93000030517578,154187.0,-0.0017565853136066734,-2.407394848754574,-0.031244784588585452,31.249977293452105,36.293340031821025,2.162050588405471,3.105489675680893,2.0814615716072353,0.48718923751942356,25.058420331616492,0.45999908447265625,-0.7148126657298803,-2.756751251220713,-5.54570362117726,0.0322011187358342,-4.151227436198987,-1.3622750662424394,2.963498766707424,4.281326301225502,-28.464587094115497,1.3944761849782736,2,1.7450008392334055,2.5800018310546946,1.6875009536743235,-0.43999862670897727,-0.12999725341796164,1,-0.0018949566168524612,-1.0655752057433023,37.00500106811523,1.4657474832192845,37.29999923706055,1.0136031472523823,38.63999938964844,-0.0018949566168524612 1067,2010-02-10,36.709999084472656,37.28499984741211,36.5099983215332,37.040000915527344,136049.0,-0.006226300779286542,-1.1232820877271825,-33.00572300650953,27.47583447705216,33.996416290588144,2.0512352132305764,3.130553809163338,2.369918108815405,0.6929346666246516,22.940011900330546,0.7750015258789062,-0.802688511509885,-2.754750823974611,-5.730359826429137,0.22085817847991507,-4.242555325201877,-1.2669463227473443,2.7590085670539253,5.7637087199331605,-25.751709671703733,1.487804501227263,2,1.772500991821289,2.6650009155273438,1.9175004959106445,-0.20999908447265625,0.5100021362304759,2,-0.017025334121142932,-2.407394848754574,36.93999862670898,-1.0655752057433023,37.00500106811523,1.4657474832192845,37.29999923706055,-0.017025334121142932 1068,2010-02-11,37.65499877929688,37.65499877929688,36.5099983215332,37.0099983215332,220546.0,0.02574229687801699,2.550386496572633,-1.9545359966708498,36.653373479222644,33.939776727479185,0.9410429204407436,1.9662081356935204,1.4673534636217127,-0.2753015314189682,20.38625302420843,1.145000457763679,-1.029719272624348,-1.6065010070800696,-4.487309039529414,1.274307025369275,-3.0469050233047454,-0.16609699085539376,1.3405673794307589,52.28306764025561,19.019352672389296,1.440404016224674,2,0.8275012969970632,1.720001220703118,1.0575008392333913,-1.154998779296882,-0.37999725341797586,3,-0.036515736145926736,-1.1232820877271825,36.709999084472656,-2.407394848754574,36.93999862670898,-1.0655752057433023,37.00500106811523,-0.036515736145926736 1069,2010-02-12,37.27999877929688,37.97499084472656,37.06499862670898,37.81499862670898,50534.0,-0.009958837130707332,1.128675896470353,-0.8294565390961524,39.46077170989219,33.728381901152545,1.186893840012992,2.1360849160496613,1.8558379121034605,0.09121015414419986,17.31564345197867,0.9099922180175852,-1.2802922986849339,-1.7817508697509723,-4.628528013635808,1.0650262741338636,-3.2051394416933903,-0.35836229780855433,1.3178765254796474,52.56002645564691,15.358927197746162,1.423388571942417,2,1.062499999999993,2.095001220703118,1.4175014495849538,-0.7799987792968821,0.2200012207031179,4,-0.023068686655353776,2.550386496572633,37.65499877929688,-1.1232820877271825,36.709999084472656,-2.407394848754574,36.93999862670898,-0.023068686655353776 1070,2010-02-15,37.59500122070313,37.77999877929688,36.95000076293945,37.33000183105469,83876.0,0.008449636580492248,1.6141895950978853,-0.4953261032321811,32.09621744462926,32.812771526159466,0.5705409261730239,1.615246425375382,1.578890545013273,-0.2163243002965416,14.625869506870636,0.829998016357429,-1.4006815526412382,-1.2834985733032127,-4.003487313469634,1.4364901668632086,-2.643492943386427,0.07649579678000151,0.668813766754468,74.06200932717819,37.847699275569454,1.3599943700832107,2,0.6949977874755788,1.779998779296868,1.282499313354485,-1.0650005340576243,-0.19499969482422586,0,-0.027929529114474994,1.128675896470353,37.27999877929688,2.550386496572633,37.65499877929688,-1.1232820877271825,36.709999084472656,-0.027929529114474994 1071,2010-02-16,37.650001525878906,37.7400016784668,37.51499938964844,37.7400016784668,54699.0,0.0014629685700204842,4.0000423854533125,-0.33962399953934713,32.04954173787522,32.286004566313935,0.1793199205779672,1.402575374590171,1.5591781945010723,-0.26545687152699315,14.259114051795386,0.22500228881835938,-1.4014952263637,-1.0827484130859375,-3.733753319817481,1.568256493645606,-2.4082508664517093,0.24275404027983427,0.3332027950307932,77.81631553045393,42.81895956232065,1.32550245336577,2,0.5949974060058594,1.7249984741210938,1.6524982452392578,-0.6950016021728516,-1.6500015258789062,1,-0.028419645457085863,1.6141895950978853,37.59500122070313,1.128675896470353,37.27999877929688,2.550386496572633,37.65499877929688,-0.028419645457085863 1072,2010-02-17,37.63000106811523,37.7400016784668,37.31999969482422,37.70000076293945,98541.0,-0.0005312206362044769,4.5999694827323125,0.7777730682830443,36.5777209798677,32.651192032288336,-0.16355055519505868,1.2952368580978302,1.603678414872192,-0.24746927987472844,13.896432246580359,0.4200019836425781,-1.5206304264684434,-0.9797489166259865,-3.5936198303111695,1.6341219970591965,-2.2866843734685816,0.32718654021660853,0.14999771118165484,76.45108960287838,38.619910891137245,1.306935456842592,2,-0.025001525878899145,1.7449989318847727,1.87249946594239,-0.05999946594237571,-1.5699996948242116,2,-0.021791115374668824,4.0000423854533125,37.650001525878906,1.6141895950978853,37.59500122070313,1.128675896470353,37.27999877929688,-0.021791115374668824 1073,2010-02-18,39.06999969482422,39.14500045776367,38.099998474121094,38.099998474121094,136782.0,0.038267302307603,-1.1546405537203084,-13.85722070844546,51.15331143549541,35.16804733747084,-1.716664786087044,-0.26631528897208057,0.2170232639284322,-1.6846404781543,12.727768557290291,1.5149993896484446,-1.6145264401418729,0.5287496566772489,-1.9515601851404014,3.0090594984948993,-0.7114052642315727,1.7689045775860706,-2.5600013732910156,96.58310827485289,53.60290978468127,1.240154920908824,2,-1.2425003051757812,0.30500030517578125,0.5225009918212891,-1.4099979400634766,-3.145000457763672,3,-0.04735086994039994,4.5999694827323125,37.63000106811523,4.0000423854533125,37.650001525878906,1.6141895950978853,37.59500122070313,-0.04735086994039994 1074,2010-02-19,38.95000076293945,39.0,38.459999084472656,38.86000061035156,44833.0,-0.0030713829747139876,4.684261248418897,0.09278354569765612,42.681043780840135,36.59975470425854,-1.4952398161088851,-0.2413891256125993,0.3849130379629031,-1.5562560229069646,11.963634848194587,0.6100006103515625,-1.692318255809468,0.4612506866455064,-1.931972249861218,2.8544736231522307,-0.7353607816078522,1.657862154898865,-2.3873023986816406,91.11618578881694,48.13154653189354,1.196611468253361,2,-1.1225013732910156,0.4249992370605469,0.868748664855957,-1.1625003814697266,-2.9599990844726562,4,-0.043003830661135556,-1.1546405537203084,39.06999969482422,4.5999694827323125,37.63000106811523,4.0000423854533125,37.650001525878906,-0.043003830661135556 1075,2010-02-22,38.40999984741211,38.80500030517578,38.30500030517578,38.80500030517578,74365.0,-0.013863951346597903,1.5316426357113195,-4.388886534141482,39.2729837444486,37.49119986548037,-0.8213551372187027,0.26577029959275933,0.9583295406486201,-1.0123615773294006,12.360985669330462,0.6450004577636719,-1.6566645002611935,-0.04925022125244283,-2.430453862854982,2.3319534203500965,-1.2398520420537125,1.1413515995488268,-1.7956554412841825,59.72601078984058,18.39562668933882,1.1906018208012685,2,-0.5825004577636719,0.5900001525878906,1.693751335144043,-0.4199981689453125,-2.299999237060547,0,-0.023691743062410398,4.684261248418897,38.95000076293945,-1.1546405537203084,39.06999969482422,4.5999694827323125,37.63000106811523,-0.023691743062410398 1076,2010-02-23,38.45000076293945,38.9900016784668,38.40499877929688,38.40499877929688,52431.0,0.0010414193097174618,-24.998982792243208,-0.11392894048111618,40.071699877765674,38.890740465559645,-0.6980436656555895,0.09269405193254698,0.9282359934686326,-1.0379778661113264,11.92059683222142,0.5850028991699148,-1.433335990608093,0.0782506942748995,-2.157811106408019,2.314312494957818,-1.0397802060665597,1.1962815946163587,-1.785043235778808,61.91784086134783,22.43927950255705,1.118030900341461,2,-0.6225013732910156,0.404998779296875,1.7250003814697266,-0.22749900817871094,-2.295001983642571,1,-0.02730817207349978,1.5316426357113195,38.40999984741211,4.684261248418897,38.95000076293945,-1.1546405537203084,39.06999969482422,-0.02730817207349978 1077,2010-02-24,38.25,38.69499969482422,38.15999984741211,38.400001525878906,51065.0,-0.00520158020730721,-2.2424053266749895,-3.3332203102488944,46.73913736857483,40.01138089770989,-0.2867787890636109,0.14165246440527568,1.120711280580693,-0.8265254763262249,11.896512663145451,0.5349998474121094,-1.2035701981587152,-0.021250152587889204,-2.0730635092570537,2.0305632040812753,-1.047156830922468,1.0046565257466895,-1.5354416142272953,14.354185755326876,-28.00558795937817,1.0259066783345807,2,-0.2024993896484375,0.6049995422363281,2.0700016021728516,-0.027498245239257812,-2.3149986267089844,2,-0.05882352941176472,-24.998982792243208,38.45000076293945,1.5316426357113195,38.40999984741211,4.684261248418897,38.95000076293945,-0.05882352941176472 1078,2010-02-25,37.4900016784668,38.36000061035156,37.2599983215332,38.209999084472656,72944.0,-0.019869237164266695,1.1568662650016643,4.799933879253344,51.75928136775225,41.377881970805454,0.49992591363798056,0.7967995546961859,1.8614575266018107,-0.058181073597580735,12.242527253478272,1.1000022888183594,-0.9984785141360675,-0.6887485504150419,-2.7041734704012867,1.326676369571203,-1.6964610104081643,0.3189639095780805,-0.7268344512542697,13.218570980705104,-31.70982347432909,1.0077124599931206,2,0.5574989318847656,1.3649978637695312,3.081249237060547,0.904998779296875,-1.595001220703125,3,-0.03814351136711558,-2.2424053266749895,38.25,-24.998982792243208,38.45000076293945,1.5316426357113195,38.40999984741211,-0.03814351136711558 1079,2010-02-26,37.290000915527344,37.790000915527344,37.04999923706055,37.5,93591.0,-0.005334776046551304,-1.1449248120300752,0.29166644590792773,52.686141621874334,43.665651323832684,0.7839336878320466,0.9170144997762577,2.01820822859181,0.14916735972075656,13.158596919837084,0.7400016784667969,-0.7297717792896137,-0.8082492828369112,-2.830976490751688,1.2144779250778655,-1.819612886794296,0.20311432112047356,-0.47919702370379014,12.371204970898223,-36.130225730420875,1.011363603957387,2,0.8074989318847656,1.3774986267089844,3.3362503051757812,1.3250007629394531,-1.7999992370605469,4,-0.03660503204488841,1.1568662650016643,37.4900016784668,-2.2424053266749895,38.25,-24.998982792243208,38.45000076293945,-0.03660503204488841 1080,2010-03-01,37.36999893188477,37.48500061035156,35.54999923706055,36.599998474121094,340165.0,0.0021452940303929857,2.8699879837494517,-3.6666848319709695,54.04135648348004,46.10918629556655,0.7472432548267705,0.6722218153848374,1.9186929043431604,0.07801478324665112,13.98199693673288,1.9350013732910156,-0.6040964180582975,-0.6017511367797752,-2.4597787754292924,1.256276501869742,-1.5307649561045338,0.32726268254498336,1.7750015258788991,52.90693032416053,-1.1389692234353461,0.9290138193247577,3,-0.022499084472663355,0.8175010681152273,3.2562522888183523,1.295001983642571,-1.6599998474121165,0,-0.036927944684540415,-1.1449248120300752,37.290000915527344,1.1568662650016643,37.4900016784668,-2.2424053266749895,38.25,-0.036927944684540415 1081,2010-03-02,36.849998474121094,37.30500030517578,36.63000106811523,37.2599983215332,98334.0,-0.013914917651228653,1.699976349057424,-0.5324670177507121,51.24776626040031,47.739191326736844,1.2760160158685423,1.0022103733200964,2.403543396261341,0.606002450640915,14.849894513691837,0.7399978637695455,-0.4954408890620954,-0.9685014724731431,-2.648768220792874,0.711765275846588,-1.808634846633005,-0.1283680983132811,2.223101959228515,41.335422824864786,-18.04050320820145,0.8401333741598646,3,0.4975013732910156,1.3375015258789062,3.601252555847168,1.81500244140625,-0.9199981689453125,1,-0.020081353986736605,2.8699879837494517,37.36999893188477,-1.1449248120300752,37.290000915527344,1.1568662650016643,37.4900016784668,-0.020081353986736605 1082,2010-03-03,36.43999862670898,36.81499862670898,36.41999816894531,36.70000076293945,94922.0,-0.011126183565517644,-1.6333095976806402,0.6341517877911207,38.02955694646864,46.28099638351164,1.6756776609112691,1.2066919688974949,2.773226652729001,1.0113077952685998,16.13437566921962,0.43000030517578125,-0.3600512013997985,-1.2087512969970788,-2.707407070233998,0.2899044762398404,-1.9580791836155385,-0.4594234103786192,2.5626397827148537,31.672560665195743,-27.41910444508515,0.74932788661846,3,0.8350009918212962,1.7050018310546946,4.0112524032592844,2.2250022888183665,0.22500228881836648,2,-0.007821071848317818,1.699976349057424,36.849998474121094,2.8699879837494517,37.36999893188477,-1.1449248120300752,37.290000915527344,-0.007821071848317818 1083,2010-03-04,37.03499984741211,37.099998474121094,36.38999938964844,36.400001525878906,132957.0,0.016328244871749886,-1.1679275501587025,-2.4422811702220644,47.68650764776268,46.83715903539193,0.8511637279077107,0.5115082941670295,2.136254534285925,0.42109184890261986,17.16876275833854,0.7099990844726562,-0.20888603127496452,-0.5335000991821275,-1.9796322055089135,0.9126320071446585,-1.2565661523455205,0.18956595398126552,1.8985857785644527,66.29462042939154,6.113330118132147,0.7230660531633939,3,0.2350006103515625,1.0249996185302734,3.4162511825561523,1.6300010681152344,-0.9350013732910156,3,-0.029701592511224395,-1.6333095976806402,36.43999862670898,1.699976349057424,36.849998474121094,2.8699879837494517,37.36999893188477,-0.029701592511224395 1084,2010-03-05,37.06999969482422,37.459999084472656,36.8650016784668,37.099998474121094,84692.0,0.0009450478616528368,-1.7045655528775294,-0.0472422969944912,44.76568704113329,47.44745940169022,0.5827202243685008,0.48316615118542927,2.0575355950689627,0.3821877540710332,16.838210301715357,0.5949974060058594,-0.10584464355527956,-0.4870002746582003,-1.9457257968381967,0.9717252475217961,-1.216363035748202,0.24236248643180147,1.795914203374025,78.5529394833701,19.296021883705734,0.7293627610899984,3,0.20000076293945312,0.9325008392333984,3.193751335144043,1.595001220703125,0.0800018310546875,4,-0.031696769536920244,-1.1679275501587025,37.03499984741211,-1.6333095976806402,36.43999862670898,1.699976349057424,36.849998474121094,-0.031696769536920244 1085,2010-03-08,36.959999084472656,37.2400016784668,36.875,37.2400016784668,50008.0,-0.002967375539712269,1.607130693042329,9.3337995930824,43.19524178560953,47.794519613672875,0.5201022691669053,0.6214863922606355,2.128407437863167,0.4887225276670719,16.46221013739641,0.3650016784667969,-0.23531967587758373,-0.5947507858276353,-2.057195510375287,0.8676939387200164,-1.3259731481014612,0.13647157644619057,1.8395965205028304,53.27101470976206,-3.4879709434675945,0.7312223622738255,3,0.16250038146972656,1.042501449584961,3.162501335144043,1.7050018310546875,0.4249916076660156,0,-0.03977265807410213,-1.7045655528775294,37.06999969482422,-1.1679275501587025,37.03499984741211,-1.6333095976806402,36.43999862670898,-0.03977265807410213 1086,2010-03-09,36.86999893188477,36.93000030517578,36.5099983215332,36.90999984741211,70308.0,-0.002435069123843503,9.499809269502194,0.14285908911320197,42.60698223271158,47.33539126524362,0.4049996548788144,0.7441251395461634,2.201604703658113,0.5793287988913036,16.129967302275574,0.4500007629394531,-0.30330971497180315,-0.6812509536743079,-2.1502109493316013,0.7877090419829855,-1.4157309515029581,0.053229044154342375,1.8646047457324144,44.85978309696531,-9.019637343164668,0.7344799978286483,3,0.08500099182128196,0.9925003051757741,3.2525014877319265,1.795001983642571,0.3400001525878835,1,-0.03146188991095855,1.607130693042329,36.959999084472656,-1.7045655528775294,37.06999969482422,-1.1679275501587025,37.03499984741211,-0.03146188991095855 1087,2010-03-10,36.084999084472656,36.849998474121094,35.91999816894531,36.84000015258789,186927.0,-0.021291018989785138,1.4000078755272911,18.874594697695514,16.722405751048925,43.44240508560992,0.9505593720682626,1.5598764476934832,2.9567873903200734,1.3606955328423425,15.730166926132153,0.9500007629394602,-0.3276098803948315,-1.4350008010864244,-3.002594580928978,0.1325929787561293,-2.218797691007701,-0.6512039111651475,2.5859125043334004,10.714338794457298,-36.203387202754506,0.7837968899212773,3,0.5850009918212891,1.7250003814697266,4.037501335144043,2.5800018310546875,1.1350021362304759,2,-0.004295379887194528,9.499809269502194,36.86999893188477,1.607130693042329,36.959999084472656,-1.7045655528775294,37.06999969482422,-0.004295379887194528 1088,2010-03-11,36.27999877929688,36.29999923706055,35.970001220703125,36.0099983215332,88747.0,0.005403899120732802,1.1290100289177383,-0.3576159944219699,20.723671276928002,39.891019491727,0.6323712386142617,1.324490810574936,2.7323321366151987,1.1705046279780689,15.754457590945448,0.3299980163574219,-0.3691919598860878,-1.171251106262197,-2.8317684968160606,0.4892662842916664,-2.001509801539129,-0.34099241098526534,2.328494562474262,23.376649112464605,-17.208761878226454,0.8302586952769313,3,0.23750114440917258,1.4850006103515554,3.748751640319817,2.3850021362304616,1.4099998474120952,3,0.010611966625813762,1.4000078755272911,36.084999084472656,9.499809269502194,36.86999893188477,1.607130693042329,36.959999084472656,0.010611966625813762 1089,2010-03-12,36.41999816894531,36.79999923706055,36.20000076293945,36.560001373291016,104650.0,0.003858858719927083,-1.0689673316101367,-0.518529507339734,26.081709718033494,36.784392073344044,0.39781864538305456,1.177109887878224,2.5703442922254283,1.039689729906165,15.907591371933522,0.5999984741210938,-0.46697253620534696,-0.9882516860961914,-2.710822202853578,0.734318830661195,-1.8495369444748846,-0.12696642771749822,2.127325290731619,37.87868716964665,-0.27377020988113543,0.8612852583786947,3,0.2700004577636719,0.9275016784667969,3.59625244140625,2.2450027465820312,0.9200019836425781,4,-0.008786373171678963,1.1290100289177383,36.27999877929688,1.4000078755272911,36.084999084472656,9.499809269502194,36.86999893188477,-0.008786373171678963 1090,2010-03-15,36.54499053955078,37.099998474121094,36.334999084472656,37.0,92872.0,0.0034319708097088064,1.3358531443280957,3.2499931881965067,27.561671065484575,34.15260371835341,0.16035486673413146,1.0218086544511067,2.4185596992056375,0.931727441697447,15.832290937317154,0.7649993896484375,-0.5516888060879879,-0.8107587814331083,-2.5729134482446483,0.9513958853784317,-1.6918361148388783,0.07031855197266168,1.942386435673825,52.965441437946524,17.08305472824116,0.8810773334057682,3,0.14500808715820312,0.8025093078613281,2.6712608337402344,2.1300106048583984,0.4950103759765625,0,0.016555237185609695,-1.0689673316101367,36.41999816894531,1.1290100289177383,36.27999877929688,1.4000078755272911,36.084999084472656,0.016555237185609695 1091,2010-03-16,36.58000183105469,36.79499053955078,36.45000076293945,36.599998474121094,70751.0,0.0009580325781179955,-1.4642234332425068,0.04394775230973021,29.534345349624473,33.20869131870406,0.09277296728603801,0.9512991305327461,2.359512039784626,0.9122066735104966,15.752921173646412,0.3449897766113281,-0.6341743259520243,-0.7222475051879869,-2.5115492167995654,1.0670542064235917,-1.6168983609937797,0.17240335061780598,1.8486275894066395,55.93249927262147,16.61118191263663,0.8946508558057903,3,0.10999679565429688,0.7674980163574219,2.594999313354492,2.414999008178711,0.3049888610839844,1,0.022006255352359894,1.3358531443280957,36.54499053955078,-1.0689673316101367,36.41999816894531,1.1290100289177383,36.27999877929688,0.022006255352359894 1092,2010-03-17,36.810001373291016,36.86999893188477,36.25,36.63499069213867,129685.0,0.00628757601758978,3.203299971551815,-8.752003052270126,40.42253914628231,32.40158370742846,-0.08853231890670799,0.6922072676897528,2.0989489131155707,0.715957847537652,15.562100500810324,0.6199989318847727,-0.7337610541163215,-0.4512479782104464,-2.246497253169551,1.344001296748658,-1.3488726156899986,0.44637665926910586,1.5610554435022976,74.33647737170095,30.403292860318736,0.8976246374795517,3,-0.12000274658203125,0.5374984741210938,2.2924985885620117,2.269998550415039,0.2700004577636719,2,0.010866549748946186,-1.4642234332425068,36.58000183105469,1.3358531443280957,36.54499053955078,-1.0689673316101367,36.41999816894531,0.010866549748946186 1093,2010-03-18,37.22000122070313,37.25500106811523,36.810001373291016,36.81999969482422,108800.0,0.011138273081120031,-1.119055404177986,2.2855835040760684,49.069153523215974,32.879746649882094,-0.5247087045732783,0.14388069983977658,1.6541376320635806,0.3436330377738699,16.77929678707934,0.44499969482421164,-0.7713401856711215,0.05125179290772053,-1.5294122043120595,1.6319157901275005,-0.7390802057021659,0.841583791517607,1.0946344444955258,96.68247987793104,46.74281926499532,0.7903319986098882,3,-0.6325016021728587,0.12749862670897727,1.7087488174438406,1.8599987030029226,-0.7750015258789134,3,0.0,3.203299971551815,36.810001373291016,-1.4642234332425068,36.58000183105469,1.3358531443280957,36.54499053955078,0.0 1094,2010-03-19,37.275001525878906,37.40999984741211,37.060001373291016,37.2400016784668,73656.0,0.0014777083119810186,1.295098370292547,0.08749928474698962,48.72828255076801,33.49452895712192,-0.6119214832745712,-0.045366402781283455,1.5563490090132746,0.3601419245420985,17.988494857878084,0.34999847412109375,-0.6904532002995296,0.19000205993652486,-1.1528951034809083,1.532899223353958,-0.4814465217721917,0.8614506416452414,0.9843414107569899,88.36221213008119,37.19519031576863,0.6714485817087178,3,-0.6100025177001953,0.07249832153320312,1.6537485122680664,1.9749984741210938,-1.730010986328125,4,0.0111333892378771,-1.119055404177986,37.22000122070313,3.203299971551815,36.810001373291016,-1.4642234332425068,36.58000183105469,0.0111333892378771 1095,2010-03-22,37.5,37.5,36.849998474121094,37.48500061035156,86057.0,0.006036176121009262,85.6703967446592,0.4285558583106267,59.44768989194651,35.36571869703692,-0.8406709384462019,-0.3605193370335016,1.2553164016435687,0.16829010617928475,19.182385826591368,0.6500015258789062,-0.7058653486313347,0.4605005264282198,-0.7483453960991966,1.6693464489556362,-0.1439224348354884,1.064923487691928,0.7051560626443916,100.0,45.623480198375134,0.6044229612637072,3,-0.7900009155273438,-0.15250015258789062,1.3587493896484375,1.8200016021728516,-1.6899986267089844,0,-0.00426666259765629,1.295098370292547,37.275001525878906,-1.119055404177986,37.22000122070313,3.203299971551815,36.810001373291016,-0.00426666259765629 1096,2010-03-23,37.400001525878906,37.59000015258789,36.92499923706055,37.2599983215332,116149.0,-0.002666625976562531,1.5576935773759308,9.333926754832147,65.33550433815033,40.76717409560374,-0.7348641413578747,-0.3617653848420659,1.2605932329047391,0.31444296297240726,20.527483800176782,0.6650009155273438,-0.7098047319153622,0.41300201416015625,-0.6156954891722819,1.4416995174925944,-0.10134673750606282,0.9273507658263753,0.752051400253805,85.8209996213771,27.392277806139717,0.5143487516662187,3,-0.6200008392333984,-0.052501678466796875,1.4324979782104492,1.9749984741210938,-1.6000022888183594,1,-0.009625684376041055,85.6703967446592,37.5,1.295098370292547,37.275001525878906,-1.119055404177986,37.22000122070313,-0.009625684376041055 1097,2010-03-24,36.0,36.349998474121094,34.875,36.29999923706055,1298416.0,-0.03743319435188197,6.375034570891786,-2.142802648429198,36.84879941291491,42.55885499960228,0.7284126717274901,0.9075600391046734,2.5429776304541747,1.760351225949215,22.38297272755166,2.5250015258789062,-0.7315636602460103,-0.8744995117187528,-1.809481744165268,0.060482720727762285,-1.3419906279420104,-0.4070083954954953,2.1000118523512654,41.436461759593996,-15.336445779925839,0.46749111622325745,3,0.2325000762939453,1.010000228881836,2.809999465942383,3.375,0.060001373291015625,2,0.0245830747816298,1.5576935773759308,37.400001525878906,85.6703967446592,37.5,1.295098370292547,37.275001525878906,0.0245830747816298 1098,2010-03-25,36.060001373291016,36.39500045776367,36.01499938964844,36.2400016784668,252272.0,0.001666704813639397,-1.8147781859282284,0.600002543137978,37.24750527651237,43.799498950544375,0.7084208988683898,0.7746503628253265,2.3517032202871633,1.7421217110450868,23.42458334908457,0.3950004577636719,-0.7446368342015859,-0.7429981231689453,-1.6982859208394459,0.21228967450155523,-1.220642022004192,-0.2653542243336986,1.9110100049662009,43.6464569683907,-9.942990223475555,0.47764389883524866,3,0.1724987030029297,0.9499988555908203,2.4299983978271484,3.3149986267089844,0.059997558593757105,3,0.028286201301122693,6.375034570891786,36.0,1.5576935773759308,37.400001525878906,85.6703967446592,37.5,0.028286201301122693 1099,2010-03-26,35.92499923706055,36.22000122070313,35.7599983215332,36.20000076293945,183500.0,-0.0037438194977569283,1.920630691726323,1.5277836646462934,37.01381809131331,44.849737508969795,0.8558221753473703,0.84549568274781,2.365502882426938,1.9121479280397224,24.396804585402208,0.460002899169929,-0.5614357410114437,-0.8097501754760756,-1.8124079889652904,0.19290763801313915,-1.3110790822206795,-0.3084212687314718,1.9221716860663776,38.67400287472197,-14.337918358023636,0.5013289067446068,3,0.30750083923339844,1.0125007629394531,2.676250457763672,3.450000762939453,-1.1599998474121023,4,0.014474612910422513,-1.8147781859282284,36.060001373291016,6.375034570891786,36.0,1.5576935773759308,37.400001525878906,0.014474612910422513 1100,2010-03-29,35.9900016784668,36.29999923706055,35.93000030517578,36.05500030517578,202896.0,0.0018093929794491537,-2.9999587603356908,0.23635733111388543,38.888942405875326,45.889137181886554,0.7865273128051058,0.7081116411124384,2.1780380406378015,1.8904874960879354,24.22089484640638,0.375,-0.402228391478765,-0.6757478713989258,-1.6842559301424131,0.3327601873445616,-1.1800019007706695,-0.1714938420271821,1.7382824077350492,41.06819947704226,-12.438932156001393,0.5042540293717419,3,0.24249839782714844,0.9424991607666016,2.611248016357422,3.384998321533203,-1.5600013732910156,0,-0.012364854630786848,1.920630691726323,35.92499923706055,-1.8147781859282284,36.060001373291016,6.375034570891786,36.0,-0.012364854630786848 1101,2010-03-30,36.11000061035156,36.349998474121094,36.02000045776367,36.165000915527344,186327.0,0.003334229682922185,-1.8084864619180572,0.8461764188039205,50.379385157554246,46.99545340536122,0.6625183896354372,0.5584641534498331,1.9568515423592103,1.8104975960816816,24.00818050405274,0.3599967956542969,-0.2863259695493596,-0.5187490463256808,-1.5527702995306285,0.515272206879267,-1.0357596729281582,-0.0017384197232033216,1.5041521124022097,81.25001568542811,21.407459100969007,0.5170106266024741,3,0.12249946594238281,0.8225002288818359,2.3037490844726562,3.2649993896484375,-1.6800003051757812,1,-0.008307926668230103,-2.9999587603356908,35.9900016784668,1.920630691726323,35.92499923706055,-1.8147781859282284,36.060001373291016,-0.008307926668230103 1102,2010-03-31,36.15499877929688,36.43999862670898,36.06499862670898,36.20000076293945,138809.0,0.0012461414617761513,-2.333299425257915,0.8182133444304437,48.012721300658384,46.87807204729927,0.5753403383850326,0.5175550717438213,1.8244153845861106,1.7956379850453885,23.587139122696975,0.375,-0.17932975332556111,-0.45950088500975994,-1.5121618209971857,0.5931600509776658,-0.9858313530034692,0.06682958298394936,1.349587834546739,58.0882765429899,-6.103959039538509,0.5263304679937112,3,0.07750129699706321,0.6300010681152273,2.1862506866455007,3.220001220703118,-1.704998016357436,2,-0.009818823239446939,-1.8084864619180572,36.11000061035156,-2.9999587603356908,35.9900016784668,1.920630691726323,35.92499923706055,-0.009818823239446939 1103,2010-04-01,35.935001373291016,36.23500061035156,35.93000030517578,36.150001525878906,222317.0,-0.006084840642612388,-1.7110862451892919,4.77757056878943,42.480675171365576,46.18389344958789,0.6636852283963393,0.6860943943915032,1.9413324075765814,2.045199789541357,23.561688572011203,0.30500030517578125,-0.09150167063076253,-0.6244983673095703,-1.6993642498200643,0.45036751520092366,-1.1619313085648173,-0.08706542605432332,1.4644017759988586,25.73573135567575,-40.058896250395705,0.5374329412552463,4,0.2974987030029297,0.6824989318847656,2.5162487030029297,3.4399986267089844,-1.7800025939941406,3,0.003478502719437948,-2.333299425257915,36.15499877929688,-1.8084864619180572,36.11000061035156,-2.9999587603356908,35.9900016784668,0.003478502719437948 1104,2010-04-06,35.89500045776367,36.20000076293945,35.845001220703125,36.0,182965.0,-0.00111314634753501,-2.463443681497609,0.4883696172885506,39.64987517235938,43.98413625852265,0.5446194983500305,0.6677918812025183,1.8898474727689702,2.1117190546709566,24.02441316085579,0.3549995422363281,-0.08313466625833144,-0.6057493209838896,-1.691520169527891,0.48002152756011185,-1.1486347452558903,-0.06286389671188886,1.4034265655546108,8.403269754768493,-56.57634939538671,0.5428854242719992,4,0.33749961853027344,0.4375,2.5562496185302734,3.479999542236328,-0.45999908447265625,1,0.0062682399011486645,-1.7110862451892919,35.935001373291016,-2.333299425257915,36.15499877929688,-1.8084864619180572,36.11000061035156,0.0062682399011486645 1105,2010-04-07,35.4900016784668,36.150001525878906,35.40999984741211,35.97499084472656,174060.0,-0.011282874331577819,-1.294604361223319,4.6189645776566755,34.47292487433779,40.55496076254347,0.7090837639213419,1.0087338164169495,2.2290059615792543,2.540831004665087,24.6413361892405,0.7400016784667969,-0.15934574604282403,-0.9372482299804688,-2.089127634540155,0.21463117457921754,-1.5131879322603154,-0.36130852770062205,1.7114882639187528,7.767177268821718,-55.94618076603231,0.5759397022798444,4,0.1674976348876953,0.7424983978271484,2.892498016357422,3.884998321533203,-0.11500167846679688,2,-0.02042835318484193,-2.463443681497609,35.89500045776367,-1.7110862451892919,35.935001373291016,-2.333299425257915,36.15499877929688,-0.02042835318484193 1106,2010-04-08,35.709999084472656,35.7400016784668,35.400001525878906,35.5099983215332,148198.0,0.006198855891836663,1.6153259290775979,-0.4123819187176038,34.2856644610427,40.27016799011323,0.2504908253163549,0.7350633584216837,1.9056816400891705,2.3388066211338767,24.987501101378687,0.3400001525878906,-0.24344244420542793,-0.6592508316040053,-1.833856372291848,0.5153547090838373,-1.2465536019479302,-0.07194806126008046,1.398431260217471,29.80754065048126,-31.21695894799073,0.5873027703439216,4,0.21000099182128906,0.5225009918212891,2.0575008392333984,3.1850013732910156,-1.5149993896484375,3,-0.03584426805133811,-1.294604361223319,35.4900016784668,-2.463443681497609,35.89500045776367,-1.7110862451892919,35.935001373291016,-0.03584426805133811 1107,2010-04-09,35.93000030517578,36.0,35.72999954223633,35.845001220703125,197300.0,0.006160773630453198,1.400020345190058,0.42499380114059016,30.513566963544775,39.52195262200571,0.0218094275002656,0.5300295172872183,1.580845363584345,2.132731560054637,24.722051319519288,0.29000091552734375,-0.3985597520147053,-0.431499671936038,-1.6160055019498216,0.7530061580777456,-1.0237525869429334,0.16075324307085737,1.0890928257267376,63.472977294531496,6.671504416242037,0.5922529150068931,4,-0.010000228881835938,0.30249977111816406,1.8374996185302734,2.9650001525878906,-2.2649993896484375,4,-0.04174784267351983,1.6153259290775979,35.709999084472656,-1.294604361223319,35.4900016784668,-2.463443681497609,35.89500045776367,-0.04174784267351983 1108,2010-04-12,36.665000915527344,36.79999923706055,35.96500015258789,36.005001068115234,422214.0,0.02045645989726541,-1.2567491636037467,7.764787721030428,42.35587798316181,40.115514832211105,-0.6910145265052066,-0.18408704644870966,0.7770478253718807,1.4178290010675028,23.98017623479891,0.8699989318847656,-0.5627341766395233,0.2842508316040053,-0.9071716559670762,1.4756733191750868,-0.31146041218153897,0.8799620753895496,0.26832849013907634,90.35724698297824,35.99692640462395,0.5957112437855419,4,-0.5650005340576172,-0.43250083923339844,1.044999122619629,2.229999542236328,-2.6150016784667898,0,-0.060411839554867175,1.400020345190058,35.93000030517578,1.6153259290775979,35.709999084472656,-1.294604361223319,35.4900016784668,-0.060411839554867175 1109,2010-04-13,36.099998474121094,36.68000030517578,35.86999893188477,36.68000030517578,287739.0,-0.015409857556200834,1.7930993659729833,-0.8787908562841372,33.83370746129806,39.55382206059141,-0.11016269035645365,0.37493577249478705,1.2794541585760868,1.997293147502802,23.940376632238998,0.8100013732910085,-0.5184388195843326,-0.264751625061038,-1.4625326346100422,0.9330293844879662,-0.8636421298355401,0.3341388797134641,0.7509977553186715,49.99986376058921,1.3543003348514304,0.598890504774502,4,1.9073486328125e-06,0.13250160217285156,1.5650014877319336,2.795001983642578,-2.6399993896484375,1,-0.05387811016719368,-1.2567491636037467,36.665000915527344,1.400020345190058,35.93000030517578,1.6153259290775979,35.709999084472656,-0.05387811016719368 1110,2010-04-14,37.150001525878906,37.165000915527344,36.2400016784668,36.2400016784668,335268.0,0.029085958341813267,-1.0329656970626826,-1.56896030096551,47.63257863107443,39.24862133542699,-1.0932862950155169,-0.6613237875160323,0.14552760856541624,0.9791813516699079,24.04721615003905,1.06500244140625,-0.45140580631230875,0.7550008773803683,-0.49151495481400076,2.0015167095747373,0.1317429612831873,1.3782587934775492,-2.2750015258789062,99.15017593000839,52.926508661801634,0.6232579160971834,4,-0.8675003051757812,-0.9175014495849609,0.4862489700317383,1.7449989318847656,-3.9650001525878906,2,-0.04616420140368527,1.7930993659729833,36.099998474121094,-1.2567491636037467,36.665000915527344,1.400020345190058,35.93000030517578,-0.04616420140368527 1111,2010-04-15,37.38499069213867,37.65999984741211,36.83000183105469,37.18999862670898,210911.0,0.006325414713538313,1.2281515616999488,0.2142770309074448,66.82858681716581,41.33927305948337,-1.2610069061000928,-0.877924696759699,-0.17286833117749723,0.784000836458155,23.927904479110705,0.8299980163574219,-0.36066543368910686,0.9497406005859403,-0.37166317174059316,2.271144372912474,0.2890387144226736,1.610442486749207,-2.464190673828128,85.75082322339892,37.31379523180968,0.6607018861632663,4,-0.8549900054931641,-1.1174907684326172,0.17750930786132812,1.510009765625,-4.479991912841797,3,-0.05376464337495035,-1.0329656970626826,37.150001525878906,1.7930993659729833,36.099998474121094,-1.2567491636037467,36.665000915527344,-0.05376464337495035 1112,2010-04-16,37.209999084472656,37.51499938964844,37.01499938964844,37.48500061035156,118155.0,-0.004680798481589865,1.9850827848504862,-1.4103216214100747,63.593404066320026,43.68513182558942,-1.0288166908273695,-0.7077146703649362,-0.08245748903486572,0.9928386925946882,23.60767326212762,0.5,-0.2813347551698655,0.754749107360837,-0.6021676946213717,2.1116659093430457,0.07629070636973267,1.4332075083519413,-2.179631072998049,74.86030543135882,24.750816291813038,0.6784584009911034,4,-0.6799983978271484,-0.9424991607666016,0.19875049591064453,1.6850013732910156,-4.75999832153321,4,-0.08102659134185697,1.2281515616999488,37.38499069213867,-1.0329656970626826,37.150001525878906,1.7930993659729833,36.099998474121094,-0.08102659134185697 1113,2010-04-19,37.22000122070313,37.95000076293945,37.04999923706055,37.849998474121094,177451.0,0.00026880237776327753,1.168673591322732,2.290886392009962,65.77353156825082,46.58776031402181,-0.9357799811545746,-0.756503114652844,-0.14014373137703728,1.0205175199799967,23.963406573231982,0.9000015258789062,-0.26139729924699395,0.7647512435913129,-0.5921655583908958,2.1216680455735215,0.08629284260020853,1.4432096445824172,-2.084447935791026,64.90389905733068,12.796509923471,0.6784584009911034,4,-0.5450000762939524,-0.8075008392334055,0.019998550415031957,1.6749992370605398,-4.735000610351577,0,-0.09551317003177229,1.9850827848504862,37.209999084472656,1.2281515616999488,37.38499069213867,-1.0329656970626826,37.150001525878906,-0.09551317003177229 1114,2010-04-20,37.68999862670898,37.88499069213867,37.2599983215332,37.400001525878906,105607.0,0.012627549451675435,-1.1929421842688208,-0.46031486527398724,68.84705954000111,50.40710861020661,-1.2565162683610822,-1.2583311626933025,-0.6101481563530555,0.5806984656435574,24.5497486683775,0.6649894714355398,-0.21933045575147503,1.213998794555657,-0.20688386158111172,2.6348814506924256,0.5035574664872726,1.9244401226240413,-2.385578493115233,84.79518857107122,29.998800063605984,0.7104413280683838,4,-1.0149974822997976,-1.2774982452392507,-0.5487489700317312,1.2050018310546946,-4.629997253417962,1,-0.09657732879483161,1.168673591322732,37.22000122070313,1.9850827848504862,37.209999084472656,1.2281515616999488,37.38499069213867,-0.09657732879483161 1115,2010-04-21,37.34000015258789,37.79999923706055,37.23500061035156,37.7599983215332,106375.0,-0.009286242687020385,1.2599945068359375,-1.4482840267821089,62.974736772639005,53.59478331149509,-0.6889486177212234,-0.9707024976137149,-0.2547137310716394,0.959146443967974,24.924128256078752,0.5649986267089844,-0.139710884868137,0.8720003128051772,-0.5262279604280167,2.270228586038371,0.17288617618858382,1.5711144494217706,-1.8768451812334064,45.53560784874711,-5.670249750765315,0.6991141366165967,4,-0.5,-0.9274997711181641,-0.32125091552734375,1.5550003051757812,-3.4200019836425852,2,-0.10391004424905781,-1.1929421842688208,37.68999862670898,1.168673591322732,37.22000122070313,1.9850827848504862,37.209999084472656,-0.10391004424905781 1116,2010-04-22,37.040000915527344,37.45000076293945,37.0,37.45000076293945,120100.0,-0.008034259127868704,1.1951264898259195,0.9761943687556767,58.85891596482058,56.744266533859076,-0.20165455905068086,-0.7368343365277497,0.04944306091841355,1.2856605343186587,25.325744148241615,0.4500007629394531,-0.0452296039719684,0.590001106262207,-0.7663507352302901,1.9463529477547041,-0.08817481448404152,1.2681770270084556,-1.4276351966777625,4.210619305565037,-44.21929651706082,0.6781759207462477,4,-0.13000106811523438,-0.6275005340576172,-0.021251678466796875,1.8549995422363281,-2.9950103759765625,3,-0.10407665893497031,1.2599945068359375,37.34000015258789,-1.1929421842688208,37.68999862670898,1.168673591322732,37.22000122070313,-0.10407665893497031 1117,2010-04-23,36.88499069213867,37.11999893188477,36.65999984741211,37.099998474121094,172105.0,-0.004184941132754916,2.607712905204121,0.5244094195145098,59.63479442387929,58.66414613838323,0.11517938410764827,-0.5397991391230903,0.21431003376939373,1.4634398290098858,24.01996291809,0.45999908447266336,0.11516494242279407,0.39074134826660156,-0.9615343806792609,1.743017077212464,-0.2853965162063261,1.0668792127395292,-1.1323668706437005,17.441138375827254,-32.460740649667414,0.67613786447293,4,0.0250091552734375,-0.4724903106689453,0.133758544921875,2.010009765625,-2.3249893188476562,4,-0.10790274955091839,1.1951264898259195,37.040000915527344,1.2599945068359375,37.34000015258789,-1.1929421842688208,37.68999862670898,-0.10790274955091839 1118,2010-04-26,37.08000183105469,37.14500045776367,36.849998474121094,36.88499069213867,129012.0,0.0052870052359150765,-1.226467243439331,-0.9069957241452726,61.651924264236506,61.755059116487494,-0.01650925768777256,-0.6898450353947894,0.0011600900090158461,1.2785916426325699,22.69367557509608,0.2950019836425781,0.2792463840847432,0.534752464294435,-0.8254797491085597,1.8949846776974297,-0.14536364240706234,1.2148685709959324,-1.195535393073044,34.28613245973518,-20.003128200322912,0.6801161067014982,4,0.0149993896484375,-0.6675014495849609,-0.061252593994140625,1.8149986267089844,-3.6100006103515625,0,-0.12486517905825967,2.607712905204121,36.88499069213867,1.1951264898259195,37.040000915527344,1.2599945068359375,37.34000015258789,-0.12486517905825967 1119,2010-04-27,36.44499969482422,37.290000915527344,36.44499969482422,37.2400016784668,197795.0,-0.017125191609312473,-1.125783930327967,-4.0767003775356505,58.983978290343,63.01632574529513,0.7516185492008063,-0.014638857354277945,0.6223598786423281,1.9075533391499633,21.308449769570085,0.845001220703125,0.4367525241914052,-0.12624969482421733,-1.4561028883703742,1.2036034987219395,-0.7911762915972957,0.5386769019488611,-0.43660119734510516,0.0,-57.688265818370716,0.6649265967730792,4,0.7525005340576172,-0.03249931335449219,0.5225000381469727,2.450000762939453,-2.5449981689453125,1,-0.10865685601953912,-1.226467243439331,37.08000183105469,2.607712905204121,36.88499069213867,1.1951264898259195,37.040000915527344,-0.10865685601953912 1120,2010-04-28,35.54499053955078,36.2599983215332,35.05500030517578,36.2599983215332,154728.0,-0.024694996921656,2.3705871368741165,0.8993786137568677,48.623786077255815,60.99357010752735,1.564542650506425,0.8962742244854525,1.487668902941401,2.8064461870783433,20.49429589144246,1.3899993896484375,0.4818185449818131,-1.0040082931518555,-2.3885756230833906,0.3805590367796796,-1.6962919581176195,-0.3117246281860915,2.405010223388672,20.45887852700152,-39.07251859015017,0.6922836649657662,4,0.9575099945068359,0.8675098419189453,1.461258888244629,3.3500099182128906,-1.2249908447265625,2,-0.06991109375861915,-1.125783930327967,36.44499969482422,-1.226467243439331,37.08000183105469,2.607712905204121,36.88499069213867,-0.06991109375861915 1121,2010-04-29,35.810001373291016,35.970001220703125,35.40999984741211,35.63999938964844,105060.0,0.007455645077338202,1.2857120614086306,-0.23776242430709313,49.00663590081074,59.37281808913742,1.1763282952701104,0.6404732223728615,1.1885488502391226,2.5397730526114586,19.714358478722538,0.5600013732910156,0.6294906731883216,-0.7239974975585923,-2.1348408147175775,0.6868458196003928,-1.4294191561380813,-0.01857583897910331,2.082099380493162,33.780799191659895,-24.208879869030625,0.7054216585794926,4,0.6924991607666016,0.6024990081787109,1.2187480926513672,3.0849990844726562,-1.0100021362304616,3,-0.052778640934523224,2.3705871368741165,35.54499053955078,-1.125783930327967,36.44499969482422,-1.226467243439331,37.08000183105469,-0.052778640934523224 1122,2010-04-30,35.79999923706055,36.04999923706055,35.69499969482422,35.96500015258789,158235.0,-0.00027931124956415143,1.1194060443189324,-0.9705822955233928,41.8626816995298,56.71605699261286,1.0787281896276397,0.6561575803923461,1.1642670567847802,2.542449311576995,18.989691834521434,0.3549995422363281,0.6298713215464957,-0.7162496566772489,-2.155810099145995,0.7233107857914973,-1.436029877911622,0.003530564557124194,2.0353595077514655,33.33327644002649,-19.71272287399178,0.7197802212343742,4,0.6699962615966797,0.6125011444091797,1.2637510299682617,3.095001220703125,-2.305000305175774,4,-0.04902259036064338,1.2857120614086306,35.810001373291016,2.3705871368741165,35.54499053955078,-1.125783930327967,36.44499969482422,-0.04902259036064338 1123,2010-05-03,36.060001373291016,36.38999938964844,35.82500076293945,36.349998474121094,172088.0,0.007262629658419506,2.0540554473003207,1.7575484348268369,49.60082963477339,54.577587003143115,0.7117209320488769,0.42794104735153127,0.8258728159362363,2.282307007352543,17.909684117684044,0.5900001525878906,0.5108124061456962,-0.4624975204467745,-1.8924860843033073,0.9674910434097583,-1.1774918023750374,0.25249676148148836,1.719750202728271,44.96647846360763,-8.115162846811891,0.7149942819282654,5,0.36749839782714844,0.44249916076660156,0.561248779296875,2.497499465942383,-2.9250106811523438,0,-0.04159733618621053,1.1194060443189324,35.79999923706055,1.2857120614086306,35.810001373291016,2.3705871368741165,35.54499053955078,-0.04159733618621053 1124,2010-05-04,36.11999893188477,36.70000076293945,35.904998779296875,36.17499923706055,261737.0,0.0016638257434509196,-2.2783545697656127,0.1896581207823909,37.18909686143341,51.71251590189805,0.4532641420987673,0.40650585273277073,0.6904325703165242,2.2199619992687403,16.5243635108656,0.7950019836425781,0.4116418629487626,-0.41374988555907777,-1.8263876092284974,0.9988878381103419,-1.1200687473937876,0.29256897627563205,1.6052576187176442,64.7415398386469,16.76487772522146,0.7063188618347085,5,0.13250160217284446,0.38250160217284446,0.5012512207031179,2.4375019073486257,-2.5249977111816477,1,-0.07336649472717383,2.0540554473003207,36.060001373291016,1.1194060443189324,35.79999923706055,1.2857120614086306,35.810001373291016,-0.07336649472717383 1125,2010-05-05,34.764999389648445,36.0,34.764999389648445,35.97999954223633,179478.0,-0.037513831182320656,-1.032922560085411,22.090789291166548,24.51387048965107,47.89639973799033,1.5696532744388279,1.7965132951189062,1.9700972545918987,3.560160369059055,15.091734506252424,1.3549995422363281,0.25878519618536444,-1.732499313354488,-3.287905869741813,-0.17709275696716276,-2.5102025915481505,-0.9547960351608253,2.906852036045443,0.0,-41.41399993328517,0.7777032781936637,5,1.262500762939446,1.5925006866455007,1.820000648498528,3.792501449584954,-1.0950012207031392,2,-0.024881285170598844,-2.2783545697656127,36.11999893188477,2.0540554473003207,36.060001373291016,1.1194060443189324,35.79999923706055,-0.024881285170598844 1126,2010-05-06,34.43000030517578,34.955001831054695,34.10499954223633,34.759998321533196,182034.0,-0.009636102124380042,1.3611009563166967,0.27160327153419456,23.77380028703574,43.9118448338966,1.6712378127619942,2.1404429022701095,2.223025974539297,3.866045154299073,13.758688879073134,0.8500022888183665,0.019030084632277067,-2.0034984588623033,-3.7843379723876467,-0.22265894533695985,-2.8939182156249785,-1.113078702099628,3.1255770390762905,12.524108287370787,-23.64051452082341,0.8904197567626718,5,1.2674999237060547,1.5974998474121094,2.1525001525878906,4.127500534057617,-0.7649993896484375,3,-0.0031949058779132677,-1.032922560085411,34.764999389648445,-2.2783545697656127,36.11999893188477,2.0540554473003207,36.060001373291016,-0.0031949058779132677 1127,2010-05-07,34.43000030517578,34.115001678466804,32.53499984741211,34.09999847412109,334045.0,0.0,-11.533506268915376,-1.0000115597582129,23.629675673804584,39.68715054607084,1.4375489372765458,2.131592647673912,2.145711105699476,3.8290508487613195,13.184716616784058,1.8950004577636719,-0.1869050250259363,-1.9284984588623075,-3.9132877170917695,0.05629079936715442,-2.920893087977035,-0.9361038297475801,2.9185423709553433,45.49820026927269,12.433170633790397,0.9923946291147293,5,0.4825000762939453,0.8125,2.1525001525878906,3.752500534057617,-2.530000686645508,4,0.010746410938287099,1.3611009563166967,34.43000030517578,-1.032922560085411,34.764999389648445,-2.2783545697656127,36.11999893188477,0.010746410938287099 1128,2010-05-10,34.450000762939446,34.450000762939446,33.09999847412109,33.490001678466804,256697.0,0.0005809020501419404,1.812507450587744,2.9090719933415508,16.529238927228192,34.96995728350253,1.1233860473036401,2.041827093739279,2.071534886977041,3.770439620626611,13.73659120429314,1.3500022888183594,-0.3676407912221862,-1.797747993469244,-3.950601896916872,0.3551059099783842,-2.8741749451930616,-0.7213210417454263,2.5134584868941587,45.9784032312721,18.653146706582127,1.0764269517238156,5,0.16749954223633523,0.7924995422363352,2.0587491989135813,3.5874996185302805,-2.460000991821282,0,-0.02772138780565847,-11.533506268915376,34.43000030517578,1.3611009563166967,34.43000030517578,-1.032922560085411,34.764999389648445,-0.02772138780565847 1129,2010-05-11,34.154998779296875,34.709999084472656,33.639999389648445,34.450000762939446,210749.0,-0.008563192368922334,1.6257705467429746,-0.30729402601943623,16.71921624463576,31.425005079878076,1.1838890855700512,2.3016501412603105,2.3142637828206034,4.01418511186759,14.087783435886541,1.0699996948242116,-0.5666134175759723,-1.995499992370604,-4.3433467458961985,0.3523467611549904,-3.1694233691333977,-0.8215766156078104,2.4541837183430104,46.75321386854323,20.833740766269536,1.1739233767627955,5,0.46250152587890625,1.0875015258789062,2.2700014114379883,3.8825016021728516,-1.8400001525878906,1,-0.02986409379632249,1.812507450587744,34.450000762939446,-11.533506268915376,34.43000030517578,1.3611009563166967,34.43000030517578,-0.02986409379632249 1130,2010-05-12,35.435001373291016,35.4900016784668,34.025001525878906,34.09999847412109,170470.0,0.0374762886763742,1.0276769474048242,-4.525403126737748,36.079914085674794,29.988702655974084,-0.12667774412849298,0.9344879711609906,0.993205115430186,2.7015846761342956,14.825108288340733,1.4650001525878906,-0.7833522606922187,-0.6297473907470703,-2.948989339993304,1.6894945584991632,-1.789368365370187,0.5298735838760464,0.8482465123306469,98.13873871082677,66.60337365647122,1.159620974623117,5,-0.8175010681152344,-0.19250106811523438,0.847498893737793,2.602499008178711,-3.4750022888183594,2,-0.051926064097031044,1.6257705467429746,34.154998779296875,1.812507450587744,34.450000762939446,-11.533506268915376,34.43000030517578,-0.051926064097031044 1131,2010-05-13,35.375,35.65999984741211,34.84000015258789,35.49499893188477,112561.0,-0.001693279835350614,2.6444369092527444,-0.089886645159636,36.68447967426618,29.413346875389234,-0.15072025821934432,0.8813734757618477,1.0273704405589825,2.7237577279504777,16.19436007825184,0.8199996948242188,-0.9566178308392637,-0.5892492294311538,-2.840817420742056,1.6623189618797483,-1.7150333250866083,0.5365348662243008,0.6083880425648971,90.8800048828125,55.183995743888076,1.1257840956554517,5,-0.7574996948242188,-0.13249969482421875,0.5699996948242188,2.4750003814697266,-8.295000076293949,3,-0.0481979316199207,1.0276769474048242,35.435001373291016,1.6257705467429746,34.154998779296875,1.812507450587744,34.450000762939446,-0.0481979316199207 1132,2010-05-14,34.19499969482422,35.540000915527344,34.139999389648445,35.32500076293945,144040.0,-0.033356899086241176,-1.2580639207036406,9.416759385827715,28.324647364173288,27.049326623100335,0.8690592807405153,1.9224829102233016,2.180507850317035,3.858843671538068,17.81978309753317,1.4000015258788991,-1.0324466636043894,-1.6184995651245089,-3.9220093320020624,0.6850102017530446,-2.7702544485632856,-0.46674468168573213,1.5125172921284573,42.77346223824278,6.614117932445559,1.1517548834387752,5,0.4225006103515625,1.0475006103515625,1.8812503814697266,3.655000686645508,-7.844999313354489,4,-0.015499306449097472,2.6444369092527444,35.375,1.0276769474048242,35.435001373291016,1.6257705467429746,34.154998779296875,-0.015499306449097472 1133,2010-05-17,33.665000915527344,34.27000045776367,33.15999984741211,33.474990844726555,254110.0,-0.015499306449097472,-1.7073447589274084,-0.1681503461918955,28.778719315104397,26.114840229063773,1.1438925439010745,2.289898618627248,2.6577496449571214,4.336558111147085,19.31353026591841,1.1100006103515625,-1.1538572024742706,-1.9707483291625962,-4.3641666259380045,0.42266996761281206,-3.1674574775503004,-0.7740391807748921,1.9949989318847656,20.200042724609375,-19.685009500035548,1.1967091483877037,5,0.6024990081787109,1.5774993896484375,2.4112491607666016,4.184999465942383,-6.720001220703125,0,-0.05242837513730758,-1.2580639207036406,34.19499969482422,2.6444369092527444,35.375,1.0276769474048242,35.435001373291016,-0.05242837513730758 1134,2010-05-18,34.049999237060554,34.39500045776367,33.775001525878906,34.185001373291016,100963.0,0.011436159544425673,1.2342291566430683,-0.7104998996184865,37.614021869190736,27.570412604568183,0.4854343199624509,1.705669051241948,2.222251995843216,3.9003446948736453,20.83300203694013,0.7299995422363281,-1.2310570496322484,-1.403750038146967,-3.6906613413403804,0.8831612650464464,-2.54720568974367,-0.2602943865502638,1.4900016784667898,35.599975585937784,-6.463837151427576,1.1434556515967056,5,0.047500610351555395,1.1925010681152273,2.116250991821282,3.7575016021728445,-6.7500000000000036,1,-0.06049925145667123,-1.7073447589274084,33.665000915527344,-1.2580639207036406,34.19499969482422,2.6444369092527444,35.375,-0.06049925145667123 1135,2010-05-19,33.459999084472656,34.06999969482422,33.29499053955078,33.924999237060554,134123.0,-0.01732746448774458,1.0530014804035994,3.444391070924224,31.52515209295383,28.43167391633686,0.9731947714344784,2.097631864129056,2.757401971787374,4.438532071472892,22.57486470168847,0.7750091552734375,-1.4079098487990365,-1.7997501373290987,-4.071160677634914,0.47166040297671685,-2.93545540748201,-0.6640448671761874,1.8396017456054707,11.999969482421875,-29.82640112241198,1.1357052701529082,5,0.6375007629394531,1.782501220703125,2.7062511444091797,4.262500762939453,-6.494998931884766,2,-0.03421997875352656,1.2342291566430683,34.049999237060554,-1.7073447589274084,33.665000915527344,-1.2580639207036406,34.19499969482422,-0.03421997875352656 1136,2010-05-20,33.185001373291016,33.935001373291016,33.0,33.490001678466804,131691.0,-0.008218700499285303,-1.7703619142346905,0.6559144195509377,30.264167065890376,29.168839626568612,1.1767668172776666,2.180826770531368,2.976124534890957,4.671567256397495,24.824801369295894,0.9350013732910156,-1.5541059858891728,-1.881997871398923,-4.171513297986351,0.4075175551885053,-3.026755584692637,-0.7372401581052088,1.8934313781738297,7.283516008206102,-34.14586517554249,1.1447577132937148,5,1.144998550415039,2.0574989318847656,3.0724992752075195,4.479999542236328,-6.405000686645504,3,-0.03691433593865401,1.0530014804035994,33.459999084472656,1.2342291566430683,34.049999237060554,-1.7073447589274084,33.665000915527344,-0.03691433593865401 1137,2010-05-21,32.904998779296875,33.169998168945305,32.185001373291016,33.169998168945305,169446.0,-0.008437624903023244,6.433955202395692,0.8688495885133517,26.260328241904077,30.25007177264371,1.360801695837317,2.263416748577967,3.2207448176986873,4.905796775660562,27.08512205937702,1.0,-1.5195834439444056,-1.963000869750978,-4.278898810817076,0.3528970713151196,-3.1209498402840268,-0.8050518992179292,1.9699593398437543,32.57908164145974,-8.05576619805339,1.1579489705330477,5,1.0175018310546875,2.1625022888183594,3.4937515258789062,4.760002136230469,-6.704998016357425,4,-0.17702474006033964,-1.7703619142346905,33.185001373291016,1.0530014804035994,33.459999084472656,1.2342291566430683,34.049999237060554,-0.17702474006033964 1138,2010-05-24,32.450000762939446,33.22999954223633,32.330001831054695,33.095001220703125,75938.0,-0.01382762599109122,-1.0338969900473016,2.4339695975126157,23.934675485262986,31.051789466046735,1.6788096457553578,2.4809618962910847,3.6280575147817373,5.311272528156088,29.47760418836204,0.8999977111816335,-1.4651538889221527,-2.1864988327026467,-4.497023494664823,0.12402582925952998,-3.341761163683735,-1.0312365017215583,2.155961681616219,11.990927575957064,-24.537299912596616,1.155262330981088,5,1.4724998474121165,2.6175003051757884,3.9487495422363352,5.074998855590827,-6.970001220703118,0,-0.18798151735134672,6.433955202395692,32.904998779296875,-1.7703619142346905,33.185001373291016,1.0530014804035994,33.459999084472656,-0.18798151735134672 1139,2010-05-25,32.485000610351555,33.0,32.220001220703125,32.77000045776367,120057.0,0.001078577706909778,1.0939594566224775,0.4418599149530174,30.069944993677666,30.384015122491498,1.5444208491888816,2.2494056886836162,3.5402825921185226,5.229644621410081,31.458472402945098,0.779998779296875,-1.4128999660495012,-1.9534990310669045,-4.290036534648529,0.3830384725147198,-3.1217677828577166,-0.7852302792760923,1.8788657270776454,15.915093060482361,-24.191331026510383,1.1682687517908121,5,1.437500000000007,2.5499954223632884,4.058750152587898,4.987499237060554,-7.485000610351555,1,-0.17054027432469798,-1.0338969900473016,32.450000762939446,6.433955202395692,32.904998779296875,-1.7703619142346905,33.185001373291016,-0.17054027432469798 1140,2010-05-26,33.060001373291016,33.240001678466804,32.5,32.5,292653.0,0.017700500296627064,-1.6428566562898326,-1.9649181512762022,38.50672596085843,30.586486932112862,0.6672678073096847,1.558600557830303,2.914070711122477,4.6080119316117845,31.921017151473503,0.7550010681152486,-1.323266879382487,-1.254248809814456,-3.6072698226074564,1.098772202978541,-2.4307593162109526,-0.07773830341795929,1.0859784677243667,50.0,6.140031110293542,1.1765105063964991,5,0.8024997711181641,1.9324989318847656,3.4837493896484375,4.367498397827148,-8.630001068115234,2,-0.17422873251553883,1.0939594566224775,32.485000610351555,-1.0338969900473016,32.450000762939446,6.433955202395692,32.904998779296875,-0.17422873251553883 1141,2010-05-27,33.919998168945305,33.97999954223633,32.955001831054695,33.040000915527344,101405.0,0.02601321112917665,1.049995422363267,1.5714198132165185,46.26098123862438,32.57941291816299,-0.47028093253978653,0.5794586261527499,2.0106714817439837,3.707347677800996,32.05878321834248,1.0249977111816335,-1.1932456889784646,-0.2997518539428796,-2.5493796539728493,1.9498759460870936,-1.4245657539578644,0.8250620460721052,-1.7349967956542898,96.65730169929489,50.81499444316515,1.1248139000149862,5,-0.6299972534179616,0.897502899169929,2.706252098083503,3.0900020599365305,-9.619998931884755,3,-0.205041226173323,-1.6428566562898326,33.060001373291016,1.0939594566224775,32.485000610351555,-1.0338969900473016,32.450000762939446,-0.205041226173323 1142,2010-05-28,34.04499053955078,34.240001678466804,33.759998321533196,33.919998168945305,104211.0,0.0036849167851638054,-1.1573569248705502,0.1420372280936083,47.07573491540182,34.61241465152936,-0.6915094581183112,0.33333418967356465,1.8354195284237917,3.5376906720449455,32.22635978473996,0.48000335693360796,-1.2587179316496915,-0.08700904846191548,-2.2104754501332735,2.0364573532094425,-1.148742249297591,0.97472415237376,-1.824089202880856,90.34598540973018,42.68178119791828,1.0617332008356788,5,-0.7549896240234375,0.6925106048583984,2.6162595748901367,2.9650096893310547,-9.834991455078125,4,-0.2133937985521065,1.049995422363267,33.919998168945305,-1.6428566562898326,33.060001373291016,1.0939594566224775,32.485000610351555,-0.2133937985521065 1143,2010-05-31,34.560001373291016,34.689998626708984,33.99499893188477,34.0,96943.0,0.01512736016601135,-1.4385804059616347,4.4802844411887826,52.834167726008104,36.30354196895352,-1.1915137847369195,-0.3160171243936247,1.2618797964017148,2.9764050290530264,32.78354544503012,0.6949996948242116,-1.3262046807099992,0.5030017852783217,-1.4312743638163639,2.4372779343730073,-0.46413628926902106,1.4701398598256645,-2.2583360229492158,94.73694777565849,45.01774313605651,0.9671380745473442,5,-1.1225013732910156,0.17749977111816406,2.1012487411499023,2.4499988555908203,-9.770000457763672,0,-0.2418981561966146,-1.1573569248705502,34.04499053955078,1.049995422363267,33.919998168945305,-1.6428566562898326,33.060001373291016,-0.2418981561966146 1144,2010-06-01,33.470001220703125,33.75,32.875,33.75,115272.0,-0.03153935501374938,5.250027247956403,-0.49999659402865104,35.87346719606239,36.786688091521135,-0.21505360786339622,0.5958205633630627,2.277705319110467,4.009410349291322,34.15656593934659,1.6850013732910156,-1.2539194012773294,-0.4544984817504911,-2.1409298710573665,1.2319329075563843,-1.2977141764039288,0.3887172129029466,-1.025035873779295,44.29232095733285,0.6690337885085285,0.8432156946534392,6,-0.032501220703125,1.2674999237060547,3.283749580383301,3.539999008178711,-8.685001373291016,1,-0.23872128434595097,-1.4385804059616347,34.560001373291016,-1.1573569248705502,34.04499053955078,1.049995422363267,33.919998168945305,-0.23872128434595097 1145,2010-06-02,33.900001525878906,34.09000015258789,33.009998321533196,33.259998321533196,100945.0,0.012847334612877237,1.117649698751262,-2.2857356948229137,39.93174683523214,37.86086362144799,-0.6437757657960432,0.10297362289044543,1.769744221928491,3.507012678023038,34.325037109681595,1.0800018310546946,-1.1371225222666368,0.018751716613770952,-1.6206314034236584,1.6581348366512003,-0.8009398434049402,0.8384432766324821,-1.3203341821679686,56.47395600168982,18.05054708623903,0.819691560018713,6,-0.46250152587890625,0.5424995422363281,2.904998779296875,3.1099987030029297,-8.650001525878906,2,-0.26253690635042415,5.250027247956403,33.470001220703125,-1.4385804059616347,34.560001373291016,-1.1573569248705502,34.04499053955078,-0.26253690635042415 1146,2010-06-03,34.31999969482422,34.630001068115234,33.799999237060554,34.25,70203.0,0.012389325959902608,1.4057938965059502,0.10937397555029592,50.95201903108356,40.60438482024572,-0.9899466439958857,-0.3432886433644171,1.278282036666731,3.008420637016208,33.760817597491496,0.8300018310546804,-1.1173715343497648,0.4442499160766573,-1.188104545323668,2.0766043774769827,-0.37192731462350537,1.26042714677682,-1.6137124741334006,79.61436849372939,40.01692565419809,0.816177230700163,6,-0.8649997711181641,0.12250137329101562,2.137500762939453,2.690000534057617,-8.920000076293945,3,-0.2881701479484553,1.117649698751262,33.900001525878906,5.250027247956403,33.470001220703125,-1.4385804059616347,34.560001373291016,-0.2881701479484553 1147,2010-06-04,34.799999237060554,35.18000030517578,34.35499954223633,34.470001220703125,174449.0,0.013986000772276297,-1.9464240706807174,4.714277929155415,58.710660724751996,44.46838318018894,-1.3107066660807547,-0.837064253477493,0.776055820255614,2.4495053131640248,31.975877722410097,0.8600006103515625,-0.9857788867216257,0.90574951171876,-0.7610759374838807,2.5725749609214006,0.07233678711744318,1.7391622363200767,-1.9746893320086443,83.51405562671941,39.750179519265096,0.8334127246013187,6,-1.0999984741211009,-0.3574981689453196,1.657501220703118,2.210000991821282,-8.929998397827156,4,-0.30172414454589813,1.4057938965059502,34.31999969482422,1.117649698751262,33.900001525878906,5.250027247956403,33.470001220703125,-0.30172414454589813 1148,2010-06-07,33.49499893188477,34.830001831054695,33.39500045776367,34.759998321533196,97572.0,-0.0375000095915522,1.0426972637477698,-3.833354526223186,46.26764971473136,46.26812814919491,0.1766968669580251,0.41394445302145755,2.0412726482832326,3.66129226612896,30.834450158947202,1.4350013732910227,-0.8407846090475743,-0.3515007019042926,-2.005961922931263,1.3029605191226779,-1.1787313124177743,0.47572990860918907,-0.48131379482295245,26.89799782206498,-17.159185877371925,0.8272306105134851,6,0.3450012207031179,0.9475021362304616,2.946249008178704,3.515001296997063,-6.529998779296882,0,-0.2772055573518314,-1.9464240706807174,34.799999237060554,1.4057938965059502,34.31999969482422,1.117649698751262,33.900001525878906,-0.2772055573518314 1149,2010-06-08,33.13499069213867,33.69499969482422,32.759998321533196,33.549999237060554,76323.0,-0.010748119158869418,1.6524505719263893,0.3280701542766941,47.74456531810209,47.294554744444206,0.7136503296879795,0.7311021214992834,2.360846022780663,3.9321527792595674,30.148720535270122,0.9350013732910227,-0.6406649875315082,-0.660508537292479,-2.337658475843668,1.0166414012587097,-1.499083506568077,0.1780664319831189,2.0450096130371094,15.495539802865682,-31.269305074000652,0.8385749692755945,6,0.8350086212158203,1.3075103759765625,3.3300094604492188,3.875009536743164,-6.4499912261962855,1,-0.25184826077501177,1.0426972637477698,33.49499893188477,-1.9464240706807174,34.799999237060554,1.4057938965059502,34.31999969482422,-0.25184826077501177 1150,2010-06-09,33.595001220703125,33.93000030517578,33.34999847412109,33.455001831054695,73046.0,0.01388292312614392,-2.314238381724555,-0.337340980954459,52.77401098155166,48.018224715880564,0.37717424728370474,0.1329941696952872,1.8628167685942856,3.3850039759292514,30.352659538244488,0.7950096130371094,-0.34811040311155494,-0.10849800109863139,-1.5983869935387318,1.381390991341469,-0.8534424973186816,0.6364464951214188,1.5365990447998072,34.504223749150945,-16.541968038183974,0.7449444962200487,6,0.3749980926513672,0.4974994659423828,2.782499313354492,3.414999008178711,-7.000001907348636,2,-0.2622414363200498,1.6524505719263893,33.13499069213867,1.0426972637477698,33.49499893188477,-1.9464240706807174,34.799999237060554,-0.2622414363200498 1151,2010-06-10,33.669998168945305,33.970001220703125,33.259998321533196,33.259998321533196,58166.0,0.0022323841499360952,-2.463430065408161,2.9285831062671788,55.32357707002034,48.93465162194929,0.29389124911504183,-0.08040920536264906,1.7460201859596296,3.233517375030054,30.79775684492293,0.710002899169929,-0.12375869217335378,0.051749038696279115,-1.2136412404668349,1.317139317859393,-0.5809461008852779,0.6844441782778361,1.4141700576782341,37.60326865692805,-15.127078763053625,0.6326951395815573,6,0.3000011444091868,0.2525024414062571,2.5225019454956126,3.2125015258789134,-7.269998550415032,3,-0.2500742092915016,-2.314238381724555,33.595001220703125,1.6524505719263893,33.13499069213867,1.0426972637477698,33.49499893188477,-0.2500742092915016 1152,2010-06-11,33.665000915527344,34.290000915527344,33.509998321533196,33.84000015258789,134797.0,-0.00014841858300340682,-2.2164761957196477,-0.4268275663152802,59.02002953199105,49.62196960039185,0.2674429988304041,-0.1234851380826143,1.706847271131835,3.1688037502243844,30.621539194244196,0.7800025939941477,0.01526705608551282,0.07325172424316406,-1.1631487588007658,1.309652207287094,-0.5449485172787973,0.6914519657651255,1.3726839129943897,43.71985795344607,-13.578662099371378,0.6182002415219638,6,0.30499839782714844,0.25749969482421875,2.1974992752075195,2.8824996948242188,-7.230001449584957,4,-0.24550723517684492,-2.463430065408161,33.669998168945305,-2.314238381724555,33.595001220703125,1.6524505719263893,33.13499069213867,-0.24550723517684492 1153,2010-06-14,31.899999618530273,34.09000015258789,31.81999969482422,34.0,741326.0,-0.05242837513730758,-1.0088497591761605,12.000054495912806,46.544595046759866,50.807650472691556,1.8052880096663912,1.5837042095322715,3.413350496437509,4.847534576266867,30.199372866297118,2.270000457763672,-0.003287272333075464,-1.6034995079040542,-3.0517033723423665,-0.15529564346574176,-2.3276014401232104,-0.879397575684898,3.0921314798516875,3.23886170725379,-56.84499371938248,0.7241019322191549,6,1.6000003814697266,1.8400001525878906,3.1775007247924805,3.8625011444091797,-5.965000152587887,0,-0.18902817716004394,-2.2164761957196477,33.665000915527344,-2.463430065408161,33.669998168945305,-2.314238381724555,33.595001220703125,-0.18902817716004394 1154,2010-06-15,31.989999771118164,32.02000045776367,30.665000915527344,31.88999938964844,475613.0,0.002821321431477619,15.937308522178645,-0.047619220621158066,43.29574014209486,51.181427506787415,1.6575845780606642,1.4034148949893392,3.2659815246375317,4.677936987871313,30.125171447072653,1.3549995422363281,-0.04213361288043416,-1.4104993820190401,-2.9827580050646105,0.16175924102653028,-2.1966286935418253,-0.6243700704962549,2.875246071121488,36.55169256802263,-23.78292214110816,0.7861293115227856,6,0.9325008392333984,1.1725006103515625,2.940000534057617,3.625,-5.889999389648434,1,-0.1570803268047236,-1.0088497591761605,31.899999618530273,-2.2164761957196477,33.665000915527344,-2.463430065408161,33.669998168945305,-0.1570803268047236 1155,2010-06-16,32.314998626708984,32.314998626708984,31.520000457763672,32.040000915527344,207441.0,0.010159389118978401,4.7818529872796125,2.7499666215263523,39.2209783846212,49.87797854606938,1.2115123802576164,1.041642808332135,2.899263862847846,4.290389608796346,29.642093243410905,0.7949981689453125,-0.17304066675010432,-1.0282505035400362,-2.673096133340728,0.6165951262606519,-1.8506733184403785,-0.20582768863969392,2.2982325199279288,45.51717823949353,-9.80056501336891,0.8224228149003447,6,0.6075019836425781,0.8475017547607422,2.615001678466797,3.1325016021728516,-6.319997787475586,2,-0.17422247872581653,15.937308522178645,31.989999771118164,-1.0088497591761605,31.899999618530273,-2.2164761957196477,33.665000915527344,-0.17422247872581653 1156,2010-06-17,31.959999084472656,32.549999237060554,31.54999923706055,32.5,194681.0,-0.010985596698831812,2.1250029802350228,-1.9636560362884767,36.41703293453501,47.40090879160082,1.3371570718574688,1.370425115512468,3.200467062762087,4.560980726915787,28.870774664159132,1.0000000000000036,-0.09167578045701674,-1.3219999313354478,-3.0790616682061156,0.43506180553521645,-2.2005307997707817,-0.4434690629001139,2.4163382482976843,35.72408741918103,-14.536458376758226,0.8785308684353327,6,0.7875022888183594,1.2025012969970703,2.970001220703125,3.282501220703125,-6.074998855590817,3,-0.16786608025044292,4.7818529872796125,32.314998626708984,15.937308522178645,31.989999771118164,-1.0088497591761605,31.899999618530273,-0.16786608025044292 1157,2010-06-18,27.07999992370605,28.1299991607666,25.60000038146973,26.0,2953827.0,-0.15269084169459468,-1.691489264564598,-1.999996467878884,18.936898023313674,44.36415860366552,5.595319495114882,6.1046428899902345,7.96176231856116,9.326379585578298,28.364704078579845,6.359998703002926,-0.20207066693149756,-5.910749149322516,-9.196784874079608,-2.6247134245654244,-7.5537670117010585,-4.26773128694397,7.073657224029713,17.43226834081999,-26.078612288634627,1.643017862378545,6,2.865000724792484,3.490000724792484,7.85000038146973,8.16250038146973,-1.0100002288818324,4,-0.025110794205745135,2.1250029802350228,31.959999084472656,4.7818529872796125,32.314998626708984,15.937308522178645,31.989999771118164,-0.025110794205745135 1158,2010-06-21,26.35000038146973,28.13999938964844,26.11000061035156,28.11000061035156,1107375.0,-0.02695714713046482,1.230770601224267,-1.629629956678457,19.52057003548026,41.22815912781865,5.816928208406853,6.697603678758217,8.538432988309761,9.951060216671433,27.91033164884449,2.029998779296882,-0.49059095545420206,-6.335748672485348,-10.76620024606429,-1.9052970989064058,-8.550974459274823,-4.120522885695877,7.119364224964752,10.791368683416021,-31.273138977822985,2.215225786789472,6,3.595000267028805,4.039999961853024,8.579999923706051,8.892499923706051,0.129999160766598,0,0.0032257716600425645,-1.691489264564598,27.07999992370605,2.1250029802350228,31.959999084472656,4.7818529872796125,32.314998626708984,0.0032257716600425645 1159,2010-06-22,26.94499969482422,27.1299991607666,26.25,26.51000022888184,612860.0,0.022580618775736916,1.1863376700920032,-0.24715875532513143,20.641635143238616,37.65789514578387,4.751177010130419,5.972493701704835,7.812071941401186,9.260158189277604,27.370616843761365,0.8799991607666016,-0.9049476583057654,-5.463749313354491,-10.585808997797507,-0.3416896289114746,-8.024779155575999,-2.9027194711329827,5.894815773613082,19.35251129246624,-20.02638270778551,2.561029842221508,6,3.0000009536743164,3.445000648498535,7.810000419616699,8.297500610351562,-0.6199989318847692,1,-0.037483772140321836,1.230770601224267,26.35000038146973,-1.691489264564598,27.07999992370605,2.1250029802350228,31.959999084472656,-0.037483772140321836 1160,2010-06-23,27.29999923706055,27.29999923706055,26.65500068664551,26.71999931335449,400752.0,0.013174969243162415,1.224133225030967,1.3333347949049885,20.203759060302943,33.75569314470416,3.809987108763057,5.4429041436296295,7.293277481390344,8.794379466004937,27.093565190438074,0.6449985504150391,-1.1476836855385955,-4.820749664306636,-10.41463573567908,0.7731364070658095,-7.617692699992855,-2.023806628620413,4.960631024419346,24.460419216087804,-9.422933749967857,2.7969430356862226,6,2.6450014114379847,3.0900011062622035,7.370000839233395,7.942501068115231,-1.0499992370605504,2,-0.043956003264710275,1.1863376700920032,26.94499969482422,1.230770601224267,26.35000038146973,-1.691489264564598,27.07999992370605,-0.043956003264710275 1161,2010-06-24,26.96500015258789,27.489999771118164,26.79999923706055,27.489999771118164,263219.0,-0.01227102907819455,1.6285753730231545,-0.9051718751541389,16.33007087101575,29.012364404595797,3.4574486271458973,5.512779375510263,7.4496362708768515,9.01528721649695,27.73943299892345,0.6900005340576136,-1.4185312577834281,-4.807998847961425,-10.782695738152526,1.166698042229676,-7.795347293056977,-1.8206504028658728,4.762779718491192,53.740169453724484,25.05516633873841,2.9873484450955514,6,2.880000114440918,3.4250001907348633,7.704999923706055,8.27750015258789,-1.4449996948242188,3,-0.03597253135047351,1.224133225030967,27.29999923706055,1.1863376700920032,26.94499969482422,1.230770601224267,26.35000038146973,-0.03597253135047351 1162,2010-06-25,26.78000068664551,27.239999771118164,26.649999618530273,27.024999618530273,211473.0,-0.00686072556630879,-1.336629325517627,0.466664971244421,18.06946008202948,25.84846051962575,2.8643180256609426,5.402591005728322,7.455803921617029,9.08523870896742,28.764695388333728,0.5900001525878906,-1.8127425015449674,-4.629748821258541,-10.898969315858661,1.6394716733415784,-7.764359068558601,-1.4951385739584815,4.457556825264824,33.00494971361589,3.924787560246699,3.1346102473000594,6,2.2949991226196325,3.6099996566772425,8.006249427795407,8.46249961853027,-0.970001220703125,4,-0.03342047926869496,1.6285753730231545,26.96500015258789,1.224133225030967,27.29999923706055,1.1863376700920032,26.94499969482422,-0.03342047926869496 1163,2010-06-28,26.20000076293945,27.34000015258789,25.93000030517578,27.0,473307.0,-0.021657950292558903,-1.1044771445570825,3.2653172440639,17.699163787135944,23.004396480185875,2.8505048884481674,5.611892412246597,7.846222807623253,9.564730736041088,30.470485732207504,1.4099998474121094,-2.297069967043157,-4.791748714447024,-11.287297981074449,1.7038005521803967,-8.039523347760738,-1.5439740811333138,4.586552178535637,17.307727576724734,-12.933506995028115,3.2477746333137105,6,2.8749990463256943,4.189999580383304,8.295000076293949,8.867500305175785,-0.3050003051757777,0,-0.004961872684336788,-1.336629325517627,26.78000068664551,1.6285753730231545,26.96500015258789,1.224133225030967,27.29999923706055,-0.004961872684336788 1164,2010-06-29,25.479999542236328,25.940000534057614,25.35000038146973,25.75,407923.0,-0.02748096182201576,-1.2264207980652992,0.3375008940705228,13.096825385260402,20.101712813590233,2.8496179538254083,6.010787316584842,8.349216023930857,10.200412893844899,31.490065198871207,0.8500003814697195,-2.8834060744135286,-5.112249851226807,-11.940340600946008,1.7158408984923916,-8.526295226086404,-1.6982044763672057,4.89162919443833,6.074728871205645,-22.65124824357428,3.4140453748595996,6,3.4700002670288157,4.785000801086426,9.01500129699707,9.587501525878906,0.6850013732910156,1,0.03924646852298297,-1.1044771445570825,26.20000076293945,-1.336629325517627,26.78000068664551,1.6285753730231545,26.96500015258789,0.03924646852298297 1165,2010-06-30,25.0,25.73500061035156,24.809999465942386,25.48500061035156,283840.0,-0.01883828692542433,-1.138726819695267,1.796295511380481,11.973671882319877,17.38578380778855,2.43939219999125,6.102723723591666,8.61343891339456,10.597156455116433,33.0158575438344,0.9250011444091726,-3.2917998538995406,-5.147249317169191,-12.223227038141516,1.9287284038031345,-8.68523817765535,-1.6092604566830282,4.8694659011541646,7.089571359028326,-19.666097046565255,3.537988860486162,6,1.4749994277954137,4.994999885559082,9.478748321533203,10.067501068115234,1.3299999237060511,2,0.053000030517577956,-1.2264207980652992,25.479999542236328,-1.1044771445570825,26.20000076293945,-1.336629325517627,26.78000068664551,0.053000030517577956 1166,2010-07-01,24.43000030517578,24.690000534057614,24.059999465942386,24.53499984741211,438326.0,-0.022799987792968768,2.036143027851842,0.21649362907031777,11.408259770601603,16.5492684463761,2.0438679831211424,6.212307722115952,8.966261013776375,11.080778321044292,35.296713274271795,0.9400005340576136,-3.740462471164175,-5.222749042510987,-12.451557265114644,2.0060591800926737,-8.837153153812814,-1.6083449312091567,4.832329623752969,11.28051102976442,-12.77868179393669,3.61440411130183,7,1.6699991226196325,5.189999580383301,9.9975004196167,10.637500762939453,1.7600002288818324,3,0.07449855391277382,-1.138726819695267,25.0,-1.2264207980652992,25.479999542236328,-1.1044771445570825,26.20000076293945,0.07449855391277382 1167,2010-07-02,24.29999923706055,24.729999542236328,24.21500015258789,24.6299991607666,221061.0,-0.00532136989321641,-1.060005416890781,3.142870118074444,13.213924278046122,15.848530028883415,1.9423101882934297,5.813397897034438,8.878093339498708,11.126441122511903,38.258136305693036,0.5149993896484375,-4.240625279306645,-4.827750110626216,-12.007541587429127,2.3520413661766995,-8.417645849027675,-1.23785437222476,4.23400442705011,7.31706466084965,-18.57536736394547,3.589895738401457,7,1.475000381469723,5.320000648498532,9.753751754760739,10.767501831054684,2.420000076293938,4,0.05020581312786487,2.036143027851842,24.43000030517578,-1.138726819695267,25.0,-1.2264207980652992,25.479999542236328,0.05020581312786487 1168,2010-07-05,24.209999084472656,24.420000076293945,24.10000038146973,24.420000076293945,112752.0,-0.0037037100993251304,2.047601747486365,0.6363667890067404,12.34267368280726,14.926423199946598,1.896237493641543,5.451631070755937,8.73809401949186,11.115634492545205,40.642039963378465,0.3199996948242152,-4.748746649574123,-4.453500270843506,-11.645023269655638,2.7380227279686267,-8.049261770249572,-0.8577387714374396,3.697643991894445,7.978698580243374,-15.8811087288911,3.5957614994060667,7,1.5650005340576172,5.410000801086426,9.803751945495605,10.857501983642578,2.940000534057617,0,0.06608841148184541,-1.060005416890781,24.29999923706055,2.036143027851842,24.43000030517578,-1.138726819695267,25.0,0.06608841148184541 1169,2010-07-06,24.790000915527344,24.93000030517578,24.29999923706055,24.43000030517578,208231.0,0.023957119082531397,-1.0322525072294464,-1.7142805242459196,14.454424364475344,14.28760823374353,1.0933829683993643,4.442139096178288,7.950561445675149,10.44316283169303,42.509471433623744,0.720001220703125,-4.576414257890875,-3.4562489509582512,-10.522675534246872,3.610177632330366,-6.98946224260256,0.0769643406860574,2.578972055380298,43.582146318022524,21.533974891373752,3.5332132916443086,7,0.9849987030029297,4.829998970031738,9.297499656677246,10.27750015258789,1.7899990081787074,1,0.044574405059590205,2.047601747486365,24.209999084472656,-1.060005416890781,24.29999923706055,2.036143027851842,24.43000030517578,0.044574405059590205 1170,2010-07-07,24.78499984741211,24.989999771118164,24.35000038146973,24.790000915527344,162916.0,-0.0002017373106307785,2.160500339085206,-0.013891832323146697,14.94871123992003,14.134123830288452,0.7868609068044528,3.9561071818640983,7.7727092479679385,10.349696526238304,44.70340845486158,0.639999389648434,-4.3718180660225485,-3.020749950408934,-9.774752764432172,3.733252863614304,-6.397751357420553,0.35625145660268487,2.1207168328003974,77.95700468428255,55.25774756859804,3.377001407011619,7,0.9149999618530273,4.835000038146973,9.30250072479248,10.282501220703125,1.864999771118164,2,0.0556788814448721,-1.0322525072294464,24.790000915527344,2.047601747486365,24.209999084472656,-1.060005416890781,24.29999923706055,0.0556788814448721 1171,2010-07-08,25.25,25.420000076293945,24.46999931335449,24.95499992370605,236715.0,0.018761353861232344,1.992127308717042,-58.98741418764373,34.27835549888134,15.935112209938659,0.05923366090987514,2.980784930950392,7.117945735377134,9.787055095006181,46.77636535613643,0.9500007629394567,-4.2107620612378795,-2.1347498893737793,-8.380190519714688,4.110690740967129,-5.257470204544234,0.987970425796675,1.257316270214691,87.12120336387015,61.122025075574996,3.1227203151704535,7,0.4499998092651367,4.369999885559082,8.690000534057617,9.817501068115234,1.0499992370605504,3,0.04277227420618024,2.160500339085206,24.78499984741211,-1.0322525072294464,24.790000915527344,2.047601747486365,24.209999084472656,0.04277227420618024 1172,2010-07-09,25.399999618530273,25.520000457763672,25.125,25.35000038146973,123102.0,0.0059405789516939755,1.7241324879640103,0.1694888953544617,40.93511012750837,18.516884025535596,-0.3431958743275345,2.29764566803221,6.776335704190643,9.539614515033854,49.274217159377265,0.3950004577636719,-4.073364259747507,-1.571500205993651,-7.122383104623452,3.9793826926361504,-4.346941655308552,1.2039412433212497,0.7646922990862954,91.549237127748,60.99803335798813,2.7754414493149016,7,-0.39999961853027344,4.220000267028809,8.548750877380371,9.667501449584961,0.8549995422363281,4,0.031102398716219115,1.992127308717042,25.25,2.160500339085206,24.78499984741211,-1.0322525072294464,24.790000915527344,0.031102398716219115 1173,2010-07-12,25.8700008392334,25.875,25.31999969482422,25.5,189373.0,0.018503985344954232,1.9210606889559252,7.400129701686648,39.49170965811313,21.449648944741455,-0.9665761379865785,1.425832481714039,6.107853006097049,8.950923454939968,50.626326931902234,0.5550003051757812,-3.8529552717655626,-0.7999990463256843,-5.856804259190881,4.256806166539512,-3.3284016527582807,1.728403560106912,-1.810001373291012,99.6825931209537,64.91760028767072,2.5284026064325973,7,-0.902501106262207,3.574999809265144,8.201250076293945,9.197500228881836,0.929998397827152,0,0.032856530597092926,1.7241324879640103,25.399999618530273,1.992127308717042,25.25,2.160500339085206,24.78499984741211,0.032856530597092926 1174,2010-07-13,26.96500015258789,27.20000076293945,25.88999938964844,25.989999771118164,505918.0,0.042326991798696145,-1.2297873998237139,2.6351301891363854,47.139206725851416,25.356930594022735,-2.0436917620495123,-0.06843836771514589,4.8210697483830245,7.74431274788369,50.95421702584917,1.3299999237060511,-3.6615740227714753,0.5462502479553208,-3.8543638331396686,4.94686432905031,-1.654056792592172,2.7465572885028138,-2.8687006759643516,91.75436565273823,53.38558591133941,2.2003070405474947,7,-1.3350000381469727,2.2100000381469727,7.176250457763672,8.102500915527344,-0.014999389648441053,1,0.006860725566308901,1.9210606889559252,25.8700008392334,1.7241324879640103,25.399999618530273,1.992127308717042,25.25,0.006860725566308901 1175,2010-07-14,26.684999465942386,27.03000068664551,26.44499969482422,27.03000068664551,122039.0,-0.010383856297461636,2.3912980981866636,-0.3538472674062612,47.586203041034636,29.376702068515293,-1.6757623763854497,-0.24437877837300448,4.945761057081743,7.918563024509783,51.61472912847063,0.5850009918212926,-3.4163505154888583,0.5477495193481481,-2.8768047179450313,3.9723037566413275,-1.1645275992984416,2.260026637994738,-2.4645519378662115,81.13549364322286,42.86412225963785,1.7122771186465893,7,-1.0349988937377965,2.490000724792477,7.521250724792477,8.382501602172848,-0.11499977111816762,2,-0.003934777752959806,-1.2297873998237139,26.96500015258789,1.9210606889559252,25.8700008392334,1.7241324879640103,25.399999618530273,-0.003934777752959806 1176,2010-07-15,26.59499931335449,26.97500038146973,26.399999618530273,26.76499938964844,156464.0,-0.0033726870672328157,-1.053576111797997,0.49275210084035675,48.37860481848272,33.28388879523047,-1.3928320941986065,-0.6080967111818332,4.887003553208828,7.9005771209653695,52.57163656175461,0.5750007629394567,-3.035249135026991,0.7259993553161586,-1.3550900113718,2.807088722004117,-0.31454532802782253,1.7665440386601396,-2.255369655883783,70.84331435483836,30.587781351710426,1.04054468334398,7,-0.9449987411498988,2.5800008773803746,7.436250686645511,8.472501754760746,0.025001525878909803,3,0.002068069433946773,2.3912980981866636,26.684999465942386,-1.2297873998237139,26.96500015258789,1.9210606889559252,25.8700008392334,0.002068069433946773 1177,2010-07-16,26.399999618530273,26.920000076293945,26.364999771118164,26.79999923706055,113060.0,-0.007332194016124616,-1.361706876610596,2.3529378765608624,51.87968657848179,37.676890228083195,-0.9707002651076273,-0.49187149452506773,4.92791261745446,7.988553992101409,51.42785777517511,0.5550003051757812,-2.5691429562965133,0.5649996757507338,-1.4540804287323041,2.584079780233772,-0.44454037649078515,1.5745397279922528,-1.9459551168408176,57.446771814273156,13.698252737008104,1.0095400522415197,7,-0.6499996185302734,2.77500057220459,7.546250343322754,8.667501449584961,0.6049995422363281,4,-0.0037878932922230657,-1.053576111797997,26.59499931335449,2.3912980981866636,26.684999465942386,-1.2297873998237139,26.96500015258789,-0.0037878932922230657 1178,2010-07-19,26.434999465942386,26.6200008392334,26.125,26.364999771118164,82343.0,0.0013257518150699976,1.2499913302815924,-0.17499940395299113,60.30203981190723,42.771069722242295,-0.7340899484741783,-0.5482879278491488,4.735407052568661,7.857783332791282,50.28625901749509,0.49500083923339844,-1.997453013683863,0.5957495689392118,-1.4282466843464228,2.6197458222248464,-0.41624855770360725,1.607747695582031,-1.8711167138029303,41.603015646066574,-6.6254988792230805,1.0119981266428182,7,-0.6599988937377965,2.6400003433227504,7.511250495910641,8.632501602172848,0.11499977111816406,0,-0.0068091662119262875,-1.361706876610596,26.399999618530273,-1.053576111797997,26.59499931335449,2.3912980981866636,26.684999465942386,-0.0068091662119262875 1179,2010-07-20,25.934999465942386,26.4950008392334,25.78000068664551,26.459999084472656,124127.0,-0.018914318520950824,1.4033492224790154,-7.5000272479559715,60.042949106415236,47.781540596297326,-0.06100702242642697,-0.13474260195225085,5.078354115388759,8.26132620301404,49.161534291651854,0.7150001525878871,-1.4988977120130258,0.14624958038330504,-1.810877438580249,2.103376599346859,-0.832313929098472,1.124813089865082,-1.2656719933709297,12.39990234375,-39.33740520990564,0.9785635094817767,7,-0.09999942779541726,2.3699998855590856,7.685000419616696,8.95000076293945,0.4650001525878871,1,0.03335260416157215,1.2499913302815924,26.434999465942386,-1.361706876610596,26.399999618530273,-1.053576111797997,26.59499931335449,0.03335260416157215 1180,2010-07-21,26.10000038146973,26.35000038146973,25.920000076293945,26.149999618530273,143789.0,0.006362094425489406,-1.097563244912977,0.09523671121993495,69.64703326905206,51.71139368187184,-0.022192475641343634,-0.41555989360528045,4.713714873758597,7.998571037926727,48.13683433062146,0.4300003051757848,-0.9473457727585384,0.3712504386901898,-1.4603520639124667,2.2028529412928464,-0.5445508126111385,1.287051689991518,-1.3294459772835552,26.778223978650455,-28.834163080820876,0.9158012513013288,7,0.06249999999999645,2.204998970031742,6.942500114440914,8.207500457763668,1.1099987030029261,2,0.0325670639481368,1.4033492224790154,25.934999465942386,1.2499913302815924,26.434999465942386,-1.361706876610596,26.399999618530273,0.0325670639481368 1181,2010-07-22,25.9950008392334,26.04999923706055,25.51000022888184,26.04999923706055,138224.0,-0.004022970908110768,18.636899601176587,1.0999847409782526,70.05917063597929,54.947400405035275,0.22305560419251336,-0.4078678785013068,4.615674195761898,8.012516267583493,47.33588376657835,0.5900001525878906,-0.42672494186457044,0.3147508621215813,-1.428245754780793,2.0577474790239556,-0.5567474463296058,1.1862491705727685,-1.1272685806970912,34.39721013032181,-26.19547546079879,0.8714983084511876,7,0.2649993896484375,2.3099985122680735,7.047499656677246,8.3125,1.8949985504150426,3,0.02211959365367644,-1.097563244912977,26.10000038146973,1.4033492224790154,25.934999465942386,1.2499913302815924,26.434999465942386,0.02211959365367644 1182,2010-07-23,25.88500022888184,26.1200008392334,25.81999969482422,26.0,131060.0,-0.004231606339690441,-1.4489805451105868,2.0909658401246487,69.72908490051023,58.30710876530162,0.45716420837110405,-0.3882628178591254,4.555210876411337,8.036445044347229,46.41316856702052,0.3000011444091797,0.09882392004613649,0.24950027465820668,-1.418975013081596,1.9179755623980093,-0.5847373692116946,1.083737918528108,-0.923977230169406,33.78376520723085,-32.08186282508898,0.8342376438699004,7,0.47000026702880504,0.21499919891357422,7.070000648498532,8.422500610351559,2.034999847412106,4,0.02839484658499103,18.636899601176587,25.9950008392334,-1.097563244912977,26.10000038146973,1.4033492224790154,25.934999465942386,0.02839484658499103 1183,2010-07-26,26.06999969482422,26.06999969482422,25.520000457763672,25.934999465942386,138872.0,0.007146975634791053,7.1481230308424815,-1.1739173701756476,66.62335088753585,60.47201367215544,0.33918720477743847,-0.6150341241754447,4.215468652594353,7.756075216451144,45.293251092215314,0.5499992370605469,0.2846752067053444,0.44099979400634837,-1.2192082037551266,2.1012077917678234,-0.3891042048743891,1.2711037928870859,-1.0194175855427048,56.852702430560775,-11.34288348755664,0.830103998880738,7,0.20000076293945668,0.02999973297119496,4.187500953674316,5.705000877380371,0.8800010681152308,0,0.03586495883726504,-1.4489805451105868,25.88500022888184,18.636899601176587,25.9950008392334,-1.097563244912977,26.10000038146973,0.03586495883726504 1184,2010-07-27,26.479999542236328,26.790000915527344,26.0,26.309999465942386,158127.0,0.015726883475702946,-1.0000048287367782,1.259257689427662,69.91773524483537,62.9532950281333,-0.16410201610737474,-0.997413115289838,3.639888275390284,7.251562069676822,43.61956065878904,0.7900009155273438,0.4275665919158982,0.800999641418457,-0.9000452147638285,2.5020444976007425,-0.049522786672685726,1.6515220695095998,-1.3434406868084956,75.78115570363984,8.45596514002004,0.8505224280911433,7,-0.23749923706054332,-0.7049999237060547,3.6875009536743164,5.295001029968262,0.6750011444091832,1,0.0026434930526555434,7.1481230308424815,26.06999969482422,-1.4489805451105868,25.88500022888184,18.636899601176587,25.9950008392334,0.0026434930526555434 1185,2010-07-28,26.32500076293945,26.72500038146973,26.13500022888184,26.51000022888184,66010.0,-0.0058534283223703465,-1.088494141238215,-1.0882316642170984,63.624852295297174,64.64732252555713,-0.07324142187621874,-0.7779445604387938,3.6431118920730547,7.311943117694273,41.705818155072706,0.5900001525878906,0.5494459612228262,0.5797508239746065,-1.1131367440579893,2.2726383920072024,-0.2666929600416914,1.4261946079909045,-1.1059042312111522,63.67188256699148,-1.101771366810361,0.8464437840162975,7,-0.11000061035155895,-0.5500011444091761,3.842499732971195,5.44999980926514,0.875,2,0.002848959294102116,-1.0000048287367782,26.479999542236328,7.1481230308424815,26.06999969482422,-1.4489805451105868,25.88500022888184,0.002848959294102116 1186,2010-07-29,26.25,26.489999771118164,25.88999938964844,26.3700008392334,105305.0,-0.002849031747989006,2.3333474618926067,0.64865505758145,60.981914691756266,65.65868120480985,-0.05847453221219823,-0.5898445413281301,3.5712020564286746,7.292366491502506,39.55968299095044,0.600000381469723,0.5434007690696632,0.4137500762939439,-1.1738429771559744,2.001343129743862,-0.3800464504310135,1.2075466030189013,-0.9516672990232564,57.480258197841536,-3.7450925179532817,0.793796526724959,7,-0.09999942779541016,-0.47500038146972656,3.9175004959106445,5.52500057220459,0.8999996185302734,3,0.036571393694196486,-1.088494141238215,26.32500076293945,-1.0000048287367782,26.479999542236328,7.1481230308424815,26.06999969482422,0.036571393694196486 1187,2010-07-30,25.520000457763672,26.20499992370605,25.01000022888184,26.20499992370605,129647.0,-0.027809506370907733,2.4890529240930497,5.708288961296958,45.7627063850933,64.04319971294163,0.5962744415039936,0.2490075109511274,4.151806064858899,7.935117773858472,37.56551719431866,1.2399997711181605,0.5323998429346197,-0.3772495269775398,-1.8016735468267342,1.0471744928716546,-1.0894615369021352,0.33496248294705566,1.6800003051757777,28.651687199230917,-26.564447439354748,0.7122120099245963,7,0.38000011444091797,0.17999935150146484,4.597499847412109,6.255000114440918,1.7299995422363281,4,0.09286829503812832,2.3333474618926067,26.25,-1.088494141238215,26.32500076293945,-1.0000048287367782,26.479999542236328,0.09286829503812832 1188,2010-08-02,25.809999465942386,25.82500076293945,25.51499938964844,25.53000068664551,136200.0,0.011363597295332095,1.0000000000000457,-0.4087576607255748,32.63156264394759,60.99749010600079,0.232774525266219,0.08961724830802353,3.727369314561635,7.555557485190118,35.43203984815652,0.3100013732910085,0.5246361086869733,-0.16725053787230948,-1.352286179004043,1.017785103259424,-0.7597683584381763,0.4252672826935573,1.3462012863159103,44.94376002563142,-5.417116387873278,0.5925178205658677,8,0.09000110626220348,-0.10999965667724965,3.9225006103515625,5.9650011062622035,1.1599998474121023,0,0.08175128454131952,2.4890529240930497,25.520000457763672,2.3333474618926067,26.25,-1.088494141238215,26.32500076293945,0.08175128454131952 1189,2010-08-03,25.895000457763672,25.93000030517578,25.649999618530273,25.70000076293945,77252.0,0.003293335667575281,1.1132175965912363,0.6964305177111844,37.38020415338983,57.412286870927204,0.15813229208504964,0.09659722395450387,3.505018162239857,7.378344854615904,33.720737260263164,0.2800006866455078,0.5060430860065459,-0.1374995231628411,-1.1844623865110435,0.9094633401853613,-0.6609809548369441,0.3859819085112619,1.2182762840270946,51.603507296858844,4.92327437791964,0.5234814316741015,8,0.005000114440917969,-0.2650003433227539,3.837499618530277,5.880000114440918,1.3549995422363281,1,0.040741466944422156,1.0000000000000457,25.809999465942386,2.4890529240930497,25.520000457763672,2.3333474618926067,26.25,0.040741466944422156 1190,2010-08-04,26.165000915527344,26.170000076293945,25.79999923706055,25.88999938964844,101918.0,0.010426740799022616,1.5964985075825264,1.4102664423490308,43.50455487604254,54.46177400871201,-0.11362732714592383,-0.0682134185309593,3.0794362808850977,7.01477087504982,31.86633772415074,0.3700008392333949,0.44051590137016916,0.06350088119506836,-0.803763801767893,0.9307655641580297,-0.3701314602864123,0.497133222676549,0.9062102960052449,78.04061107345093,32.99512106594787,0.43363234148148144,8,-0.2650003433227539,-0.5350008010864258,3.442499160766605,5.484999656677246,1.375,2,0.03783679482046809,1.1132175965912363,25.895000457763672,1.0000000000000457,25.809999465942386,2.4890529240930497,25.520000457763672,0.03783679482046809 1191,2010-08-05,26.32999992370605,26.520000457763672,26.18000030517578,26.290000915527344,83827.0,0.006306096021605256,-1.6153834867769505,0.14545013177970875,48.932931084211745,52.151090251345515,-0.25268155926629987,-0.1561593592836381,2.729840891239366,6.755648798878791,30.242082076734807,0.3549995422363281,0.41542450321845337,0.1744998931884716,-0.5989466712518166,0.9479464576287597,-0.21222338903167426,0.5612231754086174,0.6999870681735239,87.41718508226202,42.125242302677904,0.38672328222014407,8,-0.4299993515014613,-0.6999998092651332,1.904999732971195,5.017495155334476,0.8899993896484375,3,0.033042189204493644,1.5964985075825264,26.165000915527344,1.1132175965912363,25.895000457763672,1.0000000000000457,25.809999465942386,0.033042189204493644 1192,2010-08-06,26.190000534057614,26.4950008392334,26.040000915527344,26.45499992370605,96475.0,-0.00531710558503995,1.6376713843431567,-6.625149015307441,46.38110704034555,49.90195204610215,-0.07249129325140302,0.048548624526628004,2.675781622599647,6.79608303804071,28.69007299892019,0.4549999237060547,0.32764860952923414,-0.004999542236330257,-0.6918301554025987,0.6818310709299382,-0.34841484881946627,0.33841576434680576,0.7995867225620081,67.1642215938201,20.52140884090619,0.34341530658313457,8,-0.2899999618530238,-0.5399999618530238,1.6699991226196325,4.739998817443851,0.21500015258789773,4,0.03665517620834979,-1.6153834867769505,26.32999992370605,1.5964985075825264,26.165000915527344,1.1132175965912363,25.895000457763672,0.03665517620834979 1193,2010-08-09,26.71999931335449,26.790000915527344,26.25,26.364999771118164,149368.0,0.020236684554765905,1.181809774818514,-1.3396239995393429,61.49341894347868,48.965916901506965,-0.5594203353978457,-0.4369057251028856,1.9372788693618794,6.162043691691093,27.32655303279772,0.6000003814697301,0.2569002195263792,0.4824993133544879,-0.22455122569227726,1.189549852401253,0.12897404383110356,0.8360245828778723,0.22999620271037813,93.85951556746036,41.113661365785106,0.35352526952338326,8,-0.8199987411498988,-1.0699987411498988,0.9775004386901891,4.035000801086429,-0.3699989318847585,0,0.01983535554885374,1.6376713843431567,26.190000534057614,-1.6153834867769505,26.32999992370605,1.5964985075825264,26.165000915527344,0.01983535554885374 1194,2010-08-10,27.149999618530273,27.270000457763672,26.520000457763672,26.61000061035156,157670.0,0.016092826206057342,-1.0833353201567206,1.5211259281546765,64.26630758721201,49.03718971171972,-0.9883187316730222,-0.8983969850231261,1.3346116700104425,5.628568811822035,27.061077290109193,0.75,0.20674542775789106,0.9032496452331529,0.1526274402630179,1.6538718502032879,0.5279385427480854,1.2785607477182204,-2.139999389648434,91.83668438207143,34.3269865601721,0.37531110248506805,8,-1.0099992752075195,-1.364999771118164,0.5475001335144043,3.52500057220459,-0.7749996185302734,1,-0.006629845587656336,1.181809774818514,26.71999931335449,1.6376713843431567,26.190000534057614,-1.6153834867769505,26.32999992370605,-0.006629845587656336 1195,2010-08-11,26.57999992370605,27.20000076293945,26.5,27.104999542236328,124994.0,-0.02099446419274309,-1.0437994414387721,-0.9722233014852624,57.05668948431138,48.60105357755918,-0.4228060499231745,-0.35486082123501106,1.707898691179178,6.087136333116735,26.78864176774124,0.7000007629394496,0.15441202825347133,0.338499927520747,-0.40059649319177737,1.0775963482332713,-0.03104828283551697,0.7080481378770109,-1.5247996902465744,43.902374727465855,-15.848023029275417,0.36954821035626245,8,-0.43999958038329723,-0.7699995040893519,1.1174998283386266,4.095000267028812,-0.5650005340576101,2,0.02520692544082337,-1.0833353201567206,27.149999618530273,1.181809774818514,26.71999931335449,1.6376713843431567,26.190000534057614,0.02520692544082337 1196,2010-08-12,26.649999618530273,26.73500061035156,26.42499923706055,26.51000022888184,81254.0,0.002633547593120511,1.0,-0.26666569785395017,59.317907257689754,50.10718700784767,-0.48064365224299976,-0.4432546578209511,1.4244040682389354,5.906576918647573,26.502376530666982,0.3100013732910085,0.04466543800502265,0.40574960708618235,-0.33927044044503774,1.1507696546174024,0.03323958332057231,0.7782596308517924,-1.5505033805847113,49.59340894500321,-12.886334843737515,0.37251002376560965,8,-0.25749969482421875,-0.7799997329711914,1.010000228881836,4.02500057220459,-0.7749996185302734,3,0.033395921566101494,-1.0437994414387721,26.57999992370605,-1.0833353201567206,27.149999618530273,1.181809774818514,26.71999931335449,0.033395921566101494 1197,2010-08-13,26.29999923706055,26.78000068664551,26.190000534057614,26.649999618530273,90536.0,-0.013133222757210072,-1.0701840096639363,-2.50001362397824,52.693205187992405,52.33625840163043,-0.009347908668708271,-0.10659538157205617,1.536966496280467,6.165213953793764,26.26848694494376,0.5900001525878977,-0.027870934523722468,0.06074924468994425,-0.6812055944160598,0.8027040837959483,-0.310228174863056,0.4317266642429445,-1.1570929147186249,10.185065812363424,-50.81681864308745,0.3709774195530016,8,0.16000080108642223,-0.15999889373779652,1.360000610351559,4.0800008773803675,-0.5,4,0.03498099250883335,1.0,26.649999618530273,-1.0437994414387721,26.57999992370605,-1.0833353201567206,27.149999618530273,0.03498099250883335 1198,2010-08-16,26.2549991607666,26.38999938964844,26.01000022888184,26.29999923706055,54206.0,-0.0017110295665155872,2.377764591192196,0.1285715064223198,47.11907091288563,53.418354708241075,0.11780173127377935,-0.07986671129511791,1.3811807549556114,6.1167034209281965,25.931817349057663,0.37999916076660156,-0.08493637790573416,0.024749183654783735,-0.7115532206036015,0.761051587913169,-0.34340201847441065,0.3929003857839781,-1.0695509557162417,19.44435614128281,-38.048577495579636,0.3681512021291932,8,0.2800006866455078,-0.11499881744384766,1.0550007820129395,4.125000953674316,-0.7549991607666016,0,0.005713255786466087,-1.0701840096639363,26.29999923706055,1.0,26.649999618530273,-1.0437994414387721,26.57999992370605,0.005713255786466087 1199,2010-08-17,26.79999923706055,26.79999923706055,26.20499992370605,26.29999923706055,65129.0,0.020757954435906223,1.3799972534179972,-11.111092273130984,55.529670275013665,54.754478641460096,-0.3188550367193841,-0.5868274388100723,0.6491939581705282,5.48256814534491,25.140929828371267,0.5949993133544993,0.0038120590305155133,0.5264992713928258,-0.2378650630114123,1.290863605797064,0.14431710419070498,0.9086814385949467,-1.5728599869559226,66.38644148208977,9.275434790541254,0.3821821672021197,8,-0.15999889373779652,-0.6599988937377965,0.4062509536743164,3.5800008773803675,-1.6899986267089915,1,-0.016791002552288714,2.377764591192196,26.2549991607666,-1.0701840096639363,26.29999923706055,1.0,26.649999618530273,-0.016791002552288714 1200,2010-08-18,26.95000076293945,27.0,26.604999542236328,26.709999084472656,77504.0,0.005597072020489868,1.3235310617195302,0.48000335693358664,58.00916400496168,55.76294896598786,-0.38643157156728947,-0.7060853649027514,0.2952636983993351,5.2423608499347445,24.20888310644675,0.3950004577636719,0.13449181926977616,0.6340007781982386,-0.18249070951790358,1.4504922659143809,0.22575503434016753,1.0422465220563097,-1.6820042886816395,94.94957084645802,36.3202704807743,0.40824574385807194,8,-0.31000041961669567,-0.8100004196166957,0.45249938964844105,3.4299993515014684,-2.1800003051757777,2,-0.021335834755528693,1.3799972534179972,26.79999923706055,2.377764591192196,26.2549991607666,-1.0701840096639363,26.29999923706055,-0.021335834755528693 1201,2010-08-19,26.56999969482422,27.03000068664551,26.46999931335449,27.0,136185.0,-0.014100224762805702,1.2857120614086264,-1.791655408090307,63.05969051611329,57.61612490773984,0.03485948858936183,-0.2959727870315376,0.4602980725821695,5.527114633265207,23.0128008120385,0.5600013732910227,0.2364990787062382,0.2252497673034668,-0.5841127339146048,1.0346122685215384,-0.1794314833055708,0.6299310179125044,-1.2619631408962917,54.90188378642158,-7.208765076673721,0.4046812506090359,8,0.07000064849853516,-0.42999935150146484,0.8425006866455078,3.810000419616699,-1.6350002288818324,3,-0.020888231522407263,1.3235310617195302,26.95000076293945,1.3799972534179972,26.79999923706055,2.377764591192196,26.2549991607666,-0.020888231522407263 1202,2010-08-20,26.6200008392334,26.75,26.21999931335449,26.520000457763672,101466.0,0.0018818646964049446,1.9444588673487426,-0.23255886162417275,60.71429652691223,57.52955575034356,0.05841091324518288,-0.3036547420533111,0.19164020541561655,5.380471496583851,21.95093029972526,0.5300006866455114,0.30413359726838607,0.23850088119506907,-0.5494282314907188,1.026429993880857,-0.1554636751478249,0.632465437537963,-1.2727250072287575,59.80395456772358,-4.293200858035092,0.3939645563428944,8,0.01999950408935547,-0.48000049591064453,0.7924995422363281,3.409998893737793,-1.3000011444091797,4,-0.027986506977693004,1.2857120614086264,26.56999969482422,1.3235310617195302,26.95000076293945,1.3799972534179972,26.79999923706055,-0.027986506977693004 1203,2010-08-23,27.0049991607666,27.09000015258789,26.540000915527344,26.60000038146973,126229.0,0.014462746408549387,-1.095244323342416,4.04997234355029,63.602925536266504,57.45584663357184,-0.31503836814135866,-0.6482497821494064,-0.3551493801432031,4.903601531943636,20.450443113769772,0.5499992370605469,0.351525137723975,0.5767492294311509,-0.24364361654209077,1.3971420754043926,0.1665528064445283,0.9869456524177735,-1.6192688362467784,90.39537063976987,23.696783750358847,0.4101964229866213,8,-0.39999866485595703,-0.8649988174438477,0.4575009346008301,2.8550004959106445,-1.8549995422363281,0,-0.04462136497514502,1.9444588673487426,26.6200008392334,1.2857120614086264,26.56999969482422,1.3235310617195302,26.95000076293945,-0.04462136497514502 1204,2010-08-24,26.54999923706055,27.04999923706055,26.47500038146973,27.0,133294.0,-0.016848729414777552,1.0909078298503674,-1.1111163439077698,54.51346279752859,57.17326589059597,0.05129529311293979,-0.1978822986510025,-0.07346506252784835,5.263790011684289,19.83308571491409,0.5749988555908203,0.4143867992444328,0.11824932098388885,-0.7036689585423161,0.9401676005100938,-0.29270981877921187,0.5292084607469896,-1.12658350987585,37.93098912373924,-26.20381375161726,0.41095913976310183,8,9.536743128535363e-07,-0.4099988937377965,0.8750009536743129,3.3100004196166957,-1.8549995422363317,1,-0.03954799499937012,-1.095244323342416,27.0049991607666,1.9444588673487426,26.6200008392334,1.2857120614086264,26.56999969482422,-0.03954799499937012 1205,2010-08-25,26.399999618530273,26.670000076293945,26.29999923706055,26.520000457763672,106079.0,-0.005649703308499343,-1.3124936670382297,0.2666680795151125,50.82352582146144,56.22944573101505,0.19341654455064017,-0.04424429221958093,-0.11257473857391886,5.323610077021428,19.262776706480402,0.3700008392333949,0.3716283881056732,-0.035500240325927024,-0.8560510610777747,0.7850505804259207,-0.4457756507018509,0.37477517004999683,-0.939652196733995,20.689670292087463,-38.82705179257897,0.410275410375924,8,0.15000057220458984,-0.25999927520751953,0.6700000762939453,3.4600000381469727,-2.08499908447266,2,-0.04886359950070829,1.0909078298503674,26.54999923706055,-1.095244323342416,27.0049991607666,1.9444588673487426,26.6200008392334,-0.04886359950070829 1206,2010-08-26,27.209999084472656,27.295000076293945,26.415000915527344,26.440000534057614,149335.0,0.030681798395703064,-1.1463452077736296,-6.416609711515567,60.36583876624012,57.08196057304257,-0.5909365415389907,-0.8207138611435241,-1.0947258112889813,4.423712913329922,18.223194112232257,0.8950004577636719,0.2958244953557738,0.7264992713928216,-0.1581715000254995,1.6111700428111426,0.284163885683661,1.168834657101982,-1.7134586019570293,92.0929366050993,32.15792142669991,0.44233538570916087,8,-0.5574989318847656,-1.0574989318847656,0.023750782012943006,2.65000057220459,-3.229999542236328,3,-0.08967286691683007,-1.3124936670382297,26.399999618530273,1.0909078298503674,26.54999923706055,-1.095244323342416,27.0049991607666,-0.08967286691683007 1207,2010-08-27,27.88999938964844,28.040000915527344,27.07500076293945,27.07500076293945,214252.0,0.024990824257830502,-1.368102524257291,1.058441767545787,61.53845864459415,58.68411476545463,-1.1417431143160393,-1.3850692443158223,-1.7852044255768362,3.653343627613385,16.80719910284219,0.9650001525878942,0.30720769659562563,1.2879996299743688,0.3161195659102205,2.259879694038517,0.8020595979422929,1.7739396620064447,-2.3215205233816825,91.37923096654269,34.25924289375096,0.48594003203207425,8,-0.7674989700317418,-1.3649988174438512,-0.6074995994567871,1.970000267028805,-3.914999008178711,4,-0.10595195368856203,-1.1463452077736296,27.209999084472656,-1.3124936670382297,26.399999618530273,1.0909078298503674,26.54999923706055,-0.10595195368856203 1208,2010-08-30,27.920000076293945,28.11000061035156,27.790000915527344,28.0,98222.0,0.0010756789997148353,1.1333231608461234,-0.0981595809910732,58.24411274835342,58.9857194847146,-1.0177535671289881,-1.3163804398338996,-1.8020171831245477,3.520495105160961,15.342558932065083,0.3199996948242152,0.30651188565315834,1.2125002861022942,0.14885493360727153,2.276145638597317,0.6806776098547829,1.7443229623498056,-2.2032298870715508,89.50274088951944,35.25507791523456,0.531822676247511,8,-0.7550001144409215,-1.359999656677246,-1.692500114440918,1.9399995803833008,-3.0550003051757812,0,-0.09312322257754257,-1.368102524257291,27.88999938964844,-1.1463452077736296,27.209999084472656,-1.3124936670382297,26.399999618530273,-0.09312322257754257 1209,2010-08-31,26.95000076293945,27.709999084472656,26.5049991607666,27.26000022888184,257920.0,-0.03474209565558328,-1.0083287371631748,3.874997019765008,53.64892231074274,58.50124818535694,-0.027087435064050425,-0.27751917868926057,-0.8490110518299652,4.389983430490172,13.748466393738346,1.4150009155273438,0.3461072597058532,0.18975095748901083,-0.8067557932042568,1.1862577081822785,-0.3085024178576212,0.6880043328356429,-1.0417721400267226,35.911659265597315,-18.833114392563772,0.4982533753466336,8,0.21499919891357422,-0.39000034332275035,-0.765000820159905,2.8499994277954137,-2.150001525878899,1,-0.06679039307800183,1.1333231608461234,27.920000076293945,-1.368102524257291,27.88999938964844,-1.1463452077736296,27.209999084472656,-0.06679039307800183 1210,2010-09-01,27.15500068664551,27.290000915527344,26.60000038146973,27.0,205411.0,0.007606675988965916,2.247052593313959,-0.5000030763740625,54.85111326092377,57.589184045891436,-0.22344799374759816,-0.4264102371007574,-1.0804168504068805,4.067878621026043,12.412217064967844,0.6900005340576136,0.4290045599068506,0.3452508926391644,-0.6247598652774045,1.3152616505557333,-0.13975448631912002,0.8302562715974489,-1.0706303047376764,43.65781146614964,-11.253666751009725,0.4850053789582839,9,0.009999275207512426,-0.5950002670288121,-1.146250724792484,2.4649991989135707,-1.9250011444091832,2,-0.09059108560549922,-1.0083287371631748,26.95000076293945,1.1333231608461234,27.920000076293945,-1.368102524257291,27.88999938964844,-0.09059108560549922 1211,2010-09-02,27.20000076293945,27.35000038146973,26.98500061035156,27.18000030517578,113384.0,0.001657156146420924,1.281250745058764,0.12903463975878787,59.183686179745294,57.419116229539554,-0.189625585458586,-0.4246628225678286,-1.1410446546376107,3.9010943533273768,11.463863147645093,0.36499977111817117,0.4338967361851189,0.3467509269714313,-0.6106210177361611,1.3041228716790236,-0.13193504538236311,0.8254368993252257,-0.9535799627561161,43.30224140000439,-16.553552363504338,0.4786859723537953,9,0.004999160766605115,-0.6400003433227504,-1.2050008773803675,2.4199991226196325,-2.2100009918212855,3,-0.10606618191028538,2.247052593313959,27.15500068664551,-1.0083287371631748,26.95000076293945,1.1333231608461234,27.920000076293945,-0.10606618191028538 1212,2010-09-03,27.149999618530273,27.45000076293945,27.0,27.29999923706055,88235.0,-0.0018382773164221655,-1.0000084771265774,-7.499809269503703,59.12334336845758,56.92138487756078,-0.06318218241669271,-0.31521456961207406,-1.1016104675415868,3.8305782919768134,10.292507019316236,0.4500007629394496,0.41318277578547935,0.24874982833862447,-0.6638226867087411,1.16132234338599,-0.20753642918505832,0.7050360858623073,-0.7544924335334819,40.18690811341414,-23.756997193404437,0.4562862575236831,9,0.05500030517578125,-0.5899991989135742,-1.1874995231628418,2.4700002670288086,-2.1499996185302734,4,-0.11675875214857734,1.281250745058764,27.20000076293945,2.247052593313959,27.15500068664551,-1.0083287371631748,26.95000076293945,-0.11675875214857734 1213,2010-09-06,27.25,27.38999938964844,27.0049991607666,27.34000015258789,75400.0,0.003683255354503645,3.0526632802616964,0.6000025431379638,55.0448483231166,56.98042771373723,-0.13943778799278306,-0.39365569409390844,-1.1925356691458546,3.609258982014609,9.47185640023706,0.3850002288818395,0.4031653129765189,0.32225017547607493,-0.5989019365856407,1.2434022875377906,-0.13832588055478467,0.7828262315069345,-0.7173333409748288,61.82579970147222,-1.7344074491469001,0.46057605603085844,9,-0.04500007629394531,-0.4375,-1.4499998092651367,2.369999885559082,-2.5400009155273438,0,-0.12018347223964299,-1.0000084771265774,27.149999618530273,1.281250745058764,27.20000076293945,2.247052593313959,27.15500068664551,-0.12018347223964299 1214,2010-09-07,26.96999931335449,27.29999923706055,26.80500030517578,27.2549991607666,89146.0,-0.010275254555798585,1.6399943033853857,3.1666596024244873,50.21784903529342,56.91313029305189,0.23066177607206484,-0.13473978445964718,-0.8833149819833572,3.757576377630226,9.33549792851889,0.4949989318847692,0.40050397710287555,0.051249504089351916,-0.8642596504559563,0.9667586586346602,-0.406505073183304,0.5090040813620078,-0.3111459382232056,43.52926656868088,-15.396958739561825,0.4577545772726548,9,0.2925014495849645,-0.08999919891357067,-1.1699991226196254,2.6500005722045934,-2.0,1,-0.07804966984904638,3.0526632802616964,27.25,-1.0000084771265774,27.149999618530273,1.281250745058764,27.20000076293945,-0.07804966984904638 1215,2010-09-08,27.25,27.274999618530273,26.95000076293945,27.045000076293945,103743.0,0.010381931545206502,1.549019021190367,-0.7192983630255161,57.572383641156904,56.60274639026487,0.09377488542938295,-0.3815335280831036,-1.1147653951871987,3.3517721931981264,9.170605785385574,0.32499885559082387,0.3582601572446862,0.2977501869201653,-0.6145950854470321,1.2100954592873627,-0.1584224492634334,0.753922823103764,-0.47505484605109416,68.99215178344402,9.162089717215437,0.45617263618359954,9,0.05749988555908203,-0.2950000762939453,-1.484999656677246,2.369999885559082,-2.0400009155273438,2,-0.08990828487851188,1.6399943033853857,26.96999931335449,3.0526632802616964,27.25,-1.0000084771265774,27.149999618530273,-0.08990828487851188 1216,2010-09-09,27.540000915527344,27.54999923706055,27.21999931335449,27.25,86261.0,0.010642235432196001,1.129048533175819,1.4146391388085113,59.725156388426385,56.40126836180179,-0.1614731186241407,-0.6339415721353845,-1.3334695946437272,2.94116707153875,8.764956639059122,0.3299999237060618,0.40516162003343226,0.5432510375976562,-0.3935146264031282,1.4800167015984407,0.07486820559726581,1.0116338695980467,-0.7350006103515625,98.65794149423651,37.220773777335424,0.46838283200039144,9,-0.23250102996826172,-0.48000049591064453,-1.7750005722045898,2.0799989700317383,-2.535001754760742,3,-0.0838780427196214,1.549019021190367,27.25,1.6399943033853857,26.96999931335449,3.0526632802616964,27.25,-0.0838780427196214 1217,2010-09-10,27.21999931335449,27.649999618530273,26.895000457763672,27.53499984741211,152661.0,-0.01161952038979186,1.7706387342206296,-1.0862053089895154,52.30439372542217,55.7412995814761,0.05978090212962073,-0.2545319011495728,-0.9402287749614437,3.1399543474435063,8.238855567670406,0.7549991607666016,0.4831652082979403,0.17724943161010387,-0.7041759590633596,1.0586748222835674,-0.26346326372662787,0.6179621269468356,0.8900012969970703,49.11234856880978,-8.30399115971052,0.44071269533673163,9,-0.11250019073485973,-0.15999889373778942,-1.4549989700317347,2.4000005722045934,-2.1199989318847585,4,-0.08192504035598036,1.129048533175819,27.540000915527344,1.549019021190367,27.25,1.6399943033853857,26.96999931335449,-0.08192504035598036 1218,2010-09-13,26.40500068664551,26.75,25.95499992370605,26.75,557095.0,-0.02994116999514873,3.6087052670570032,1.0952340585282323,48.55722933982249,55.1755559180405,0.7121691844390163,0.6032074153839524,-0.057049834163979796,3.8246551069905834,7.882044672096514,1.2649993896484375,0.4247861687366452,-0.6452492713928173,-1.500619149078652,0.21012060629301743,-1.0729342102357329,-0.2175643325499017,1.6806999206542912,26.548722357506204,-31.95545680981869,0.42768493884291675,9,0.3974990844726527,0.6274995803832937,-0.6300001144409215,3.2149991989135707,-1.3100013732910227,0,-0.05320964401095807,1.7706387342206296,27.21999931335449,1.129048533175819,27.540000915527344,1.549019021190367,27.25,-0.05320964401095807 1219,2010-09-14,26.35000038146973,26.5,26.31999969482422,26.399999618530273,148995.0,-0.0020829503406754046,-2.272714662227771,0.1449256132552613,49.492908770004945,54.58019986349397,0.7522121194801201,0.6564214440458862,0.0481993538615022,3.7578540847791366,8.110257839068893,0.18000030517578125,0.29717573691275945,-0.677749633789059,-1.583052471050685,0.22755320347256713,-1.1304010524198702,-0.22509821515824768,1.650472198486323,23.30386601070403,-38.331913178690314,0.4526514186308122,9,0.45249938964843395,0.6824998855590749,-0.5749998092651403,3.269999504089352,-2.0,1,-0.06223913750492327,3.6087052670570032,26.40500068664551,1.7706387342206296,27.21999931335449,1.129048533175819,27.540000915527344,-0.06223913750492327 1220,2010-09-15,26.375,26.545000076293945,26.30500030517578,26.45000076293945,129330.0,0.0009487521126507747,-1.2325544259328258,1.5000381475547773,39.92764506878412,52.44063974005384,0.6760250650661703,0.6178109768835256,0.07493636308346652,3.6243325393253905,8.605678264060238,0.23999977111816406,0.1808355454782955,-0.623999977111815,-1.5750635558483914,0.32706360162476145,-1.0995317664801014,-0.14846818774352855,1.5436536737060536,24.77877002435121,-31.64100654721058,0.47553178936828777,9,0.42749977111816406,0.657500267028805,-0.41249990463256836,3.244999885559082,-2.270000457763672,2,-0.05327016821404784,-2.272714662227771,26.35000038146973,3.6087052670570032,26.40500068664551,1.7706387342206296,27.21999931335449,-0.05327016821404784 1221,2010-09-16,26.01499938964844,26.399999618530273,25.76000022888184,26.399999618530273,222416.0,-0.013649312240817446,2.3246701775071528,5.1332841666244775,25.4902254109396,48.703626633662964,0.9501773714971691,0.9845804090650532,0.4685664216005989,3.8683846333352996,9.168150872831148,0.639999389648434,0.14563314222401402,-0.9562505722045849,-1.9889062001632105,0.07640505575404077,-1.4725783861838977,-0.43992275822527205,1.8251081340576114,13.492023445258091,-36.914989931944355,0.5163278139793124,9,0.6900005340576136,0.9200010299682582,-0.03999900817871449,3.605000495910641,-2.2049999237060547,3,-0.030943698791555674,-1.2325544259328258,26.375,-2.272714662227771,26.35000038146973,3.6087052670570032,26.40500068664551,-0.030943698791555674 1222,2010-09-17,25.875,26.29999923706055,25.78000068664551,26.29999923706055,99946.0,-0.005381487331656332,1.4470563947904196,1.1038934659724446,24.015268470608177,45.25589553893981,0.9949253977149688,1.1235072692239427,0.6364261447789161,3.890603990379276,9.454681442991587,0.5199985504150391,0.07844019105312583,-1.058999919891356,-2.193708835821429,0.07570899603871695,-1.6263543778563907,-0.4916454619263213,1.8403010860165985,11.616141182363448,-32.44740184883041,0.5673544579650361,9,0.8299999237060547,1.0600004196166992,0.25624990463256836,3.744999885559082,-1.764999389648441,4,-0.03362322083993807,2.3246701775071528,26.01499938964844,-1.2325544259328258,26.375,-2.272714662227771,26.35000038146973,-0.03362322083993807 1223,2010-09-20,25.79999923706055,26.024999618530273,25.60000038146973,25.79999923706055,100147.0,-0.0028985802102202696,-1.1250083446979995,-0.0,31.08553064991557,43.130082385008926,0.9416364137295439,1.1632438679968509,0.7238382832850263,3.8420413760059553,10.33055642131908,0.4249992370605433,-0.026103283114302656,-1.0737506866455035,-2.315502077488077,0.1680007041970697,-1.6946263820667902,-0.4528749912242169,1.7979837975279622,21.16390689713643,-22.94223816569075,0.6208756954212861,9,0.8250007629394496,1.055001258850094,0.5000009536743129,3.8200006484985316,-1.539999008178711,0,-0.027131739391112242,1.4470563947904196,25.875,2.3246701775071528,26.01499938964844,-1.2325544259328258,26.375,-0.027131739391112242 1224,2010-09-21,25.5,25.93000030517578,25.415000915527344,25.79999923706055,160052.0,-0.011627877749299076,-1.1914988596427152,-100.0,23.604488803847403,39.355871847530096,1.1300214856173483,1.4551529298918098,0.9977182727772806,4.014520325073335,11.236865340953715,0.5149993896484375,-0.14340628569453884,-1.3212499618530273,-2.7016766983157225,0.05917677460966786,-2.011463330084375,-0.6310365936216797,1.9381444223390112,7.522048460194617,-35.12721381347051,0.6902133682313474,9,1.0325002670288086,1.2625007629394531,0.8375000953674316,4.119999885559082,-1.3549995422363281,1,-0.015882379868451424,-1.1250083446979995,25.79999923706055,1.4470563947904196,25.875,2.3246701775071528,26.01499938964844,-0.015882379868451424 1225,2010-09-22,25.11000061035156,25.559999465942386,25.06999969482422,25.5,103607.0,-0.015294093711703538,-1.0850999935069303,1.3000012715689855,19.971291142237646,34.93877570906468,1.323744581250125,1.8377774200861232,1.365554705616045,4.29507246736345,12.082572200037111,0.4899997711181676,-0.2614469740085781,-1.6467494010925314,-3.2174825855258042,-0.07601621665925862,-2.432115993309168,-0.861382808875895,2.125829461306285,3.007587806161473,-37.92493233475073,0.785366592216636,9,1.2499990463256871,1.4799995422363317,1.279999732971195,4.335000038146983,0.6299991607666051,2,-0.03026683434521782,-1.1914988596427152,25.5,-1.1250083446979995,25.79999923706055,1.4470563947904196,25.875,-0.03026683434521782 1226,2010-09-23,24.770000457763672,25.28000068664551,24.670000076293945,25.184999465942386,120019.0,-0.013540427890221696,1.0165261116978395,1.0641016862944555,18.435044195314404,31.175514650163816,1.373988482057964,2.0929109761900477,1.6818855355752227,4.527886138424243,13.799684958572545,0.610000610351566,-0.3518051642281854,-1.86474962234497,-3.651441502308746,-0.07805774238119412,-2.758095562326858,-0.971403682363082,2.2059299686741376,6.134995886911707,-33.45049327688089,0.8933459399818887,9,0.9399995803833008,1.619999885559082,1.619999885559082,4.404999732971191,0.5299987792968786,3,-0.02684702879441858,-1.0850999935069303,25.11000061035156,-1.1914988596427152,25.5,-1.1250083446979995,25.79999923706055,-0.02684702879441858 1227,2010-09-24,24.934999465942386,24.979999542236328,24.67499923706055,24.72500038146973,116573.0,0.006661243646727488,1.033340538890962,-0.5060230996557529,19.817471507899285,27.98220822439457,0.9507583450985067,1.7867895087024053,1.5009328822762846,4.255571931571168,14.689748269043386,0.3050003051757777,-0.5135147573739971,-1.552000617980955,-3.389629095119986,0.2856278591580761,-2.470814856550472,-0.6331863794114376,1.7181007114752838,19.55715713461267,-16.503945028188152,0.9188142385695156,9,0.672500610351559,1.4550008773803675,1.4550008773803675,4.240000724792477,0.3999996185302699,4,-0.045117305959303855,1.0165261116978395,24.770000457763672,-1.0850999935069303,25.11000061035156,-1.1914988596427152,25.5,-0.045117305959303855 1228,2010-09-27,25.31999969482422,25.59000015258789,25.209999084472656,25.5049991607666,110846.0,0.015440153885212027,1.1408423461904225,-0.8809536784741144,29.060921384812403,25.711987403817623,0.4421635313911132,1.2617047715513436,1.1029954926491428,3.7640864261879976,15.119697400417625,0.6550006866455043,-0.7205892262389426,-1.037000370025634,-2.814673202739627,0.7406724626883587,-1.9258367863826287,-0.14816395366863944,1.05546646843613,51.58726194098422,15.790439254807737,0.8888364163569957,9,0.28750038146972656,1.0700006484985352,1.0700006484985352,3.8550004959106445,-0.1999988555908203,0,-0.04778827405436348,1.033340538890962,24.934999465942386,1.0165261116978395,24.770000457763672,-1.0850999935069303,25.11000061035156,-0.04778827405436348 1229,2010-09-28,25.149999618530273,25.29999923706055,25.040000915527344,25.29999923706055,146591.0,-0.006714063125707548,2.466653103264001,0.8108110894600833,22.584850870732012,23.78501027070072,0.4738756765351084,1.35964892336645,1.2739352167788276,3.830241964817901,16.21015261940192,0.279998779296875,-0.8828832832463789,-1.1170003890991218,-2.9496730631948544,0.7156722849966108,-2.033336726146988,-0.20066405205125548,0.9867012925547805,52.17385895987312,19.726047902115944,0.9163363370478658,9,0.38500022888183594,1.2400007247924805,1.2225008010864258,4.02500057220459,-0.475000381469723,1,-0.035387650224562694,1.1408423461904225,25.31999969482422,1.033340538890962,24.934999465942386,1.0165261116978395,24.770000457763672,-0.035387650224562694 1230,2010-09-29,24.69499969482422,25.23500061035156,24.69499969482422,25.23500061035156,108624.0,-0.018091448533097187,1.000000000000013,3.6000152588277587,14.392966441158563,22.551981496280607,0.7437159698784797,1.7084978273801212,1.7192877364610055,4.157259306460645,17.484932170873112,0.5400009155273402,-0.98716037085034,-1.44900026321411,-3.3592955229954775,0.4612949965672577,-2.404147893104792,-0.4938526333234279,1.2363630993900792,2.7173496149021967,-20.473158775384647,0.955147629890683,9,0.7899999618530273,1.6950006484985352,1.6500005722045898,4.380000114440918,-0.2950000762939453,2,-0.02227168430278703,2.466653103264001,25.149999618530273,1.1408423461904225,25.31999969482422,1.033340538890962,24.934999465942386,-0.02227168430278703 1231,2010-09-30,24.315000534057614,24.690000534057614,24.15500068664551,24.670000076293945,275205.0,-0.015387696515997473,1.7088568476151054,0.6574054451179131,14.180008711252029,21.459174856352142,0.9579493028268224,1.9618637651408655,2.0884099281413846,4.406724954982391,19.08464517664188,0.5399990081787074,-1.1147313289256324,-1.6847494125366254,-3.692511863350571,0.3230130382773204,-2.6886306379435965,-0.6808681871296542,1.4397714796478347,11.149819300248218,-8.399811761104388,1.0038812254069722,9,0.774999618530277,1.8175001144409215,2.029999732971195,3.9899988174438583,-0.03000068664550426,3,0.05860576622503366,1.000000000000013,24.69499969482422,2.466653103264001,25.149999618530273,1.1408423461904225,25.31999969482422,0.05860576622503366 1232,2010-10-01,23.979999542236328,24.44499969482422,23.899999618530273,24.40500068664551,192984.0,-0.013777544086501448,1.1584197307045871,1.197187866023359,16.083889221155857,19.792325808712175,1.1129103821465378,2.157832734507224,2.411963141539985,4.626760458501799,20.98313077086125,0.5450000762939453,-1.2175455951134495,-1.861250400543213,-3.983892505076202,0.2613917039897764,-2.9225714528097093,-0.7999293482767165,1.5188090591395316,4.733721800310819,-13.355113753717426,1.0613210522664949,10,0.9350004196166992,2.02500057220459,2.4225006103515625,4.324999809265144,0.350000381469723,4,0.05504585988416255,1.7088568476151054,24.315000534057614,1.000000000000013,24.69499969482422,2.466653103264001,25.149999618530273,0.05504585988416255 1233,2010-10-04,23.97500038146973,24.20000076293945,23.90500068664551,24.20000076293945,122378.0,-0.0002084720959978359,1.6222184546263918,0.5294112367215023,16.312034863650112,18.982053148690255,0.9295626254787237,2.007840037015132,2.3992564066205126,4.524060478078592,22.98421288563488,0.2950000762939382,-1.2410226832927371,-1.7024995803832965,-3.872324929648883,0.46732576888229005,-2.78741225501609,-0.6175869057505032,1.2360226029939234,5.357198812539154,-11.573289814601225,1.0849126746327933,10,0.7699995040893519,2.029999732971188,2.8487501144409144,4.329998970031742,0.354999542236321,0,0.05672570099536145,1.1584197307045871,23.979999542236328,1.7088568476151054,24.315000534057614,1.000000000000013,24.69499969482422,0.05672570099536145 1234,2010-10-05,24.864999771118164,24.95000076293945,24.0,24.040000915527344,195778.0,0.03712197603701872,-1.0994476069642332,-3.6666553638792325,32.80180985330783,20.407666338809168,-0.0670333871866049,1.0035036799177988,1.4883103920074134,3.5242965418628636,24.327405914684814,0.9750003814697195,-1.2296066698675503,-0.7072502136230483,-2.8164643627501533,1.4019639355040567,-1.7618572881866008,0.3473568609405042,0.11003900747748219,72.28460192163465,54.0192371098525,1.0546070745635518,10,-0.11999988555908203,0.9399995803833008,1.9975004196166992,1.2349996566772496,-0.44499969482421875,1,0.010255422097828815,1.6222184546263918,23.97500038146973,1.1584197307045871,23.979999542236328,1.7088568476151054,24.315000534057614,0.010255422097828815 1235,2010-10-06,24.79999923706055,24.98500061035156,24.60000038146973,24.920000076293945,109126.0,-0.0026141377299795376,2.0799783326848704,-0.14545576447794786,35.164823904333446,22.266530750922396,-0.05658107215717578,0.9228607798160908,1.536173953602269,3.487460823245275,25.721724328650364,0.38500022888182883,-1.2764215255939533,-0.6497507095336879,-2.6292842255202764,1.3297828064529007,-1.6395174675269821,0.3400160484596064,-0.899999618530277,82.9491977716569,61.43295713541788,0.9897667579932936,10,-0.054999351501468396,0.975000381469723,2.062500953674313,1.3000001907348633,-0.30999946594238637,2,-0.005040322735704095,-1.0994476069642332,24.864999771118164,1.6222184546263918,23.97500038146973,1.1584197307045871,23.979999542236328,-0.005040322735704095 1236,2010-10-07,25.229999542236328,25.28499984741211,24.57999992370605,24.79999923706055,216638.0,0.01733872251629731,1.6111064016163117,-3.5833108161806377,42.64537394921794,24.802964355513353,-0.46317646179922534,0.3277305820637686,1.0960978585077719,2.961481763793973,27.437008687731247,0.7049999237060582,-1.2648551600781985,-0.10425033569335795,-1.8226009695526386,1.6141002981659227,-0.9634256526229983,0.7549249812362824,-1.308299903869628,96.02885948833489,70.23401448583182,0.8591753169296397,10,-0.4849996566772461,0.5450000762939453,1.6325006484985352,0.8550004959106445,-0.9799995422363281,3,-0.03289734200417216,2.0799783326848704,24.79999923706055,-1.0994476069642332,24.864999771118164,1.6222184546263918,23.97500038146973,-0.03289734200417216 1237,2010-10-08,24.989999771118164,25.26000022888184,24.8799991607666,25.20499992370605,127733.0,-0.009512476237520051,1.3384626219232778,-0.4999999999999959,41.098901743820655,26.14051772873649,-0.23976867223581522,0.41328787114510845,1.3465589480819702,3.1076036414668664,28.784595657115002,0.3800010681152379,-1.2042114436162166,-0.23275012969970632,-1.7081108944383026,1.24261063503889,-0.9704305120690044,0.5049302526695918,-1.013768124389646,78.62316987714173,50.08445681407621,0.7376803823692974,10,-0.3900003433227539,0.7849998474121094,1.892500400543213,1.0950002670288086,-0.75,4,-0.028211281719211834,1.6111064016163117,25.229999542236328,2.0799783326848704,24.79999923706055,-1.0994476069642332,24.864999771118164,-0.028211281719211834 1238,2010-10-11,25.0,25.29999923706055,24.95000076293945,25.295000076293945,81558.0,0.0004001692266277779,1.2950840175852145,1.3720924043221603,44.13145308681662,28.534584641634783,-0.3351824415358742,0.3084457235925733,1.3380029657695331,3.0100956240626786,29.051391103906564,0.34999847412110086,-1.0971559102094162,-0.152499866485595,-1.5207468306022243,1.2157470976310343,-0.8366233485439096,0.5316236155727196,-0.9714176252441398,76.92312206744954,43.83705076939898,0.6841234820583141,10,-0.40000057220458984,0.7749996185302734,1.882500171661377,1.0850000381469727,-0.9899997711181605,0,-0.026800003051758003,1.3384626219232778,24.989999771118164,1.6111064016163117,25.229999542236328,2.0799783326848704,24.79999923706055,-0.026800003051758003 1239,2010-10-12,24.709999084472656,24.76000022888184,24.03499984741211,24.5,338023.0,-0.011600036621093768,3.6774010951823435,-0.7118611191930948,45.19228917607124,31.956731612180633,-0.1275751651116721,0.49464278750604507,1.6233678138586782,3.2094551657699917,29.7061086513133,0.9650001525878906,-1.0099503307650366,-0.3605007171630845,-1.6187194314242106,0.8977179970980416,-0.9896100742936476,0.2686086399674785,0.5900001525878942,53.359649228616426,15.788540768105463,0.6291093571305624,10,-0.1099996566772461,1.0650005340576172,2.298750877380371,1.3750009536743164,-0.7599983215332067,1,-0.01537835592253789,1.2950840175852145,25.0,1.3384626219232778,24.989999771118164,1.6111064016163117,25.229999542236328,-0.01537835592253789 1240,2010-10-13,24.96999931335449,25.15500068664551,24.670000076293945,24.8700008392334,177437.0,0.010522065500407463,1.0638270242191905,0.47618528610352534,52.45096641336638,36.209060245748894,-0.3849455510175197,0.13068685007666048,1.352952903792552,2.8502241198885585,30.23115148849047,0.48500061035156605,-0.9867000028232162,-0.03025045394897674,-1.12852386593363,1.0680229580356766,-0.5793871599413016,0.5188862520433482,0.3299999237060618,73.91303692266817,31.02848739417442,0.5491367059923263,10,-0.3699998855590785,0.8050003051757848,2.101251125335697,1.115000724792484,-0.7749996185302699,2,-0.02202640176951831,3.6774010951823435,24.709999084472656,1.2950840175852145,25.0,1.3384626219232778,24.989999771118164,-0.02202640176951831 1241,2010-10-14,25.209999084472656,25.25,25.0,25.020000457763672,141680.0,0.00961152493864148,-1.1739173701756422,1.900015259021964,53.30926080727425,40.3452126442065,-0.5415930003181657,-0.18204739994608587,1.0997933166269718,2.497650011141751,30.133161139759334,0.28000068664551137,-0.9180977506803956,0.24999933242797923,-0.7459237274760575,1.245922392332016,-0.24796219752403914,0.7479608623799976,0.06470016479492458,92.88535999903476,45.106463094740256,0.49796152995201765,10,-0.6074991226196254,0.5650005340576172,1.921250820159912,0.8750009536743164,-0.7199993133544922,3,-0.028560069000476695,1.0638270242191905,24.96999931335449,3.6774010951823435,24.709999084472656,1.2950840175852145,25.0,-0.028560069000476695 1242,2010-10-15,25.0049991607666,25.290000915527344,24.90999984741211,25.290000915527344,99745.0,-0.008131691041286748,1.6666577434531498,-1.5000200774991468,46.037729511598826,43.64806760508969,-0.19657890506082154,-0.04803018326873243,1.293493269639697,2.585744883983157,30.067479084025273,0.3800010681152344,-0.7707246274491375,0.08849945068359233,-0.8104241677500355,0.9874230691172201,-0.36096235853322156,0.5379612599004062,-0.9699993133544922,76.67982461430807,28.168892887285438,0.449461809216813,10,-0.3549995422363281,0.7700004577636719,2.178750991821289,1.080000877380371,-0.7399997711181605,4,-0.03019392865852244,-1.1739173701756422,25.209999084472656,1.0638270242191905,24.96999931335449,3.6774010951823435,24.709999084472656,-0.03019392865852244 1243,2010-10-18,25.10000038146973,25.20000076293945,24.73500061035156,25.20000076293945,109930.0,0.0037992890978451044,8.299967575197593,0.350876371107502,49.35898439104744,45.487753664838536,-0.12875694943584293,-0.20887137984384552,1.1709769609815162,2.364980942137354,29.879728110043757,0.4650001525878906,-0.5800753621963075,0.21850061416626332,-0.5850315360807699,1.0220327644132965,-0.1832654609572515,0.6202666892897781,-1.039900512695315,84.86052809955315,35.29222778388669,0.40176607512351575,10,-0.432500839233402,0.2249994277954066,1.983749389648434,0.9849996566772425,-1.25,0,-0.034262972003238246,1.6666577434531498,25.0049991607666,-1.1739173701756422,25.209999084472656,1.0638270242191905,24.96999931335449,-0.034262972003238246 1244,2010-10-19,25.09499931335449,25.290000915527344,25.06999969482422,25.18000030517578,158529.0,-0.00019924573861496153,-2.2592718179120928,0.850006675694845,55.7970914337998,47.78022783477923,-0.09800580431221206,-0.24850883486140063,1.133975210873924,2.260317634702613,29.42809056497677,0.220001220703125,-0.38139903032120515,0.23374958038329652,-0.523216920132807,0.9907160808994,-0.14473366987475345,0.6122328306413465,-1.0103014236450143,68.54817125506389,12.514312463052562,0.378483250258051,10,-0.4274997711181605,0.12750053405762074,1.8225007057189977,1.010001182556156,-1.5399990081787074,1,-0.04323566902411746,8.299967575197593,25.10000038146973,1.6666577434531498,25.0049991607666,-1.1739173701756422,25.209999084472656,-0.04323566902411746 1245,2010-10-20,24.35000038146973,25.20000076293945,24.03499984741211,25.20000076293945,350525.0,-0.02968714693242891,1.7411773945629514,9.999887804330251,50.458713302935855,48.648376651859,0.6441915974283567,0.46022964577635506,1.845823969923348,2.8833408453691725,28.99637879247303,1.1650009155273402,-0.18984156083013914,-0.4732493400573681,-1.2535813512868899,0.3070826711721537,-0.8634153456721272,-0.08308333444260896,0.9400005340576136,25.099622786033944,-35.099370886510684,0.39016600561476045,10,0.317499160766598,0.8724994659423793,2.567499637603756,1.7550001144409144,-0.9799995422363317,2,-0.01642708879933652,-2.2592718179120928,25.09499931335449,8.299967575197593,25.10000038146973,1.6666577434531498,25.0049991607666,-0.01642708879933652 1246,2010-10-21,24.104999542236328,24.3700008392334,24.03499984741211,24.3700008392334,276994.0,-0.01006163595052123,1.5282969979199206,0.3117660918444079,51.67785131804111,49.82381549343906,0.7966001025790419,0.6881369884597888,2.0518875757736694,2.9969968006168948,28.172351618323155,0.33500099182128906,-0.11725657502463349,-0.6850001335144036,-1.52896287301213,0.1589626059833229,-1.1069815032632668,-0.26301876376554034,1.1850013732910156,5.577660179153837,-59.09114335919645,0.42198136974886274,10,0.5625,1.0450000762939453,2.812500476837158,2.1000003814697266,-0.48999977111816406,3,0.0037336716157241323,1.7411773945629514,24.35000038146973,-2.2592718179120928,25.09499931335449,8.299967575197593,25.10000038146973,0.0037336716157241323 1247,2010-10-22,23.809999465942386,24.28499984741211,23.79999923706055,24.18000030517578,242356.0,-0.012238128267832882,-1.4871743457571687,1.396222748439927,47.94519571804136,50.24756467468625,1.0131590788620883,0.9428751768223229,2.3150029753027574,3.1499389185915696,27.382116369949284,0.48500061035155895,-0.0642835847465939,-0.9237502098083468,-1.8707000471899669,0.023199627573273318,-1.3972251284991586,-0.45027529111753495,1.4549014282226516,0.6711555447458382,-68.54656894832188,0.4734749186908103,10,0.735000610351559,1.239999771118164,3.0100007057189906,2.420001029968258,-0.6000003814697301,4,0.028559442269137536,1.5282969979199206,24.104999542236328,1.7411773945629514,24.35000038146973,-2.2592718179120928,25.09499931335449,0.028559442269137536 1248,2010-10-25,24.11000061035156,24.28000068664551,23.90999984741211,24.15500068664551,203898.0,0.012599796351876913,1.5084796172372184,0.12162155195968777,38.97813040008589,49.55710258846566,0.6410480825545122,0.577167711313681,1.9873965095825525,2.729019241387853,27.776452513709117,0.470001220703125,-0.07381879508504596,-0.5632491111755407,-1.5071001695035164,0.3806019471524351,-1.0351746403395303,-0.091323582011551,1.0963042175293012,20.805437857627037,-46.040511019259824,0.4719255291639887,10,0.43499946594238637,0.8024988174438512,2.709999561309818,2.179999351501465,-1.090000152587887,0,0.006428816896434819,-1.4871743457571687,23.809999465942386,1.5282969979199206,24.104999542236328,1.7411773945629514,24.35000038146973,0.006428816896434819 1249,2010-10-26,24.26000022888184,24.45000076293945,24.1200008392334,24.25,180319.0,0.006221468881501435,-1.4444570031859694,-0.22222693171707858,42.3077152978422,48.43007468674075,0.4699204622445805,0.3763695184005016,1.7933957470305124,2.4634940468053657,27.88267059125371,0.3400001525878906,-0.05491929088799097,-0.3687495231628368,-1.301819174724173,0.5643201283984993,-0.8352843489435031,0.09778530261782947,0.89005237536621,32.85717789003891,-30.631921647360933,0.4665348257806677,10,0.2849998474121058,0.6049995422363246,2.4800000190734828,2.3000001907348597,-1.1900005340576207,1,-0.01690024087155606,1.5084796172372184,24.11000061035156,-1.4871743457571687,23.809999465942386,1.5282969979199206,24.104999542236328,-0.01690024087155606 1250,2010-10-27,24.145000457763672,24.43000030517578,24.10000038146973,24.270000457763672,188149.0,-0.004740303793619005,-2.0697645535033775,-12.49971390424885,33.020377266578436,46.1757542933301,0.5091274874397342,0.47226532862948645,1.8573151211117036,2.4537816288238403,27.643031630978697,0.32999992370605113,-0.061484515086185354,-0.45624933242797994,-1.4132115762433237,0.5007129113873638,-0.93473045433565,0.02223178947969018,0.9510500117968768,53.076986278859614,-6.035969034723912,0.4784811219076713,10,0.39999961853027344,0.5499992370605469,2.502500057220459,2.4149999618530273,-1.25,2,-0.024435706829658788,-1.4444570031859694,24.26000022888184,1.5084796172372184,24.11000061035156,-1.4871743457571687,23.809999465942386,-0.024435706829658788 1251,2010-10-28,25.739999771118164,25.93000030517578,24.78000068664551,24.85000038146973,677228.0,0.06605919582170183,-1.2330116144706909,-7.119995117187472,58.24175271388279,47.53175687136165,-1.1206313446013247,-1.0651116613998894,0.24096671941362757,0.7408813793646232,25.981383658823663,1.7849998474121094,-0.013730086018554744,1.067500019073485,-0.004951303591727907,2.1399513417386977,0.5312743577408803,1.6037256804060895,-1.9400005340576136,91.07979160659565,33.01228333377186,0.5362256613326062,10,-0.875,-0.875,0.7350001335144043,0.8200006484985352,-2.530000686645508,3,-0.09207455139700693,-2.0697645535033775,24.145000457763672,-1.4444570031859694,24.26000022888184,1.5084796172372184,24.11000061035156,-0.09207455139700693 1252,2010-10-29,25.29999923706055,25.75,25.01000022888184,25.75,275480.0,-0.017094037994177524,2.2888822955961357,-0.5056191815111335,53.01203850237234,47.93765177261997,-0.7089366754381992,-0.5493131798720974,0.6524532155773599,1.0593052339760085,24.01078503977067,0.7399997711181605,-0.03156853018747441,0.5614995002746603,-0.49384283290488895,1.6168418334542096,0.033828333684883916,1.0891706668644368,-1.4573999786376959,68.8118353788543,12.587072004793,0.5276711665897752,10,-0.43499946594238637,-0.43499946594238637,0.7500009536743129,1.0900011062622035,-1.9499988555908203,4,-0.06660077141323095,-1.2330116144706909,25.739999771118164,-2.0697645535033775,24.145000457763672,-1.4444570031859694,24.26000022888184,-0.06660077141323095 1253,2010-11-01,25.334999084472656,25.71500015258789,25.270000457763672,25.4950008392334,184593.0,0.001383393220061313,-2.068973908696882,0.3555588522019271,56.613753410014766,48.02839199219942,-0.7901936914179046,-0.5029897834946624,0.5763465883510897,0.9298799972653846,21.933692822694365,0.44499969482421875,-0.07360052850543752,0.5284994125366218,-0.49446848052009074,1.5514673055933343,0.01701546600826731,1.0399833590649763,-1.4506518051147417,67.48627073720584,10.448859540220084,0.5114839465283556,11,-0.4699993133544922,-0.4699993133544922,0.6637511253356934,1.0550012588500977,-2.034999847412106,0,-0.08387606381649215,2.2888822955961357,25.29999923706055,-1.2330116144706909,25.739999771118164,-2.0697645535033775,24.145000457763672,-0.08387606381649215 1254,2010-11-02,25.1200008392334,25.290000915527344,25.05500030517578,25.28000068664551,202361.0,-0.008486214841469053,1.6111134658585173,0.9999880792018055,51.60258030018734,48.15548832522736,-0.6384118475680367,-0.28238605388471427,0.7615604742714162,1.046806977875363,21.288141716251495,0.279998779296875,-0.0714267639386108,0.30075111389160014,-0.7316003324496592,1.3331025602328594,-0.2154246092790295,0.8169268370622298,-1.1947404993591277,55.73773225618499,0.8004822945057057,0.5161757231706293,11,-0.2550010681152344,-0.2550010681152344,0.8787493705749512,1.2699995040893555,-1.1700000762939489,1,-0.08359873850759847,-2.068973908696882,25.334999084472656,2.2888822955961357,25.29999923706055,-1.2330116144706909,25.739999771118164,-0.08359873850759847 1255,2010-11-03,24.67499923706055,25.209999084472656,24.520000457763672,25.209999084472656,271972.0,-0.01771503134179153,1.5794348542214807,3.3437522351762143,44.524057180608104,47.36062230995703,-0.1592028996926551,0.16102662385472755,1.175828346527556,1.3849647089012542,20.91789635585663,0.6899986267089844,-0.10638429603178778,-0.13800048828124645,-1.1723542441871437,0.8963532676246508,-0.6551773662341951,0.3791763896717022,-0.7096440978802505,10.992822416354214,-37.527238382913524,0.5171768779529486,11,0.19000053405761363,0.19000053405761363,1.2875008583068812,1.7150011062622035,-0.3249988555908203,2,-0.0650455761646268,1.6111134658585173,25.1200008392334,-2.068973908696882,25.334999084472656,2.2888822955961357,25.29999923706055,-0.0650455761646268 1256,2010-11-04,24.399999618530273,24.899999618530273,24.29999923706055,24.75,208431.0,-0.011144868370137284,-1.1818150291823886,0.6542065070910651,43.89506237470399,46.91060749403065,0.18108627551640666,0.3906872270281383,1.3901523537406781,1.5561049773234643,21.145149766649844,0.600000381469723,-0.1812920070477304,-0.3715001106262221,-1.4020034915509996,0.6590032702985553,-0.8867518010886108,0.1437515798361666,-0.39535157603006255,6.896574403657669,-36.48918577354078,0.5152516904623885,11,0.5200004577636719,0.4650001525878906,1.5375003814697266,1.9900007247924805,0.005001068115237928,3,-0.0616802944383511,1.5794348542214807,24.67499923706055,1.6111134658585173,25.1200008392334,-2.068973908696882,25.334999084472656,-0.0616802944383511 1257,2010-11-05,24.28499984741211,24.459999084472656,24.20000076293945,24.399999618530273,321601.0,-0.004713105447380017,1.2127638851688924,0.32857041650999175,41.809040486778294,47.22515305921869,0.4140973948715114,0.47448940731829836,1.4199674103026823,1.643441952004622,21.4273175874627,0.2599983215332067,-0.1838716913599292,-0.45124988555908274,-1.4983803412070635,0.595880570088898,-0.9748151133830731,0.07231534226490766,-0.24184475965838814,5.610502885574365,-31.185239553545433,0.523565227823991,11,0.7300004959106445,0.5799999237060547,1.3262505531311035,1.8475008010864258,-0.3349990844726598,4,-0.04426603951797059,-1.1818150291823886,24.399999618530273,1.5794348542214807,24.67499923706055,1.6111134658585173,25.1200008392334,-0.04426603951797059 1258,2010-11-08,24.32999992370605,24.71500015258789,24.20000076293945,24.36000061035156,299659.0,0.0018529988295938882,-2.551732075794372,0.2608760552634634,42.37288651293267,47.23239430533986,0.4510150987783099,0.39707943471914575,1.2875820402206912,1.5824159256071901,21.64241074396949,0.514999389648441,-0.17077087411637137,-0.372749805450443,-1.4271960414584903,0.6816964305576043,-0.8999729234544667,0.15447331255358066,-0.24910793160388778,11.926526841116091,-19.991341436164966,0.5272231180040243,11,0.6850004196167028,0.5349998474121129,1.1300001144409215,1.6750001907348668,-0.75,0,-0.04027947165266754,1.2127638851688924,24.28499984741211,-1.1818150291823886,24.399999618530273,1.5794348542214807,24.67499923706055,-0.04027947165266754 1259,2010-11-09,24.32999992370605,24.5,24.20499992370605,24.399999618530273,185623.0,0.0,1.1851820455220032,2.3332697565008496,49.76580262740587,49.09299712320957,0.5162812602286699,0.3869924834359253,1.2296658123049369,1.556726834366959,20.798970769209202,0.29500007629394887,-0.11242745620336336,-0.35374984741211435,-1.421259492698404,0.7137597978741752,-0.8875046700552573,0.18000497523102865,-0.21212576534241379,12.87122542632141,-19.086680457219593,0.5337548226431443,11,0.735000610351566,0.5349998474121129,1.0450000762939489,1.6750001907348668,-2.0300006866455043,1,-0.04233459473388301,-2.551732075794372,24.32999992370605,1.2127638851688924,24.28499984741211,-1.1818150291823886,24.399999618530273,-0.04233459473388301 1260,2010-11-10,24.420000076293945,24.45000076293945,24.20499992370605,24.35000038146973,223624.0,0.0036991431512582995,2.769212711640806,-0.9999999999998985,53.82746721237389,48.60252095637526,0.5245546087783275,0.2673839975810708,1.0749923629144078,1.4356318058202433,20.60544421663525,0.24500083923339844,-0.030886079162684155,-0.23624973297119212,-1.3010442667715125,0.8285448008291283,-0.7686469998713541,0.29614753392896986,-0.26588339499406644,31.428524717916652,-3.7065917651926625,0.5323972669001603,11,0.5550003051757812,0.44499969482421875,0.8549995422363281,1.5850000381469727,-2.145000457763672,2,-0.019246491068227067,1.1851820455220032,24.32999992370605,-2.551732075794372,24.32999992370605,1.2127638851688924,24.28499984741211,-0.019246491068227067 1261,2010-11-11,24.489999771118164,25.20000076293945,24.40500068664551,24.5,313826.0,0.0028664903605866154,-7.833412806900695,-0.14286103542235057,58.74036519112712,49.23900169957023,0.2889855606101186,0.14828047735660022,0.9383486416679752,1.3399775787292043,20.258135777731866,0.7950000762939382,0.03390259649929561,-0.13025007247924947,-1.1644617998687004,0.9039616549102014,-0.6473559361739731,0.3868557912154742,-0.3003654173407675,28.99990081787145,-10.061150743726785,0.5171058636947248,11,0.4675006866455078,0.375,0.7699999809265137,1.515000343322754,-2.2049999237060547,3,-0.005716594159120403,2.769212711640806,24.420000076293945,1.1851820455220032,24.32999992370605,-2.551732075794372,24.32999992370605,-0.005716594159120403 1262,2010-11-12,24.25,24.375,24.11000061035156,24.375,313059.0,-0.009799909079672764,3.239990234375057,12.49971390425329,51.82766921876358,48.707214567208986,0.40720122119081736,0.3465871660501776,1.1091534455474203,1.555620694727434,19.806237732239364,0.3799991607666051,0.1418376223011748,-0.3324998855590806,-1.3626887015755464,0.6976889304573852,-0.8475942935673118,0.18259452244915053,1.6800003051757812,12.843978903677483,-27.347893606665572,0.5150944080082323,11,0.4500007629394531,0.6149997711181641,1.0099997520446777,1.755000114440918,-2.1650009155273438,4,0.006391780892598398,-7.833412806900695,24.489999771118164,2.769212711640806,24.420000076293945,1.1851820455220032,24.32999992370605,0.006391780892598398 1263,2010-11-15,24.239999771118164,24.354999542236328,24.20499992370605,24.20499992370605,149310.0,-0.00041238057244685766,-7.571444141687836,-0.2799987792969034,49.72899098635284,48.49903797678293,0.27439701244982473,0.3044648995722419,1.0451920489200504,1.5502197891136582,19.119746202012006,0.149999618530277,0.013832882012437153,-0.29950008392334126,-1.3103509237398896,0.7113507558932071,-0.8049255038316154,0.2059253359849329,1.6536005401611327,11.926526841116457,-27.98719690776133,0.505425419908274,11,0.4200000762939453,0.625,0.9474997520446777,1.765000343322754,-1.639999389648434,0,-0.01196365556588197,3.239990234375057,24.25,-7.833412806900695,24.489999771118164,2.769212711640806,24.420000076293945,-0.01196365556588197 1264,2010-11-16,24.01000022888184,24.290000915527344,24.01000022888184,24.21999931335449,187370.0,-0.009488430049837238,-1.666684831970992,-5.999999999999188,48.22601464222791,48.910366583629575,0.3692111186523981,0.4732764024515923,1.2060590624181309,1.7748207719486473,18.67089967210215,0.28000068664550426,-0.07011505141337437,-0.4752496719360302,-1.4769925007836733,0.5264931569116129,-0.97612108635985,0.02562174248778959,1.8479280883789038,0.0,-36.668646894638464,0.5008714144238213,11,0.595000267028805,0.8549995422363246,1.1774992942810023,1.9949998855590785,-0.9950008392333984,1,-0.01790921703776316,-7.571444141687836,24.239999771118164,3.239990234375057,24.25,-7.833412806900695,24.489999771118164,-0.01790921703776316 1265,2010-11-17,23.95000076293945,24.09499931335449,23.854999542236328,24.04999923706055,213007.0,-0.0024989365002261454,1.5263316401309623,0.4761852861035922,10.572683893312629,45.20788008569719,0.3526381104662484,0.5288888043054634,1.185776797559317,1.8366822013585384,17.160592566124354,0.2399997711181605,-0.18880521008484408,-0.5152491569519064,-1.5439704402961638,0.513472126392351,-1.029609798624037,-0.0008885152797759588,1.8340104307861367,7.06328137408366,-21.784069458769316,0.5143606416721288,11,0.577499389648441,0.9149990081787145,1.2374987602233922,2.0549993515014684,-1.0900001525878906,2,-0.06889358970009463,-1.666684831970992,24.01000022888184,-7.571444141687836,24.239999771118164,3.239990234375057,24.25,-0.06889358970009463 1266,2010-11-18,24.19499969482422,24.20000076293945,23.8799991607666,23.989999771118164,215922.0,0.010229600170363451,1.9767305696264947,-2.0500305180436476,23.373465845999945,43.159482903388486,0.08437477931657966,0.3067029934765131,0.8523387818565595,1.6040900626979813,15.50183148548259,0.320001602172848,-0.26627736321876583,-0.2747502326965332,-1.2976069518390148,0.7481064864459483,-0.786178592267774,0.23667812687470757,1.4732707998120134,65.38458716942375,39.87433262178391,0.5114283595712409,11,0.3325004577636719,0.6700000762939453,0.992499828338623,1.8100004196166992,-1.5949993133544886,3,-0.07935524283989437,1.5263316401309623,23.95000076293945,-1.666684831970992,24.01000022888184,-7.571444141687836,24.239999771118164,-0.07935524283989437 1267,2010-11-19,24.489999771118164,24.88500022888184,24.20000076293945,24.20000076293945,276351.0,0.012192605084307973,-3.7241504048196226,1.4146298346653938,31.905774413071,41.996470447848296,-0.19946373043968535,0.06878555946158116,0.48082031248209844,1.3254138932844697,13.504848855678203,0.6900005340576207,-0.26625574129755236,-0.013750171661378374,-0.9883366952013084,0.9608363518785517,-0.5010434334313416,0.47354309010858486,1.069474466374075,61.65046655938588,39.73764331707383,0.48729326176996424,11,0.03750038146972656,0.375,0.6987500190734863,1.515000343322754,-1.2950000762939453,4,-0.09003674741991963,1.9767305696264947,24.19499969482422,1.5263316401309623,23.95000076293945,-1.666684831970992,24.01000022888184,-0.09003674741991963 1268,2010-11-22,24.26499938964844,24.684999465942386,24.20000076293945,24.684999465942386,203745.0,-0.009187439100553751,1.309517213818318,-1.448281078379125,31.769686568438956,39.99690199685199,0.017150213292769223,0.3225297166008829,0.6513839946983957,1.5670325847409678,11.399946803124946,0.4849987030029368,-0.24778171501224477,-0.2465004920959437,-1.2103089241552105,0.7173079399633231,-0.7284047081255771,0.2354037239336897,1.1922063661284419,39.805783891988796,21.25569888295442,0.4819042160296327,11,0.2625007629394496,0.600000381469723,0.9475002288818324,1.740000724792477,-1.2099990844726598,0,-0.08984135009316274,-3.7241504048196226,24.489999771118164,1.9767305696264947,24.19499969482422,1.5263316401309623,23.95000076293945,-0.08984135009316274 1269,2010-11-23,23.85000038146973,24.364999771118164,23.85000038146973,24.20499992370605,180614.0,-0.017102782551717377,-1.9014087533983466,0.8452368517853973,32.18142495211029,37.59178619015602,0.39884359789902746,0.7433495701942512,1.0077747075752121,1.9871444407887644,9.376785444269537,0.514999389648434,-0.21765895723307338,-0.6409995079040485,-1.643976793142489,0.36197777733439196,-1.142488150523267,-0.13951086528483003,1.5110730014947187,0.0,-18.70025400967334,0.5014886426192198,11,0.6750001907348597,1.014999389648434,1.1462492942810023,2.154999732971188,-0.9349994659423864,1,-0.05241090062921705,1.309517213818318,24.26499938964844,-3.7241504048196226,24.489999771118164,1.9767305696264947,24.19499969482422,-0.05241090062921705 1270,2010-11-24,23.55500030517578,23.940000534057614,23.46999931335449,23.84000015258789,365804.0,-0.012368975747402922,-1.065931117743688,0.8028175067966333,31.905774413071,34.610164992594235,0.6238437260559699,1.0454845091276397,1.2387242500894118,2.2856737133392215,7.426180263180846,0.470001220703125,-0.20182655761172086,-0.9064995765686028,-1.9842458528113625,0.17124669967415684,-1.4453727146899809,-0.36762643844722476,1.6851872376690906,6.007133344476596,-13.600189183387386,0.5388731381213793,11,0.6224994659423828,1.1449995040893555,1.3899993896484375,2.4499998092651367,-0.5300006866455078,2,-0.022925107558104507,-1.9014087533983466,23.85000038146973,1.309517213818318,24.26499938964844,-3.7241504048196226,24.489999771118164,-0.022925107558104507 1271,2010-11-25,23.3700008392334,23.770000457763672,23.07999992370605,23.565000534057614,283475.0,-0.007853936045236765,1.2809952268958547,0.6842098218468374,30.9771268551072,32.293438063299085,0.7076844295264983,1.1002354777456098,1.367808560310884,2.465737715173823,8.147002099451967,0.6900005340576207,-0.23951791413473345,-0.972999095916748,-1.977542916616489,0.03154472478299297,-1.4752710062666168,-0.4707271855668793,1.6931678806624362,16.06652999978879,-5.091891916321714,0.5022719103498705,11,0.6124992370605469,1.1349992752075195,1.5749988555908203,2.6349992752075195,-0.23500061035155895,3,-0.021822858817602375,-1.065931117743688,23.55500030517578,-1.9014087533983466,23.85000038146973,1.309517213818318,24.26499938964844,-0.021822858817602375 1272,2010-11-26,23.614999771118164,23.72500038146973,23.114999771118164,23.30500030517578,293936.0,0.010483479806875362,1.3018861134402953,-1.589743338941302,36.27636611781808,30.79870196679522,0.40581380879686435,0.7615744184352735,1.0731018215928287,2.2147828039943462,8.906778043442486,0.610000610351566,-0.3038577908879567,-0.6437501907348633,-1.5913721208498863,0.30387173938015977,-1.117561155792373,-0.16993922567735353,1.2101886932348975,33.33333333333341,10.552445229586276,0.4738109650575108,11,0.36750030517578125,0.8900003433227539,1.2937498092651367,2.390000343322754,1.5750007629394496,4,-0.04298113061554243,1.2809952268958547,23.3700008392334,-1.065931117743688,23.55500030517578,-1.9014087533983466,23.85000038146973,-0.04298113061554243 1273,2010-11-29,23.209999084472656,24.0,23.11000061035156,23.6200008392334,357585.0,-0.017150145694298735,-1.9180369901348995,-1.322588584191129,31.395312732676345,28.928623976845046,0.725654243391638,1.0532114709661329,1.425081559423301,2.6039074064410848,9.533148988818436,0.889999389648441,-0.41336461872397123,-0.9425008773803718,-1.8580076120053306,-0.02699414275541301,-1.4002542446928494,-0.4847475100678942,1.4057667550027624,10.116667408826006,-13.342799456961794,0.45775336731247857,11,0.7725009918212891,1.2950010299682617,1.5875005722045898,2.7450008392333984,1.1700000762939453,0,-0.0006462468866907933,1.3018861134402953,23.614999771118164,1.2809952268958547,23.3700008392334,-1.065931117743688,23.55500030517578,-0.0006462468866907933 1274,2010-11-30,23.020000457763672,23.399999618530273,22.90999984741211,23.084999084472656,1868552.0,-0.008186067824366816,-2.43859672605105,0.1585325573714057,27.491930552770214,30.808540272340334,0.8498209097526548,1.1360632562641086,1.5684296113021396,2.7592799221762405,9.985502246816894,0.48999977111816406,-0.48427719952990245,-1.0274994850158699,-1.9573802763971564,-0.09761869363458331,-1.4924398807065131,-0.5625590893252266,1.4114734718194235,10.091797702082685,-11.849073087730405,0.4649403956906429,11,0.8774995803833008,1.3999996185302734,1.7087492942810059,2.934999465942383,0.8149986267089844,1,0.001520410369944436,-1.9180369901348995,23.209999084472656,1.3018861134402953,23.614999771118164,1.2809952268958547,23.3700008392334,0.001520410369944436 1275,2010-12-01,23.06999969482422,23.375,23.0,23.040000915527344,198247.0,0.0021719911410202908,-5.818143986683313,-0.4615294324784318,27.022611072394866,31.214000853050877,0.7396480743418934,1.0115172861939108,1.4839717306713922,2.6790645987547457,9.749735369485792,0.375,-0.5503885156003001,-0.8972502708435073,-1.8749136563817537,0.08041311469473911,-1.3860819636126323,-0.4084185780743823,1.1484678632549397,14.678883028799211,-6.105968310606842,0.48883169276912325,12,0.8275003433227539,1.3500003814697266,1.635000228881836,2.885000228881836,0.6900005340576207,2,-0.006718629447214464,-2.43859672605105,23.020000457763672,-1.9180369901348995,23.209999084472656,1.3018861134402953,23.614999771118164,-0.006718629447214464 1276,2010-12-02,22.895000457763672,23.104999542236328,22.71500015258789,23.07999992370605,392533.0,-0.007585576045751274,2.3191620605972063,-6.166899796541082,27.603268161778857,30.73594460290731,0.7943881928606409,1.125699896634984,1.6327292532466586,2.823960423572828,9.378399942976348,0.3899993896484375,-0.6027326155765067,-0.9969995498657234,-2.062177338308114,0.06817823857666738,-1.5295884440869187,-0.464410655644528,1.1402816208221012,14.00780751361862,-7.460064599697688,0.5325888942211956,12,0.8049993515014648,1.427499771118164,1.7249994277954102,3.059999465942383,1.4949989318847692,3,0.005678058884795556,-5.818143986683313,23.06999969482422,-2.43859672605105,23.020000457763672,-1.9180369901348995,23.209999084472656,0.005678058884795556 1277,2010-12-03,23.209999084472656,23.28499984741211,22.82500076293945,22.899999618530273,341558.0,0.01375840228918479,-1.000008292871018,-1.675677626220481,34.53448843703019,31.04314481052856,0.31148292034805536,0.7652714223304571,1.2892889513027868,2.483498059610131,8.739741064949062,0.4599990844726598,-0.5436320130805328,-0.6282508850097663,-1.7181338075302683,0.46163203751073567,-1.1731923462700173,-0.08330942374951533,0.6140378859534543,38.52132223063336,15.191930131713256,0.5449414612602513,12,0.3300008773803711,1.022500991821289,1.6550006866455078,2.7450008392333984,1.6000003814697301,4,-0.003231316611338908,2.3191620605972063,22.895000457763672,-5.818143986683313,23.06999969482422,-2.43859672605105,23.020000457763672,-0.003231316611338908 1278,2010-12-06,23.35000038146973,23.35000038146973,23.01000022888184,23.25,224260.0,0.006031938928025893,5.799977111903234,0.32258243144301546,39.81479846234455,31.891297422776812,0.03133477817177166,0.5777058713584715,1.1094747936409242,2.318029765412792,8.465834694238762,0.3400001525878906,-0.5442920466005283,-0.4392496109008768,-1.52415197520887,0.6456527534071164,-0.9817007930548733,0.1032015712531198,0.2965906981022641,92.7008356142647,63.67667276951943,0.5424511821539973,12,0.007499694824215197,0.8649997711181605,1.514999389648434,2.6049995422363246,1.289999008178711,0,0.07880086177848988,-1.000008292871018,23.209999084472656,2.3191620605972063,22.895000457763672,-5.818143986683313,23.06999969482422,0.07880086177848988 1279,2010-12-07,23.29999923706055,23.60000038146973,23.29999923706055,23.38500022888184,350403.0,-0.002141376599242406,-6.058768091551666,-0.8500066756947189,39.93804356555396,32.7837717730527,-0.0054605743823010755,0.5761236110857233,1.1237416538236182,2.3499981867819564,8.006371319800792,0.3000011444091797,-0.5910606258579563,-0.43775072097777823,-1.512310425962763,0.6368089840072066,-0.9750305734702707,0.09952913151471421,-0.5849990844726598,66.1015743704136,32.882630432298654,0.5372798524924924,12,0.057500839233394885,0.7025012969970668,1.5650005340576136,2.6550006866455043,1.4500007629394496,1,0.046351929573809736,5.799977111903234,23.35000038146973,-1.000008292871018,23.209999084472656,2.3191620605972063,22.895000457763672,0.046351929573809736 1280,2010-12-08,23.95000076293945,24.0,23.270000457763672,23.30500030517578,249843.0,0.02789706210998566,-1.0419563257270599,-7.588152137327457,46.62999938083284,34.52297983146666,-0.663291037050044,-0.11688734604276618,0.4594904063488947,1.6829259991028245,7.47153479132637,0.7299995422363281,-0.6118778721580149,0.23575077056884552,-0.7956778116041789,1.26717935274187,-0.27996352051766493,0.751465061655356,-1.2173006057739215,96.1090083270247,64.19280289252728,0.5157142910865116,12,-0.5925006866455043,0.012498855590823865,0.9149990081787145,2.004999160766605,1.0999984741211009,2,-0.004801740075296768,-6.058768091551666,23.29999923706055,5.799977111903234,23.35000038146973,-1.000008292871018,23.209999084472656,-0.004801740075296768 1281,2010-12-09,24.35000038146973,24.395000457763672,24.040000915527344,24.10000038146973,267245.0,0.01670144491808312,1.0882316642170773,0.3875966241431744,48.12834933671153,35.83986685578815,-1.016560896179186,-0.5564422229647228,0.06184568130966639,1.2696849356169366,8.002249712335663,0.4449996948242223,-0.5967013575539255,0.6427503585815479,-0.36820793793393847,1.6537086550970344,0.13727121032380296,1.148229506839293,-1.5666082305908233,97.13375254515702,66.12929093663945,0.5054791482577433,12,-0.7950000762939489,-0.39249992370605824,0.514999389648434,1.6049995422363246,0.35000038146971946,3,-0.024229985352972716,-1.0419563257270599,23.95000076293945,-6.058768091551666,23.29999923706055,5.799977111903234,23.35000038146973,-0.024229985352972716 1282,2010-12-10,24.40500068664551,24.54999923706055,24.309999465942386,24.399999618530273,163929.0,0.0022587393968847014,-1.5945728601770177,0.02000427246095171,51.960803694167936,38.124921407064996,-1.0590893581792393,-0.6316182654305607,0.020687666321304476,1.2033849759175759,8.579864588287995,0.23999977111816406,-0.5556230598151721,0.6900006294250538,-0.34066102904283824,1.7206622878929458,0.17466980019110778,1.2053314586589998,-1.5249120373535199,90.58450364935479,58.1861704304289,0.5153308292339465,12,-0.7725009918212926,-0.4475002288818395,0.4874992370605433,1.5499992370605433,0.3699989318847621,4,-0.0006146812774022736,1.0882316642170773,24.35000038146973,-1.0419563257270599,23.95000076293945,-6.058768091551666,23.29999923706055,-0.0006146812774022736 1283,2010-12-13,23.95000076293945,24.28000068664551,23.82999992370605,24.06999969482422,238404.0,-0.01864371689835842,-1.4999999999999902,-23.99466056443828,51.38504733237902,40.77971216035486,-0.5454401398715376,-0.21023727412790905,0.48468930193623905,1.641370812429738,8.882187226058436,0.5750007629394602,-0.5040814357133705,0.2495006561279247,-0.7579606732569815,1.256961985512831,-0.2542300085645266,0.753231320820376,-0.9363192666259721,53.125074505876604,15.941660951438955,0.5037306646924524,12,-0.3175010681152308,0.007499694824222303,0.9899992942810094,2.004999160766605,1.2999992370605504,0,0.035908086664185435,-1.5945728601770177,24.40500068664551,1.0882316642170773,24.35000038146973,-1.0419563257270599,23.95000076293945,0.035908086664185435 1284,2010-12-14,23.57999992370605,23.9950008392334,23.44499969482422,23.88999938964844,198013.0,-0.015448886323458644,1.1153793955933111,2.5833518771656374,50.339207898960666,43.370445141084396,-0.09795013329300772,0.13270092604744477,0.8308862766977043,1.9854867687258988,8.93116827751997,0.5500011444091797,-0.4906041193661679,-0.09900016784668253,-1.096959351056185,0.89895901536282,-0.5979797594514338,0.3999794237580687,-0.4434130081328078,24.2187313735304,-16.209808681315256,0.4989795916047506,12,0.052499771118167615,0.37750053405762074,1.3600001335144078,2.3750000000000036,1.5699996948242223,1,0.04495332779355632,-1.4999999999999902,23.95000076293945,-1.5945728601770177,24.40500068664551,1.0882316642170773,24.35000038146973,0.04495332779355632 1285,2010-12-15,22.299999237060547,22.815000534057614,22.06999969482422,22.815000534057614,775873.0,-0.054283320219974285,1.8931998563011123,1.6612973684695773,38.80751622941971,44.61536159304448,1.1860672077016758,1.352070942978692,2.073814077028427,3.2343715310018624,9.344757396357583,1.5100002288818324,-0.45265735105118665,-1.2965007781982436,-2.4593202885582315,-0.13368126783825574,-1.8779105333782375,-0.7150910230182497,2.2500000000000036,9.274176802021776,-32.8217400967437,0.5814097551799947,12,1.010000228881836,1.335000991821289,2.6650009155273438,3.655000686645508,3.3800010681152344,2,0.10986550882332669,1.1153793955933111,23.57999992370605,-1.4999999999999902,23.95000076293945,-1.5945728601770177,24.40500068664551,0.10986550882332669 1286,2010-12-16,22.274999618530273,22.299999237060547,22.100000381469727,22.13500022888184,312067.0,-0.0011210591652723867,1.105266328026181,-0.2718427904254993,35.30702029568917,44.70119846622882,1.244771965941247,1.2921004250794148,2.046823632975652,3.2289915069267714,9.972192059811897,0.1999988555908203,-0.3822539998164558,-1.225500392913819,-2.49261897934824,0.04161819352060192,-1.8590596861310296,-0.5919410996966086,2.225399627685551,8.266127481668672,-33.49493641502214,0.6335592932172113,12,1.0349998474121094,1.3600006103515625,2.645000457763672,3.479999542236328,3.010000228881836,3,0.12457910958713514,1.8931998563011123,22.299999237060547,1.1153793955933111,23.57999992370605,-1.4999999999999902,23.95000076293945,0.12457910958713514 1287,2010-12-17,22.28499984741211,22.489999771118164,22.184999465942386,22.350000381469727,208091.0,0.0004489440652342136,-1.3018778295198892,-0.46429155313352677,38.89556982314099,44.59906195076175,1.2178298099595182,1.1683384906252599,1.9916147162632356,3.2000173774089298,10.587632904296731,0.3050003051757777,-0.3115359679377896,-1.1052501678466804,-2.3933969250632074,0.18289658936984665,-1.7493235464549457,-0.4611767892384151,2.1667914077758823,9.728509325722339,-34.546774441627335,0.6440733786082635,12,1.0249996185302734,1.192500114440918,2.6262502670288086,3.439999580383301,3.41500091552734,4,0.10836889980090292,1.105266328026181,22.274999618530273,1.8931998563011123,22.299999237060547,1.1153793955933111,23.57999992370605,0.10836889980090292 1288,2010-12-20,22.084999084472656,22.38999938964844,22.01000022888184,22.299999237060547,207161.0,-0.008974680920299738,-1.0821993687423328,3.3076674785058247,38.8023869479886,44.47287788214338,1.3628363920319266,1.2613133562902945,2.142828273234361,3.3750581609530848,11.304998572781633,0.37999916076660156,-0.23360779805991072,-1.1962509155273438,-2.540451188935876,0.14794935788118835,-1.8683510522316098,-0.5241507788230777,2.3191563395080586,3.778278716878272,-42.969477436468786,0.6721001367042666,12,1.1950006484985387,1.3625011444091832,2.6975011825561523,3.640000343322754,3.555000305175785,0,0.12180215737246192,-1.3018778295198892,22.28499984741211,1.105266328026181,22.274999618530273,1.8931998563011123,22.299999237060547,0.12180215737246192 1289,2010-12-21,22.60000038146973,22.63500022888184,22.100000381469727,22.100000381469727,250421.0,0.02331905448704119,-1.1399993896484517,-2.3255797448590503,44.93535780628846,44.284584373860675,0.8248386811663373,0.6828749830622769,1.5933672704679047,2.8364809698603146,12.376044724754225,0.5500011444091832,-0.1846127969215665,-0.6187496185302699,-1.9678352603613831,0.7303360233008434,-1.2932924394458247,0.05579320238528496,1.70838883470703,73.29191663586542,21.558721516981805,0.6745428209155561,12,0.6799993515014648,0.8474998474121094,2.1624994277954066,3.12499904632568,2.8449993133544886,1,0.11725661830975298,-1.0821993687423328,22.084999084472656,-1.3018778295198892,22.28499984741211,1.105266328026181,22.274999618530273,0.11725661830975298 1290,2010-12-22,23.01499938964844,23.01499938964844,22.60000038146973,22.65500068664551,331742.0,0.018362787662560276,1.3055583518329157,0.7199974060058543,51.2294960227131,44.62915622786085,0.29420021790707906,0.23752416788088837,1.139638529904591,2.395768781975619,12.700055064912211,0.41499900817871094,-0.1581948598643521,-0.17675056457519034,-1.5190990424910922,1.1655979133407115,-0.8479248035331395,0.4944236743827588,1.201454267036521,100.0,41.69807186633498,0.6711742389579501,12,0.2650003433227539,0.43250083923339844,1.7200007438659632,2.710000038146969,2.5100002288818324,2,0.09276560006523837,-1.1399993896484517,22.60000038146973,-1.0821993687423328,22.084999084472656,-1.3018778295198892,22.28499984741211,0.09276560006523837 1291,2010-12-23,22.86000061035156,23.21999931335449,22.709999084472656,23.06999969482422,124897.0,-0.006734685353352532,1.0000074798231908,-0.5833328918158653,46.29239300068453,43.9993328174738,0.24095452269257933,0.3713977234196655,1.245570860591524,2.5212574622448507,12.38381031988371,0.5100002288818324,-0.1321105298019134,-0.30624933242798136,-1.6537070993087468,1.041208434452784,-0.9799782158683641,0.3674795510124014,1.268194909221279,70.24801856277213,9.053855874303615,0.6737288834403828,12,0.2849998474121165,0.5874996185302805,1.8362493515014684,2.864998817443851,2.6899986267089915,3,0.12335956340907783,1.3055583518329157,23.01499938964844,-1.1399993896484517,22.60000038146973,-1.0821993687423328,22.084999084472656,0.12335956340907783 1292,2010-12-27,22.60000038146973,22.73500061035156,22.5,22.709999084472656,87086.0,-0.011373588011371005,1.9374754133537642,0.5238056312442976,42.25207246657809,42.98455783238481,0.2436074392287928,0.5812593425736665,1.459080542974391,2.7521715021737663,12.149973611650209,0.36000061035155895,-0.19024065669256984,-0.515499591827389,-1.8682396982278,0.837240514573022,-1.1918696450275945,0.16087046137281646,1.4434673264754672,48.76038008285179,-8.09940567067735,0.6763700532002046,12,0.4025001525878871,0.8474998474121094,2.0962495803832972,3.12499904632568,1.604999542236321,0,0.11880528409830804,1.0000074798231908,22.86000061035156,1.3055583518329157,23.01499938964844,-1.1399993896484517,22.60000038146973,0.11880528409830804 1293,2010-12-28,23.19499969482422,23.270000457763672,22.565000534057614,22.649999618530273,159968.0,0.026327402801388455,1.028772081969158,-4.954604567287011,49.025074274995255,42.83854298527754,-0.5249561940685723,-0.01572766969399808,0.8204834509116274,2.1227880337803064,12.117803528695529,0.7049999237060582,-0.2807828652761941,0.08024969100952006,-1.2722864377485479,1.432785819767588,-0.5960183733695139,0.756517755388554,0.7671293139584456,93.58967879925075,36.33335197706775,0.6762680643790338,12,-0.5549993515014648,0.15250015258789418,1.5012502670288086,2.5299997329711914,1.2250003814697266,1,0.10799746070590377,1.9374754133537642,22.60000038146973,1.0000074798231908,22.86000061035156,1.3055583518329157,23.01499938964844,0.10799746070590377 1294,2010-12-29,23.05500030517578,23.25,23.04999923706055,23.20000076293945,72306.0,-0.006035757339530212,-1.5806118179805317,-0.26605584856003295,40.820508125500865,43.06220875150878,-0.5221715566315765,0.13389302925646263,0.9145205889993662,2.2203742252122467,11.788964137877043,0.20000076293944957,-0.4096227001391526,-0.061499691009522905,-1.4136101430242078,1.290610761005162,-0.7375549170168654,0.6145555349978196,0.8290435524108517,72.07791886094198,18.920913094248476,0.6760552260073431,12,-0.41499996185302734,0.2249994277954137,1.641249656677246,2.669999122619629,1.2549991607666051,2,0.11212314249643862,1.028772081969158,23.19499969482422,1.9374754133537642,22.60000038146973,1.0000074798231908,22.86000061035156,0.11212314249643862 1295,2010-12-30,22.915000915527344,23.25,22.915000915527344,23.190000534057614,39218.0,-0.006072408926275696,-1.436360357611025,1.8965431059430384,34.45287608763303,42.96730383950255,-0.31934218412072113,0.2758266871933479,1.0300004966722014,2.325817009756932,11.513157463004072,0.33499908447265625,-0.5188708554366777,-0.19374914169311452,-1.5487555370188737,1.1612572536326446,-0.8712523393559941,0.48375405596976506,0.8940811969110989,53.89619075456649,6.041620735483825,0.6775031976628794,12,-0.27500057220458984,0.3649988174438512,1.7799992561340332,2.3599987030029297,1.4949989318847656,3,0.11040797199281505,-1.5806118179805317,23.05500030517578,1.028772081969158,23.19499969482422,1.9374754133537642,22.60000038146973,0.11040797199281505 1296,2011-01-03,23.024999618530273,23.10000038146973,22.809999465942386,23.059999465942386,123108.0,0.004800292324160127,4.043420572527634,0.12727234895513284,35.22482217132324,42.55944298930057,-0.3484036942368789,0.18558141040037768,0.9041532853549441,2.1804328177240713,10.85606598957989,0.29000091552734375,-0.6037027061162235,-0.0902503967285142,-1.4421832298193635,1.2616824363623351,-0.7662168132739389,0.5857160198169105,0.7121192185659062,68.18172810637549,24.66923637473984,0.675966416545424,1,-0.38499927520751953,0.2550001144409215,1.413750171661377,1.9825000762939453,1.3199996948242152,0,0.10857763480647464,-1.436360357611025,22.915000915527344,-1.5806118179805317,23.05500030517578,1.028772081969158,23.19499969482422,0.10857763480647464 1297,2011-01-04,23.13500022888184,23.25,23.04999923706055,23.13999938964844,100641.0,0.004777442439696689,-1.2857080576778048,0.14283378746592557,40.578026014919296,42.75673621895954,-0.36336349274477797,0.07343925296603615,0.788765810666483,2.040915634195809,10.435159346074052,0.22500038146972656,-0.5233942544554218,0.023500156402590733,-1.3277419834977948,1.3747422963029763,-0.652120913547602,0.6991212263527835,0.5330338638857661,80.85102929200895,36.96181946862335,0.6756210699501931,1,-0.44999980926514027,0.14499950408935547,1.1087498664855922,1.6774997711181605,1.0450000762939418,1,0.10438724807807942,4.043420572527634,23.024999618530273,-1.436360357611025,22.915000915527344,-1.5806118179805317,23.05500030517578,0.10438724807807942 1298,2011-01-05,25.190000534057614,25.28000068664551,24.5,24.61000061035156,747898.0,0.08882646573784347,1.0526327677376806,-116.01945822205265,63.394351580624395,44.80773552721908,-2.1586006581441914,-1.9358995239647356,-1.2575245544527398,-0.031232652803378613,10.88997502022379,2.145000457763672,-0.3639914500516177,1.9865004539489703,0.3470644458965815,3.625936462001359,1.1667824499227777,2.806218457975163,-3.180000305175774,96.35627092676991,47.9143019807331,0.8197180040261938,1,-1.3000001907348597,-1.5450000762939382,-0.946250438690182,-0.4500007629394496,-1.1400012969970632,2,-0.03910284197969005,-1.2857080576778048,23.13500022888184,4.043420572527634,23.024999618530273,-1.436360357611025,22.915000915527344,-0.03910284197969005 1299,2011-01-06,24.3799991607666,24.93000030517578,24.059999465942386,24.70000076293945,368092.0,-0.03215567114402662,1.2307694188704992,-0.5517269728728889,68.77256584915764,46.75696550793514,-1.1952464004727084,-1.0970869290146723,-0.45288162360312967,0.7480344332235376,11.62850060128961,1.1300010681152273,-0.2363854993872181,1.1224990844726577,-0.5993929302419652,2.8443910991872805,0.2615530771153445,1.9834450918299709,-2.3045989227294896,63.5627092677019,9.746319575645323,0.8609460073573119,1,-0.48999881744384766,-0.7349987030029261,-0.13624906539916992,0.3100004196166992,-0.22999954223632812,3,0.0016407266982894075,1.0526327677376806,25.190000534057614,-1.2857080576778048,23.13500022888184,4.043420572527634,23.024999618530273,0.0016407266982894075 1300,2011-01-07,23.834999084472656,24.43000030517578,23.80500030517578,24.309999465942386,218872.0,-0.022354392742186202,-1.3364575943071664,1.4843687601700193,62.87128385662152,48.59906449192815,-0.5830064454813062,-0.5914691726676438,0.08402393581910417,1.25642395617027,12.424887956156633,0.625,-0.09264576999616025,0.5832490921020508,-1.1296505214032138,2.2961487056073153,-0.2732007146505815,1.439698898854683,-1.6955068374633768,41.497939755612244,-17.33337521218892,0.8564498067526328,1,0.055001258850097656,-0.18999862670898082,0.32375097274780273,0.6325006484985352,0.4800014495849574,4,0.019928693086427307,1.2307694188704992,24.3799991607666,1.0526327677376806,25.190000534057614,-1.2857080576778048,23.13500022888184,0.019928693086427307 1301,2011-01-10,23.76000022888184,23.96999931335449,23.5,23.86000061035156,160899.0,-0.003146585209632957,1.937516018859083,0.21052694981065417,62.040823190128044,50.79781457232258,-0.4100367146608974,-0.5933598572749794,0.09847042786370963,1.3000719997282317,12.487398794477397,0.46999931335448863,-0.006366227149690928,0.5377502441406286,-1.1147679959052432,2.1902684841865003,-0.28850887588230734,1.3640093641635644,-1.5576978130798338,31.838588802416773,-31.832281949803395,0.8262591200229362,1,0.162500381469723,-0.11499977111816406,0.3987498283386195,0.6599998474121058,0.5100002288818324,0,0.02735688603824804,-1.3364575943071664,23.834999084472656,1.2307694188704992,24.3799991607666,1.0526327677376806,25.190000534057614,0.02735688603824804 1302,2011-01-11,24.38999938964844,24.42499923706055,23.709999084472656,23.90999984741211,536214.0,0.026515115938458456,1.6000041614936782,-4.799977111904094,67.58201021559603,52.859696343500445,-0.8486689606373794,-1.2907161916699224,-0.5718242072215638,0.6412687859698458,12.488247398558123,0.7150001525878942,0.035119003448230046,1.1684994697570836,-0.48177047516969296,2.81876941468386,0.34336449729369534,1.993634442220472,-2.1261430084295654,49.99994642281198,-20.36924547600652,0.8251349724633877,1,-0.3449993133544922,-0.7449989318847656,-0.3787493705749547,-0.06749916076660512,0.0950012207031179,1,-0.0018450216244388917,1.937516018859083,23.76000022888184,-1.3364575943071664,23.834999084472656,1.2307694188704992,24.3799991607666,-0.0018450216244388917 1303,2011-01-12,24.809999465942386,24.84000015258789,24.38999938964844,24.40500068664551,229829.0,0.017220175760734202,-1.0689624933133228,0.8437482615295299,67.10526859681045,55.780225284757066,-1.1348290959981782,-1.731772737870653,-1.0291984479615195,0.18846718674566532,13.50868656166872,0.4500007629394496,0.13615281172321758,1.5454996109008832,-0.22512288884529497,3.3161221106470613,0.6601883610277923,2.430810860773974,-2.4858201986149773,91.60833471160386,20.71620862143247,0.8853112498730897,1,-0.7649993896484375,-1.164999008178711,-0.9237494468689,-0.4874992370605504,-0.32999992370605824,2,-0.025392953419101416,1.6000041614936782,24.38999938964844,1.937516018859083,23.76000022888184,-1.3364575943071664,23.834999084472656,-0.025392953419101416 1304,2011-01-13,24.63999938964844,24.81999969482422,24.57999992370605,24.81999969482422,102722.0,-0.006852078998522804,1.6666596024244873,-0.44444653756309876,63.073217679091414,58.96026323936355,-0.8005379205584369,-1.5581769774186043,-0.892387429694768,0.33160924187023255,14.499567500690535,0.23999977111816762,0.290702189187396,1.3224995613098187,-0.5484992097872414,3.193498332406879,0.38700017576128687,2.2579989468583506,-2.2567036939346714,85.07457162947364,17.126436062701345,0.9354993855485306,1,-0.5949993133544922,-0.9949989318847656,-0.8537492752075231,-0.3174991607666051,-0.10999870300292969,3,-0.023944811980626812,-1.0689624933133228,24.809999465942386,1.6000041614936782,24.38999938964844,1.937516018859083,23.76000022888184,-0.023944811980626812 1305,2011-01-14,24.75,24.96999931335449,24.729999542236328,24.75,141082.0,0.00446431059563146,-10.999713904253113,-0.0,65.31604498005484,62.30373244033373,-0.6960696193747928,-1.554941247879924,-1.0206372413108369,0.1975126568140304,13.889143745681832,0.3299999237060476,0.37597342067571304,1.3100001335144036,-0.6008909239168183,3.2208911909456255,0.35455460479879264,2.2654456622300145,-2.3087702044675957,85.03405332534084,16.659018257800454,0.9554455287156112,1,-0.5850000381469691,-1.1049995422363246,-1.0699996948242188,-0.42749977111816406,-0.38999938964844105,4,-0.02424243965534245,1.6666596024244873,24.63999938964844,-1.0689624933133228,24.809999465942386,1.6000041614936782,24.38999938964844,-0.02424243965534245 1306,2011-01-17,25.04999923706055,25.07999992370605,24.79999923706055,24.809999465942386,96797.0,0.012121181295375871,-1.153849539669094,100.0,69.7262477398216,65.54242374310066,-0.7583650855675579,-1.7248172751945923,-1.3269105052835037,-0.1380160830549393,13.284344117487162,0.32999992370605113,0.5401672754773656,1.4712493896484418,-0.4858961289648889,3.4283949082617724,0.49267663034177644,2.449822148955107,-2.551994023705884,97.81017019943667,25.84057071138453,0.9785727593066649,1,-0.6599988937377965,-1.404998779296875,-1.389999389648441,-0.7274990081787145,-0.764999389648441,0,-0.029341266482576733,-10.999713904253113,24.75,1.6666596024244873,24.63999938964844,-1.0689624933133228,24.809999465942386,-0.029341266482576733 1307,2011-01-18,24.70000076293945,24.899999618530273,24.165000915527344,24.61000061035156,244576.0,-0.01397199540043459,2.0000077851303573,0.37500099341169363,62.61527235612217,65.45585938482263,-0.18218412591512134,-1.2486344989616,-0.9836750742188478,0.1631992956712658,12.633819077714497,0.8849983215332067,0.7564398195058075,1.0005008697509723,-0.9181769283751642,2.919178667877109,0.041161970687905836,1.9598397688140388,-2.1463556401189656,58.4699920579166,-10.320129488278695,0.9593388990630675,1,-0.41000080108642223,-1.0550003051757741,-0.943750381469723,-0.37750053405761363,-0.14500045776366832,1,-0.01740891870015493,-1.153849539669094,25.04999923706055,-10.999713904253113,24.75,1.6666596024244873,24.63999938964844,-0.01740891870015493 1308,2011-01-19,24.774999618530273,24.79999923706055,24.399999618530273,24.75,102445.0,0.0030363908208195234,9.666819256884718,0.2777730682829653,64.57627573427317,64.98960492761324,-0.36011113659047567,-1.1718538433748087,-1.0661556278178281,0.038879178327178465,11.751399370046801,0.399999618530277,0.9813311542929277,0.9409996986389153,-0.8755657707107858,2.7575651679886164,0.03271696396406654,1.849282433313764,-2.16682738443329,66.66659718212411,-1.63709926380362,0.9082827346748499,1,-0.4849996566772461,-1.129999160766598,-0.9799995422363281,-0.4524993896484375,-0.5849990844726598,2,-0.011705308280279936,2.0000077851303573,24.70000076293945,-1.153849539669094,25.04999923706055,-10.999713904253113,24.75,-0.011705308280279936 1309,2011-01-20,25.25,25.295000076293945,24.72500038146973,24.770000457763672,168124.0,0.019172568669363566,-1.0000000000000124,19.20027466239414,68.72494213710034,65.640011403222,-0.7808370953598214,-1.5158626457644253,-1.5432724177682076,-0.46769295674368294,11.446176537670553,0.5699996948242152,1.1936373233461772,1.2835000991821275,-0.5406507177125093,3.1076509160767642,0.3714246907348091,2.195575507629446,-2.588391196852047,96.01768940576763,24.82198756044974,0.9120754084473179,1,-0.8524999618530273,-1.5974998474121094,-1.4549999237060547,-0.9274997711181641,-0.6949996948242188,3,-0.030495067634204842,9.666819256884718,24.774999618530273,2.0000077851303573,24.70000076293945,-1.153849539669094,25.04999923706055,-0.030495067634204842 1310,2011-01-21,25.149999618530273,25.29999923706055,25.03499984741211,25.29999923706055,111824.0,-0.003960411147315934,2.5333341810458725,-0.3124995032941606,67.06827727616454,66.1986174127816,-0.5304723057627072,-1.315140249367321,-1.449495511524951,-0.40343961316299115,11.758716908025582,0.26499938964844105,1.1060049766164255,1.0767497062683091,-0.762767193892735,2.916266606429353,0.1569912561877871,1.9965081563488312,-2.3830551644564792,86.78415503490342,14.57901179750121,0.9197584500805214,1,-0.6450004577636719,-1.4949998855590785,-1.3549995422363281,-0.8274993896484375,-0.4549999237060547,4,-0.024652045379275234,-1.0000000000000124,25.25,9.666819256884718,24.774999618530273,2.0000077851303573,24.70000076293945,-0.024652045379275234 1311,2011-01-24,25.68000030517578,25.729999542236328,25.35000038146973,25.375,149616.0,0.02107358626975908,-1.1408431029110166,-2.033340538890889,69.1497413956169,66.37280976611726,-0.8487328662032283,-1.710752466670563,-1.9819459783285396,-0.9671868434599347,12.571537465474641,0.5799999237060547,1.0604592358748945,1.4657504081726067,-0.4140709476173079,3.3455717639625213,0.5258397302776494,2.405661086067564,-2.761072564122781,96.80515776772982,24.63228233811732,0.9399106778949581,1,-0.7325000762939453,-1.8100004196166992,-2.207500457763672,-1.6800003051757812,-0.9099998474121094,0,-0.05140185666423758,2.5333341810458725,25.149999618530273,-1.0000000000000124,25.25,9.666819256884718,24.774999618530273,-0.05140185666423758 1312,2011-01-25,25.28499984741211,25.75,25.28000068664551,25.739999771118164,114277.0,-0.015381637580590635,-1.0215100515601507,-1.491801535883133,50.95285193652376,64.57809680386318,-0.3502589702983663,-1.163961743515955,-1.5862986560278927,-0.6077740636070885,13.101522639596046,0.46999931335448863,1.083448650616404,0.936499977111815,-0.838499054306368,2.711499008529998,0.049000461402723516,1.8239994928209065,-2.141186362264442,65.55555398572174,-3.4112954919265235,0.887499515709091,1,-0.3274993896484375,-1.4049997329711914,-1.8125,-1.2849998474121094,-0.9400005340576207,1,-0.039549140044877196,-1.1408431029110166,25.68000030517578,2.5333341810458725,25.149999618530273,-1.0000000000000124,25.25,-0.039549140044877196 1313,2011-01-26,25.70000076293945,25.71999931335449,25.29999923706055,25.29999923706055,144582.0,0.01641292932694305,-1.0999923706345742,-0.8791243801115748,64.37910791732818,64.72319571922283,-0.699272672582758,-1.4563391850925989,-1.9954946365864252,-1.0579074610650885,14.478353456959542,0.43499946594237926,1.137144731061678,1.2262508392333942,-0.5595229371926429,3.0120246156594312,0.33336395102037386,2.1191377274464145,-2.2955686263065473,95.12202383721436,24.41938198485157,0.8928868882130186,1,-0.7425003051757777,-1.8200006484985316,-2.3062510490417445,-1.7000007629394496,-1.375,2,-0.044552545672092325,-1.0215100515601507,25.28499984741211,-1.1408431029110166,25.68000030517578,2.5333341810458725,25.149999618530273,-0.044552545672092325 1314,2011-01-27,25.63999938964844,25.78499984741211,25.459999084472656,25.70000076293945,93877.0,-0.0023346837163340517,1.8260992154976532,-0.15000286101202023,71.98538984723558,65.46423403779846,-0.539207288238785,-1.2572040315841413,-1.9228511572470879,-1.0292733340527356,15.955654443352657,0.3250007629394531,1.09864476714246,1.0369995117187543,-0.6896259912787635,2.763625014716272,0.17368676021999718,1.9003122632175113,-2.001010466678828,80.66660563151089,6.010767836878145,0.8633127514987585,1,-0.6649990081787145,-1.697499275207523,-2.276249408721924,-1.6699991226196325,-1.3349990844726598,3,-0.05655221880294703,-1.0999923706345742,25.70000076293945,-1.0215100515601507,25.28499984741211,-1.1408431029110166,25.68000030517578,-0.05655221880294703 1315,2011-01-28,25.44499969482422,25.8799991607666,25.44499969482422,25.61000061035156,131116.0,-0.00760529249087849,-4.272691542978684,2.749952317375815,69.94082028172772,65.48807543134359,-0.2629011504311549,-0.9095794168140259,-1.7152803589758108,-0.871564058305168,17.348851534883615,0.4349994659423828,1.0318195355159858,0.7154998779296875,-0.8539752428150074,2.2849749986743824,-0.06923768244265815,1.5002374383020332,-1.5484894609215054,27.499904632325396,-50.400330982371656,0.7847375603723473,1,-0.4224996566772461,-1.255000114440918,-2.0812497138977015,-1.4749994277954102,-1.4449996948242188,4,-0.03497737867253636,1.8260992154976532,25.63999938964844,-1.0999923706345742,25.70000076293945,-1.0215100515601507,25.28499984741211,-0.03497737867253636 1316,2011-01-31,25.524999618530273,25.61000061035156,25.10000038146973,25.42499923706055,125468.0,0.0031440331957373058,2.777746381367533,-0.6060595551856391,65.44217517603389,65.80217574466711,-0.29998289727140914,-0.8355200231721653,-1.789418640446602,-0.9933982728816844,18.42770945393934,0.5100002288818288,1.0176409935230737,0.6704998016357422,-0.7147949032975873,2.0557945065690717,-0.02214755083092257,1.363147154102407,-1.3508009348666157,54.48716694706345,-25.829310326366517,0.6926473524666646,1,-0.38500022888183594,-1.3350000381469727,-2.161249637603756,-1.5549993515014648,-1.1099987030029297,0,-0.0325171375557437,-4.272691542978684,25.44499969482422,1.8260992154976532,25.63999938964844,-1.0999923706345742,25.70000076293945,-0.0325171375557437 1317,2011-02-01,25.54999923706055,25.899999618530273,25.03000068664551,25.61000061035156,425785.0,0.0009794169991732549,1.7187492549412187,-0.6000114440480916,61.2804819543341,65.435976435785,-0.21426243373943166,-0.7065421322927037,-1.8176554538088858,-1.0554020075304216,19.940378912645034,0.8699989318847621,0.982527081447202,0.5747494697570836,-0.5815491934012087,1.731048132915376,-0.003399861822060757,1.152898801336228,-1.1369884866024798,59.770021704338916,-18.328362078220664,0.5781493315791456,2,-0.23749923706055043,-1.3499994277954137,-2.253748893737793,-1.5799989700317418,-0.6099987030029368,1,-0.030528328868420496,2.777746381367533,25.524999618530273,-4.272691542978684,25.44499969482422,1.8260992154976532,25.63999938964844,-0.030528328868420496 1318,2011-02-02,24.20499992370605,25.06999969482422,23.72500038146973,25.0,947362.0,-0.05264185336661631,1.8770055221344288,13.249698010046767,45.11785102814863,62.812966312568136,1.1637614482365315,0.5911904084659199,-0.4843355442187267,0.2574096154989256,18.769969673409335,1.8249988555908203,0.8560235463472736,-0.720999813079839,-1.9218356590088774,0.4798360328491995,-1.3214177360443564,-0.1205818901153215,1.6949996948242223,22.06895221191104,-52.86892542409274,0.6004179229645191,2,0.6075000762939489,0.027500152587894178,-0.9799995422363246,-0.23499965667724254,0.7450008392333984,2,0.005783903742603291,1.7187492549412187,25.54999923706055,2.777746381367533,25.524999618530273,-4.272691542978684,25.44499969482422,0.005783903742603291 1319,2011-02-03,24.420000076293945,24.420000076293945,24.024999618530273,24.270000457763672,203627.0,0.008882468633157226,4.266686164057831,-0.18867874733990783,46.38157936014303,60.514444321899084,0.9148506725176802,0.3998407193919178,-0.6953788787365411,0.012023410247632427,18.195623280664783,0.3950004577636719,0.8163534207201621,-0.5079997062683113,-1.705134090481927,0.6891346779453045,-1.1065668983751173,0.09056748583849483,1.4799995422363281,31.9540201661629,-39.983895947055835,0.5985671921068078,2,0.3924999237060547,-0.06500053405761719,-1.4262499809265137,-0.4499998092651367,0.26000022888183594,3,-0.0038902257599383594,1.8770055221344288,24.20499992370605,1.7187492549412187,25.54999923706055,2.777746381367533,25.524999618530273,-0.0038902257599383594 1320,2011-02-04,24.309999465942386,24.45499992370605,24.11000061035156,24.45499992370605,136256.0,-0.0045045294843526484,3.75859619583828,-0.9666721767989048,41.53318502282056,57.44593805825504,0.9981307382909108,0.5768259291602007,-0.5731078968170067,0.09029066191772372,17.936067884519318,0.3449993133544922,0.7545346077519568,-0.6417503356933558,-1.7640940848056204,0.4805934134189087,-1.2029222102494899,-0.08057846113722178,1.546500167846677,26.896519065600582,-40.0433077185437,0.5611718745561328,2,0.5025005340576136,0.04500007629394176,-1.3499994277954137,-0.33999919891357777,-0.0550003051757848,4,-0.0002056421586354995,4.266686164057831,24.420000076293945,1.8770055221344288,24.20499992370605,1.7187492549412187,25.54999923706055,-0.0002056421586354995 1321,2011-02-07,24.40999984741211,24.5,24.1200008392334,24.4950008392334,220822.0,0.004113549307552367,7.000040154998294,0.5862118860330192,46.48057375971502,56.94901826083185,0.7811856846674381,0.5565534889032193,-0.6534589068819159,-0.03543556093288913,18.060506971999562,0.37999916076660156,0.6170720304719701,-0.5742499351501458,-1.5832060999276258,0.4347062296273343,-1.0787280175388858,-0.06977185276140574,1.4038698013305684,31.49423936663715,-35.008486409928395,0.5044780823887397,2,0.4025001525878906,-0.05500030517578125,-1.4499998092651367,-0.4399995803833008,-0.4099998474121094,0,-0.016796388774069415,3.75859619583828,24.309999465942386,4.266686164057831,24.420000076293945,1.8770055221344288,24.20499992370605,-0.016796388774069415 1322,2011-02-08,24.34499931335449,24.48500061035156,24.1299991607666,24.45000076293945,132862.0,-0.002662864992377778,3.0571328922845122,1.2352967575451588,44.76885836721847,54.770101644153,0.7809499974799827,0.6514078949040858,-0.5770574420672041,0.005435374062127352,17.712848080254357,0.3550014495849574,0.4914755260268677,-0.6370004653930685,-1.651720645558136,0.37771971477199884,-1.144360555475604,-0.12964037531053307,1.4270929500427307,46.09659839442247,-19.543298956994107,0.507360090082534,2,0.46750068664551137,0.13000011444092152,-1.384999275207516,-0.37499904632568004,-1.1049995422363246,1,0.002875399636362186,7.000040154998294,24.40999984741211,3.75859619583828,24.309999465942386,4.266686164057831,24.420000076293945,0.002875399636362186 1323,2011-02-09,24.18000030517578,24.43000030517578,24.1299991607666,24.43000030517578,116684.0,-0.006777531847708684,1.4000091552734375,2.380919510998892,35.92106795375787,50.76295476709992,0.7908262918800304,0.8082271877875371,-0.3892833633464079,0.146297901875716,16.941419767154187,0.3000011444091797,0.2857695604040629,-0.770499515533448,-1.8450515700672696,0.30405253900037366,-1.307775542800357,-0.23322348826653894,1.5511501205828893,32.63169729799186,-27.96081224595767,0.53727602726691,2,0.6324996948242188,0.5199995040893555,-1.197500228881836,-0.21000003814697266,-0.345001220703125,2,0.03143094372580113,3.0571328922845122,24.34499931335449,7.000040154998294,24.40999984741211,3.75859619583828,24.309999465942386,0.03143094372580113 1324,2011-02-10,24.04999923706055,24.21999931335449,24.01000022888184,24.20000076293945,184905.0,-0.005376388191666193,1.21053265605237,0.6000061035155966,35.639695720919846,46.951718704787936,0.7504890867595577,0.9399524341849563,-0.23142311510427405,0.2559516338757035,16.197642884575803,0.20999908447264914,0.24819650673126503,-0.8710005760192843,-2.0117972352838365,0.26979608324526794,-1.4413989056515604,-0.30060224638700817,1.641028187812342,8.16306670663024,-47.087429010980564,0.5703983296322759,2,0.7625007629394496,0.6500005722045863,-0.28249883651733754,-0.07999897003174183,0.5950012207031214,3,0.03742210205528895,1.4000091552734375,24.18000030517578,3.0571328922845122,24.34499931335449,7.000040154998294,24.40999984741211,0.03742210205528895 1325,2011-02-11,24.149999618530273,24.229999542236328,23.915000915527344,24.09000015258789,134698.0,0.004158020151436181,1.8636328169026295,-0.3999923706830971,27.50001262214728,42.7359228654672,0.5000617192258439,0.8355350942011306,-0.30343977879313044,0.14220602171173624,15.319693584497484,0.3149986267089844,0.09676049159091704,-0.7410001754760742,-1.931217420177969,0.4492170692258206,-1.3361087978270234,-0.14589155312512503,1.5017072654745576,40.17078132947298,-9.41753751794188,0.5951086223509482,2,0.6625003814697266,0.5500001907348633,-0.38249921798706055,-0.17999935150146484,0.5400009155273402,4,0.021946198551441753,1.21053265605237,24.04999923706055,1.4000091552734375,24.18000030517578,3.0571328922845122,24.34499931335449,0.021946198551441753 1326,2011-02-14,24.315000534057614,24.34499931335449,24.0049991607666,24.229999542236328,154765.0,0.0068323361546032135,3.689704160692621,1.416695806974541,34.700345067223324,39.78257432245489,0.16245639734166772,0.6457547866812412,-0.43232107624809046,-0.03029136353025308,14.208558631167808,0.3400001525878871,-0.09008897037691455,-0.5392493247985861,-1.753932679286411,0.6754340296892387,-1.1465910020424985,0.0680923524453263,1.2981722198965144,70.17540924361856,21.672973086273245,0.6073416772439129,2,0.08249950408935902,0.3849992752075231,-0.5475001335144007,-0.34500026702880504,-0.03499984741210227,0,-0.0024676690097937826,1.8636328169026295,24.149999618530273,1.21053265605237,24.04999923706055,1.4000091552734375,24.18000030517578,-0.0024676690097937826 1327,2011-02-15,24.270000457763672,24.334999084472656,24.020000457763672,24.30500030517578,66632.0,-0.0018507125357003495,5.631731116732924,-0.4117581061371203,24.464308096413603,37.487736218928774,0.007592838188941187,0.6923876534594555,-0.36113447929426457,0.0042399004568949294,14.020045399295123,0.3149986267089844,-0.2700405508412018,-0.5627493858337402,-1.8038629699648183,0.6783641982973379,-1.1833061778992793,0.05780740623179881,1.3054088487407682,68.93203164350686,25.239132632782606,0.6205567920655398,2,-0.0625,0.534998893737793,-0.4862499237060547,-0.3000001907348633,-0.015001296997070312,1,-0.011124864139724466,3.689704160692621,24.315000534057614,1.8636328169026295,24.149999618530273,1.21053265605237,24.04999923706055,-0.011124864139724466 1328,2011-02-16,24.48500061035156,24.5,24.20499992370605,24.34000015258789,116175.0,0.008858679379180279,2.371444141689414,-4.142888283378645,30.456885556570924,35.71832579630965,-0.182728146474183,0.47911185686434976,-0.5514232321022483,-0.22623248640199378,13.767480376045816,0.29500007629394887,-0.4303215970226688,-0.3332492828369169,-1.5839428488137557,0.9174442831399219,-0.9585960658253363,0.2920975001515025,1.053400517652186,97.43599775682348,56.00675304193916,0.6253467829884188,2,-0.2775001525878871,0.32749938964844105,-0.6400003433227468,-0.5150003433227504,0.19999885559082742,2,-0.05084749063502347,5.631731116732924,24.270000457763672,3.689704160692621,24.315000534057614,1.8636328169026295,24.149999618530273,-0.05084749063502347 1329,2011-02-17,24.479999542236328,24.48500061035156,24.20000076293945,24.45000076293945,118267.0,-0.00020425027529369366,13.249666221631369,0.20688747994004694,32.54974621600395,34.720165928885585,-0.18810205793062096,0.44635342731673333,-0.5196474485753271,-0.23417539420206523,12.946042448936335,0.2849998474121094,-0.5818965987520741,-0.29975032806396484,-1.5418600351286038,0.9423593790006741,-0.9208051815962861,0.3213045254683564,1.0221335708367363,96.58111298042438,51.184418711729876,0.6210548535323196,2,-0.27249908447265625,0.3325004577636719,-0.634999275207516,-0.5999994277954102,0.5600013732910156,3,-0.026348058407878128,2.371444141689414,24.48500061035156,5.631731116732924,24.270000457763672,3.689704160692621,24.315000534057614,-0.026348058407878128 1330,2011-02-18,24.53000068664551,24.60000038146973,24.399999618530273,24.48500061035156,93716.0,0.0020425304470661487,1.1621766519232901,1.500063580874932,31.809920986380078,33.09009339851504,-0.22754272774733764,0.3663024626404301,-0.5626955211812508,-0.28969611866059,12.155759843379728,0.20000076293945668,-0.5648255967397766,-0.2187492370605426,-1.4528731185604506,1.0153746444393654,-0.8358111778104949,0.39831270368940963,0.9365897717954859,88.23536954403248,42.171436937742705,0.617061940749954,2,-0.2725000381469762,0.28249931335448863,-0.6850004196166992,-0.6675004959106481,0.9699993133544886,4,0.004688127513211571,13.249666221631369,24.479999542236328,2.371444141689414,24.48500061035156,5.631731116732924,24.270000457763672,0.004688127513211571 1331,2011-02-21,24.36000061035156,24.545000076293945,24.20000076293945,24.53000068664551,95898.0,-0.006930292357737344,2.4500128746769767,-3.7777730682825266,29.34033664646276,31.375813207319958,-0.07306440554627969,0.4557052649938136,-0.4004695876868105,-0.12019269731878879,10.800503785987335,0.34499931335449574,-0.5739935156207494,-0.3227493286132841,-1.4863482947658788,0.8408496375393106,-0.9045488116895832,0.25905015446301505,1.0717580465500127,58.620723674473766,13.700192554625772,0.5817994830762983,2,-0.10249996185302379,0.45249938964844105,-0.4550004005432058,-0.7100000381469691,1.4399986267089915,0,0.013546794558199737,1.1621766519232901,24.53000068664551,13.249666221631369,24.479999542236328,2.371444141689414,24.48500061035156,0.013546794558199737 1332,2011-02-22,24.28499984741211,24.315000534057614,24.07999992370605,24.309999465942386,97723.0,-0.003078848976201476,12.42793308266852,0.14705651359267258,52.48445990851884,33.21619009118229,-0.008347424856513186,0.47637107531261336,-0.33604786444729484,-0.040780746589746286,9.577311459280402,0.2800006866455078,-0.5514430532182573,-0.34775009155273295,-1.4880937437959858,0.7925935606905199,-0.9179219176743594,0.22242173456889347,1.1126236439808252,39.42302754649173,-8.041571909160261,0.5701718261216264,2,-0.02749919891357422,0.5275001525878906,-0.2674994468688965,-0.639999389648434,1.3600006103515625,1,-0.00020585385209015428,2.4500128746769767,24.36000061035156,1.1621766519232901,24.53000068664551,13.249666221631369,24.479999542236328,-0.00020585385209015428 1333,2011-02-23,24.55500030517578,24.59499931335449,24.32999992370605,24.43000030517578,135338.0,0.011117992977563995,1.5853849159828954,-5.000076295108773,54.05404476580951,35.262228873947805,-0.24536259951480943,0.12247096828930992,-0.5990397982430267,-0.3046753714805348,8.242494244331864,0.30999946594237926,-0.5574957077514533,-0.020499610900877485,-1.0442483153273194,1.0032490935255645,-0.5323739631141002,0.49137474131234526,0.8091707240186885,91.34614679235537,40.187909449487066,0.5118743522132212,2,-0.2974996566772461,0.25749969482421875,-0.5875000953674316,-0.9099998474121058,0.7600002288818324,2,-0.01221751743761712,12.42793308266852,24.28499984741211,2.4500128746769767,24.36000061035156,1.1621766519232901,24.53000068664551,-0.01221751743761712 1334,2011-02-24,24.190000534057614,24.59000015258789,24.13999938964844,24.5,137431.0,-0.014864580190668164,-1.195116277987916,-2.479995727539091,46.87503725279027,37.41500938846369,0.15822372885343228,0.39344265845467064,-0.21920027394337538,0.05015901165156933,6.73788448171147,0.4500007629394496,-0.5593269067486872,-0.3129994392395048,-1.217795724175577,0.5917968456965674,-0.7653975817075391,0.13939870322852954,1.1413870821823622,21.153944907016548,-31.707015338807768,0.452398142468036,2,0.11249923706055043,0.6224994659423864,-0.22250032424926403,-0.5450000762939382,1.3099994659423864,3,0.02046295663316977,1.5853849159828954,24.55500030517578,12.42793308266852,24.28499984741211,2.4500128746769767,24.36000061035156,0.02046295663316977 1335,2011-02-25,24.55500030517578,24.59000015258789,24.22500038146973,24.290000915527344,99932.0,0.015088869907393221,1.1791090664783772,-0.8548382134880447,53.318080400009784,39.483646647662184,-0.1601238654742403,-0.04390329260141357,-0.5235484379434681,-0.3219490194220498,5.040433467948114,0.399999618530277,-0.4987938556184659,0.09650030136108256,-0.693483458677413,0.8864840613995781,-0.2984915786581652,0.49149218138033035,0.7442595663687896,92.23319309057578,35.15470769738621,0.39499188001924707,2,-0.24499988555908203,0.25749969482421875,-0.5300002098083496,-0.9025001525878906,1.0100002288818324,4,0.01975160270103249,-1.195116277987916,24.190000534057614,1.5853849159828954,24.55500030517578,12.42793308266852,24.28499984741211,0.01975160270103249 1336,2011-02-28,24.69499969482422,24.73500061035156,24.54999923706055,24.584999084472656,78936.0,0.005701461531602003,-1.055567329292589,0.415097598894455,57.743357417083345,43.18131879440327,-0.2688211876469886,-0.262743427012591,-0.5992129748537813,-0.4751806226872901,3.9085542156425763,0.18500137329100852,-0.4182913057944724,0.27799968719482493,-0.3458118231920757,0.9018111975817256,-0.03390606799862539,0.5899054423882752,0.572774986918855,93.89299639788179,33.96199040992282,0.31190575519345015,2,-0.2874994277954137,0.11750030517578125,-0.6150002479553223,-1.0399999618530238,1.0850009918212926,0,0.032597704601085686,1.1791090664783772,24.55500030517578,-1.195116277987916,24.190000534057614,1.5853849159828954,24.55500030517578,0.032597704601085686 1337,2011-03-01,24.770000457763672,24.79999923706055,24.489999771118164,24.70000076293945,116942.0,0.0030370829668473487,3.7693233170958678,0.6363573311139177,63.59443723697122,46.86326898111441,-0.29663229662280344,-0.42074787765905697,-0.608003310929881,-0.559279697473201,2.4019463612114387,0.30999946594238637,-0.31034971089482255,0.3920003890991204,0.019548778267868272,0.7644519999303725,0.2057745836834961,0.5782261945147447,0.46691873797393413,95.45472935872559,30.745743311709987,0.18622580541562603,3,-0.3300008773803711,0.042499542236328125,-0.3612504005432129,-0.9000005722045898,1.0349998474121094,1,0.04158250949785702,-1.055567329292589,24.69499969482422,1.1791090664783772,24.55500030517578,-1.195116277987916,24.190000534057614,0.04158250949785702 1338,2011-03-02,24.34499931335449,24.60000038146973,23.9950008392334,24.5,248902.0,-0.01715789812494639,2.408434207486399,-2.214305177111655,55.98376010640877,49.4670483022705,0.11892772697735765,0.016105163117021704,-0.11391756569971534,-0.14610026883255856,2.5853215155820313,0.7749996185302734,-0.25475422200607056,-0.04000072479248473,-0.4039269665074059,0.32392551692243643,-0.2219638456499453,0.14196239606497585,0.8616815060977601,43.478157852960265,-27.211013313241423,0.18196312085746144,3,0.05250072479248402,0.46750068664551137,0.07375097274780629,-0.46499919891357067,1.3800010681152415,2,0.05339910376157064,3.7693233170958678,24.770000457763672,-1.055567329292589,24.69499969482422,1.1791090664783772,24.55500030517578,0.05339910376157064 1339,2011-03-03,24.32500076293945,24.540000915527344,24.20499992370605,24.38999938964844,92371.0,-0.0008214644066171228,-1.1967256172298792,0.41934412108537433,53.66878087440382,51.895810512050915,0.1280984382740442,0.03016843832235594,-0.04024499573224816,-0.1335292534266017,2.7786064911552755,0.3350009918212926,-0.1640879569997189,-0.055249309539799896,-0.41973153394783935,0.30923291486823956,-0.23749042174381785,0.12699180266421806,0.8520464477531497,40.993860931498176,-32.169530719543104,0.18224111220401895,3,0.07249927520752308,0.4874992370605504,0.09374952316284535,-0.4450006484985316,1.7299995422363317,3,0.04069885879002677,2.408434207486399,24.34499931335449,3.7693233170958678,24.770000457763672,-1.055567329292589,24.69499969482422,0.04069885879002677 1340,2011-03-04,24.30500030517578,24.5,24.209999084472656,24.309999465942386,69440.0,-0.0008222181762123082,-1.9743439263671665,0.07691179059808605,49.776780962647614,54.16652654718256,0.12608539331755608,0.05246508040979592,0.020925011246113456,-0.1252995004830204,3.0329365375834536,0.29000091552734375,-0.10380025806810522,-0.07499980926513672,-0.43969168115291524,0.2896920626226418,-0.257345745209026,0.10734612667875254,0.8430059689323599,38.5093270718466,-33.584887472527384,0.18234593594388962,3,0.0924997329711914,0.5074996948242188,0.15374994277954102,-0.4075002670288086,1.6900005340576172,4,0.049166824925722885,-1.1967256172298792,24.32500076293945,2.408434207486399,24.34499931335449,3.7693233170958678,24.770000457763672,0.049166824925722885 1341,2011-03-07,24.0,24.34000015258789,24.0,24.29999923706055,88448.0,-0.01254887065814314,-1.2666734483679412,60.00991987786726,44.59999908447407,53.290475344510924,0.4186777730254825,0.3427471358866043,0.369396400780694,0.1622049274183439,3.5205272195049884,0.3400001525878906,-0.061113789877758506,-0.3595001220703118,-0.7612976295951732,0.04229738545454964,-0.5603988758327425,-0.15860136830788107,1.1195461562553746,0.6210149958180382,-68.90418689587905,0.20089875376243108,3,0.39750003814697266,0.8125,0.6062498092651367,-0.05500030517578125,1.739999771118164,0,0.0652083555857339,-1.9743439263671665,24.30500030517578,-1.1967256172298792,24.32500076293945,2.408434207486399,24.34499931335449,0.0652083555857339 1342,2011-03-08,24.415000915527344,24.46500015258789,24.03000068664551,24.03000068664551,120099.0,0.017291704813639397,-1.2597361420057602,-1.2833373599684381,48.70371155286179,52.695993876405616,0.02688392073743273,-0.07034728306267723,0.011967062962646935,-0.26478301263682624,3.91855025621102,0.4650001525878906,-0.009489902806734563,0.05200071334838796,-0.3504839197438905,0.4544853464406664,-0.14924160319775126,0.2532430298945272,0.6766543252323167,69.42155274059367,3.2853179856367802,0.2012423165461391,3,-0.017500877380371094,0.39749908447265625,0.2499985694885254,-0.470001220703125,1.5849990844726562,1,0.05590824165196162,-1.2666734483679412,24.0,-1.9743439263671665,24.30500030517578,-1.1967256172298792,24.32500076293945,0.05590824165196162 1343,2011-03-09,24.940000534057614,24.940000534057614,24.5,24.5,165700.0,0.021503157847370113,1.0000000000000162,1.1428578505927653,57.14286560491021,53.83686369330784,-0.4892053777798573,-0.5644287949035416,-0.46735497612337085,-0.8003554017851293,4.123292257305258,0.5249996185302699,0.08289601981473282,0.5390003204345675,0.07107515037148104,1.006925490497654,0.30503773540302603,0.7729629054661089,0.12432160951624738,100.0,36.15687654954102,0.2339625850315425,3,-0.4724998474121058,-0.542500495910641,-0.18375062942504528,-0.985000610351559,0.9549999237060582,2,0.03468322985546601,-1.2597361420057602,24.415000915527344,-1.2666734483679412,24.0,-1.9743439263671665,24.30500030517578,0.03468322985546601 1344,2011-03-10,24.95000076293945,24.989999771118164,24.53000068664551,24.809999465942386,118783.0,0.000400971478255574,3.1818229107964617,0.31818437970061975,56.603770189840915,54.201940336622414,-0.42472690466680874,-0.5307582861017437,-0.42610636001206714,-0.820897734499038,4.178078863392728,0.4599990844726527,0.10693334795891474,0.5040004730224581,0.006061327941054628,1.0019396181038616,0.25503090048175636,0.7529700455631598,0.08753494539232776,95.95969520947088,33.74786742502825,0.24896957254070248,3,-0.4575004577636683,-0.49750041961669567,-0.4275007247924769,-0.9950008392333949,1.0849990844726598,3,0.031062108009289435,1.0000000000000162,24.940000534057614,-1.2597361420057602,24.415000915527344,-1.2666734483679412,24.0,0.031062108009289435 1345,2011-03-11,24.68000030517578,24.854999542236328,24.540000915527344,24.854999542236328,95200.0,-0.01082166130290163,2.6,-1.2499829702593241,54.878040270610754,53.88357176479213,-0.1510109325005473,-0.23085151650995783,-0.10242455672186423,-0.5512209368344045,4.077468977242327,0.4099998474121058,0.10240756307671006,0.20749998092651367,-0.2804227235340271,0.6954226853870544,-0.03646137130375493,0.4514613331567823,0.3312846966187557,68.68691539269236,5.772122520386922,0.24396135223027007,3,-0.1875,-0.22749996185302734,-0.09625053405761719,-0.7250003814697266,1.0799999237060582,4,0.05571312734998801,3.1818229107964617,24.95000076293945,1.0000000000000162,24.940000534057614,-1.2597361420057602,24.415000915527344,0.05571312734998801 1346,2011-03-14,24.2549991607666,24.46999931335449,24.20499992370605,24.46999931335449,62432.0,-0.01722046755080675,1.4651088518657331,1.228577656675729,49.58676774029814,52.32716404293957,0.2291053382142394,0.19966070308665707,0.3688800463318884,-0.12510613446978525,4.207252475658912,0.4750003814697301,0.13206889411866385,-0.21450109481811452,-0.7072156487194619,0.2782134590832328,-0.46085837176878997,0.03185618213256092,0.7350006103515625,23.43736340589184,-40.6954562205742,0.24635727695067405,3,0.2375011444091797,0.19750118255615234,0.3287506103515625,-0.2999992370605469,1.195001602172848,0,0.07173785770651842,2.6,24.68000030517578,3.1818229107964617,24.95000076293945,1.0000000000000162,24.940000534057614,0.07173785770651842 1347,2011-03-15,24.0,24.114999771118164,22.854999542236328,24.05500030517578,290662.0,-0.010513261990916623,13.400065395095368,0.25581519135572894,42.32365079549327,50.809374119504504,0.40609918298821057,0.45681616907957334,0.6646280392299886,0.1342454927391401,5.107093264356473,1.3999996185302734,0.11207376662676438,-0.4560002326965318,-0.9851766650253673,0.0731761996323037,-0.7205884488609513,-0.19141201653211226,0.9646997833251945,53.6299922723354,-6.768861504633499,0.26458821616441786,3,-0.0775003433227539,-0.0775003433227539,0.5837497711181641,-0.04500007629394531,1.7000007629394496,1,0.07249999046325684,1.4651088518657331,24.2549991607666,2.6,24.68000030517578,3.1818229107964617,24.95000076293945,0.07249999046325684 1348,2011-03-16,23.239999771118164,24.38500022888184,23.13999938964844,24.10000038146973,417886.0,-0.031666676203409794,-1.349055143896688,15.63628797336669,38.15461026371819,49.08557738498388,1.1095528194141941,1.1792209659971,1.3911370461319557,0.8894328480175915,5.999762605174652,1.2450008392333984,0.04583422100743206,-1.1537504196166992,-1.9119263892893876,-0.3955744499440108,-1.5328384044530452,-0.7746624347803532,1.6403120025634763,18.032795672507827,-45.37511029500756,0.37908798483634454,3,0.682499885559082,0.682499885559082,1.403749942779541,0.7150001525878906,2.1599998474121094,2,0.11876076833321947,13.400065395095368,24.0,1.4651088518657331,24.2549991607666,2.6,24.68000030517578,0.11876076833321947 1349,2011-03-17,23.834999084472656,23.90500068664551,22.90500068664551,23.209999084472656,197270.0,0.02560238034485418,1.614368134196973,-0.726743670268445,41.50942292830081,48.16698204783424,0.48917967723675204,0.5622490257445918,0.7949826987194335,0.2906366255795767,7.056468492793283,1.0,-0.03377161205150614,-0.526501083374022,-1.3231267133761477,0.2701245466281037,-0.9248138983750849,-0.12818826837295916,0.9643001999511718,48.999977111816406,-10.317168183014672,0.3983128150010631,3,0.08750057220458984,0.08750057220458984,0.9212508201599121,0.12000083923339844,2.0800018310546875,3,0.08642758348721769,-1.349055143896688,23.239999771118164,13.400065395095368,24.0,1.4651088518657331,24.2549991607666,0.08642758348721769 1350,2011-03-18,24.645000457763672,24.649999618530273,24.184999465942386,24.184999465942386,224452.0,0.03398369642978882,-1.0217354347294423,0.7360015869140568,49.49084317954391,48.71040916950866,-0.29895953947627874,-0.25159449019405855,0.010784433255530246,-0.5166538668469371,7.425853770749802,0.8150005340576172,-0.047363104684752244,0.2777503013610847,-0.5256277790582935,1.0811283817804629,-0.1239387388486044,0.6794393415707738,0.07652683697265772,99.7214952337538,42.928231122812136,0.4016890402096888,3,-0.7225008010864258,-0.7225008010864258,0.11124944686889648,-0.6900005340576172,1.2799987792968786,4,0.05640086686265655,1.614368134196973,23.834999084472656,-1.349055143896688,23.239999771118164,13.400065395095368,24.0,0.05640086686265655 1351,2011-03-21,24.690000534057614,24.97500038146973,24.604999542236328,24.790000915527344,164537.0,0.0018259312419597329,-1.7407229494416019,-0.21739166490445558,49.18032915032747,48.76336668033818,-0.26349983655327947,-0.28522797301955904,-0.004939819017192093,-0.5841214588785206,7.812839690193553,0.370000839233402,-0.05051147960361746,0.3062503814697237,-0.5099536524056134,1.1224544153450609,-0.10185163546794485,0.7143523984073923,-1.8350009918212855,86.55661629288915,33.22225613174338,0.4081020169376686,3,-0.7675008773803675,-0.7675008773803675,0.06624937057495472,-0.735000610351559,1.4699993133544957,0,0.04333737025838702,-1.0217354347294423,24.645000457763672,1.614368134196973,23.834999084472656,-1.349055143896688,23.239999771118164,0.04333737025838702 1352,2011-03-22,24.28000068664551,24.739999771118164,24.020000457763672,24.690000534057614,168266.0,-0.01660590678588869,1.8235360116086856,4.099982833927571,49.33197734548921,47.89549020706919,0.14006578746709764,0.1310996963650517,0.40986535920257694,-0.19217579700729104,8.2588721956708,0.7199993133544922,-0.05010312010517026,-0.1034995079040506,-0.9198339269510569,0.7128349111429557,-0.5116667174275555,0.30466770161945433,-1.3826011276245147,66.42513056586527,11.354762557518981,0.4081672095235036,3,-0.35750102996826527,-0.35750102996826527,0.2687492370605433,-0.3250007629394567,2.1599998474121023,1,0.04818781067569988,-1.7407229494416019,24.690000534057614,-1.0217354347294423,24.645000457763672,1.614368134196973,23.834999084472656,0.04818781067569988 1353,2011-03-23,24.2549991607666,24.31999969482422,24.11000061035156,24.26499938964844,76382.0,-0.0010297168522183098,2.499960263848108,0.024390811228249022,49.28129840577926,47.08188223106234,0.06446008321140084,0.13963254151470395,0.4259408421645361,-0.18611597674888358,8.859437786092963,0.2099990844726598,-0.009284236863233986,-0.11350097656249858,-0.9275886662760549,0.7005867131510577,-0.5205448214192785,0.29354286829428133,-1.31604758529663,65.21732720524531,8.020769370846295,0.4070438448567788,3,-0.3399991989135742,-0.33249950408935547,0.2512507438659668,-0.2999992370605469,2.240001678466797,2,0.05957541340632955,1.8235360116086856,24.28000068664551,-1.7407229494416019,24.690000534057614,-1.0217354347294423,24.645000457763672,0.05957541340632955 1354,2011-03-24,24.684999465942386,24.684999465942386,24.239999771118164,24.26000022888184,89783.0,0.017728316637970698,1.0941199702004458,-42.49895098224697,53.59847383340267,46.93970818248366,-0.45492389904606156,-0.2649672790060258,-0.002692451435631682,-0.629316947727542,9.342557120067848,0.4449996948242223,0.0009025269966578264,0.2917493820190451,-0.52955480044049,1.1130535644785802,-0.11890270921072243,0.7024014732488126,-1.705326914352419,69.63340956071072,9.656935709997164,0.41065209122976787,3,-0.769999504089359,-0.7624998092651403,-0.17499923706055043,-0.7299995422363317,2.5100002288818324,3,0.028964965284863142,2.499960263848108,24.2549991607666,1.8235360116086856,24.28000068664551,-1.7407229494416019,24.690000534057614,0.028964965284863142 1355,2011-03-25,25.040000915527344,25.149999618530273,24.70000076293945,24.75,147935.0,0.014381262194262945,-1.3076900504714344,0.6823563202915331,59.75609581536028,48.06963352415723,-0.8420383060498438,-0.6132102999605422,-0.3557197477646099,-0.988483356007329,9.757794337830008,0.4650001525878871,-0.05425047646567549,0.6225008010864244,-0.24618603426661423,1.491187636439463,0.18815738340990507,1.0568442187629437,-2.0204218073397797,90.26559427457401,21.839992223520426,0.43434341767651885,3,-1.037501335144043,-1.037501335144043,-0.5300006866455078,-1.085000991821289,2.089998245239258,4,0.034944088179222454,1.0941199702004458,24.684999465942386,2.499960263848108,24.2549991607666,1.8235360116086856,24.28000068664551,0.034944088179222454 1356,2011-03-28,25.5,25.59499931335449,25.020000457763672,25.020000457763672,164115.0,0.018370569794484704,-1.3958308498040843,1.655165609955013,60.09300757616085,50.04400649978696,-1.2369391944681922,-1.0643798803089943,-0.8180300984005342,-1.4456238506148615,10.419348251209499,0.5749988555908168,-0.10052349002747363,1.0422498703002923,0.053169638798067353,2.031330101802517,0.547709754549178,1.5367899860514065,-2.3952040713987266,93.96829318210187,24.608325824513585,0.4945401157511129,3,-1.25,-1.2750005722045898,-0.9649996757507324,-1.5450000762939453,1.75,0,0.016666636747472596,-1.3076900504714344,25.040000915527344,1.0941199702004458,24.684999465942386,2.499960263848108,24.2549991607666,0.016666636747472596 1357,2011-03-29,25.79999923706055,25.79999923706055,25.40999984741211,25.5,163194.0,0.011764675963158888,1.60000254313794,0.6249990065883138,58.349496404742894,52.2878827376786,-1.4022150965009494,-1.3526065467793735,-1.1056190143869884,-1.7391547774646021,11.064839278374441,0.38999938964844105,-0.11455655541043086,1.290749168396001,0.13928180978716043,2.4422165270048417,0.7150154890915807,1.8664828477004214,-2.545791105374086,100.0,33.08997899494592,0.5757336793044194,3,-1.4474992752075195,-1.472499847412113,-1.2649989128112828,-1.8449993133544957,1.7000007629394496,1,0.01395351244175358,-1.3958308498040843,25.5,-1.3076900504714344,25.040000915527344,1.0941199702004458,24.684999465942386,0.01395351244175358 1358,2011-03-30,25.645000457763672,25.8700008392334,25.520000457763672,25.79999923706055,234298.0,-0.00600770480156565,1.3728679864999418,-0.5166639116005296,56.56278974938281,53.960479051132154,-0.9724545549677224,-1.1544084288043024,-0.9421729466261688,-1.5792418536449553,11.309349576773448,0.35000038146972656,-0.07583869168021096,1.0707503318786635,-0.18383004310677364,2.3253307068641007,0.44346014438594494,1.6980405193713821,-2.1871290376472814,86.19630466071449,22.01238213118303,0.627290187492719,3,-0.6999998092651367,-1.2825002670288086,-1.1100001335144043,-1.6900005340576172,2.0,2,0.03100019739142823,1.60000254313794,25.79999923706055,-1.3958308498040843,25.5,-1.3076900504714344,25.040000915527344,0.03100019739142823 1359,2011-03-31,25.315000534057614,25.63999938964844,25.25,25.604999542236328,97037.0,-0.012868002254457167,1.1666710818414228,1.870976077968084,55.929038814088905,54.67583412163715,-0.45867299063048605,-0.7867757679547154,-0.6226992224322636,-1.2461968295079444,11.40691824363946,0.3950004577636719,0.01369225890842074,0.6912504196166971,-0.5995223030173733,1.9820231422507675,0.045864058299660115,1.336636780933734,-1.6159161720295216,52.56407957392752,-10.59377043521065,0.6453863613170354,3,-0.3699998855590785,-0.9525003433227504,-0.7800002098083461,-1.360000610351559,2.60000038146973,3,0.046612691300885745,1.3728679864999418,25.645000457763672,1.60000254313794,25.79999923706055,-1.3958308498040843,25.5,0.046612691300885745 1360,2011-04-01,25.5,25.63500022888184,25.21999931335449,25.38500022888184,102577.0,0.0073078989547519235,1.1558476301826566,-0.3965522911281506,62.17009672476714,56.11914162990823,-0.5695283795496344,-0.9250883162347598,-0.8130684009529645,-1.428481563510367,11.49203408485211,0.41500091552735086,0.20322015297165308,0.8164999008178704,-0.521901247419212,2.1549010490549527,0.1472993266993292,1.4857004749364116,-1.5838239902513784,56.470509037462556,-11.227916508914781,0.6692005741185412,4,-0.5549993515014648,-1.1374998092651367,-0.942500114440918,-1.5450000762939453,2.4150009155273438,4,0.06647057626761632,1.1666710818414228,25.315000534057614,1.3728679864999418,25.645000457763672,1.60000254313794,25.79999923706055,0.06647057626761632 1361,2011-04-04,25.565000534057614,25.690000534057614,25.489999771118164,25.489999771118164,79901.0,0.002549040551278914,-4.333299425258031,0.6521818453220001,65.88832660307285,57.958735991861964,-0.5558064041574262,-0.9136760161936373,-0.8998801678637349,-1.4914795257364268,11.17487572861295,0.20000076293944957,0.35256849922576805,0.8032504081726053,-0.5498099092392614,2.156310725584472,0.12672024946667193,1.4797805668785387,-1.453442041360514,53.076986278859295,-15.723493008479679,0.676530158705934,4,-0.5749998092651332,-1.2025003433227504,-1.003750324249264,-1.610000610351559,1.904998779296875,0,0.06121645194664094,1.1558476301826566,25.5,1.1666710818414228,25.315000534057614,1.3728679864999418,25.645000457763672,0.06121645194664094 1362,2011-04-05,25.78000068664551,25.78000068664551,25.5,25.60000038146973,81039.0,0.00840994125157457,2.1111134658585566,2.399979655154989,78.99543717029655,61.26030696569721,-0.598605157245462,-1.0763558220810339,-1.1219089395282786,-1.6993744485505182,11.220536150838264,0.28000068664551137,0.4156954584073169,0.9500005722045941,-0.46567155962482687,2.365672704034015,0.24216450628988184,1.6578366381193064,-1.4925979592947805,86.15385518269485,10.480032010193455,0.707836065914711,4,-0.7250003814697301,-1.417500495910648,-1.170000553131107,-1.8250007629394567,2.029998779296875,1,0.057020918316575964,-4.333299425258031,25.565000534057614,1.1558476301826566,25.5,1.1666710818414228,25.315000534057614,0.057020918316575964 1363,2011-04-06,25.80500030517578,25.899999618530273,25.55500030517578,25.790000915527344,71039.0,0.0009697291646395545,2.365879528833808,0.08332980121222397,75.85302507386588,63.733034881304235,-0.4253446306285191,-1.0890661307225287,-1.1671703610539552,-1.7168916569070127,11.948354069929497,0.3449993133544922,0.48484780534532135,0.9317502021789537,-0.54941008819074,2.4129104925486473,0.19117005699410683,1.6723303473638005,-1.3593377666367843,86.02951901176952,6.693229618232863,0.7405801451848469,4,-0.505000114440918,-1.4275007247924805,-1.1787505149841309,-1.8500003814697266,2.114999771118164,2,0.06568493217511207,2.1111134658585566,25.78000068664551,-4.333299425258031,25.565000534057614,1.1558476301826566,25.5,0.06568493217511207 1364,2011-04-07,25.72500038146973,25.989999771118164,25.690000534057614,25.834999084472656,111100.0,-0.003100171391589024,-2.3333545262844657,-7.333545269582673,67.53246672822205,64.59707609384444,-0.20373093291126665,-0.9992608318573737,-1.1068452813935323,-1.6261261188779237,12.656152500433066,0.2999992370605504,0.5913488187064857,0.8130002975463917,-0.7163805011354363,2.3423810962282197,0.04830989820547771,1.5776906968873057,-1.1048173933317784,65.58451531079918,-10.711629993024857,0.7646903993409132,4,-0.22000026702881215,-1.302500724792484,-1.1200003623962438,-1.7700004577636754,2.02499961853027,3,0.07463557037211777,2.365879528833808,25.80500030517578,2.1111134658585566,25.78000068664551,-4.333299425258031,25.565000534057614,0.07463557037211777 1365,2011-04-08,26.05500030517578,26.10000038146973,25.78000068664551,25.79999923706055,131023.0,0.012827985182218171,-1.1695029224642326,-2.318218862166469,70.28231595784904,65.72922146958757,-0.4186360792722077,-1.2869500805185545,-1.446804689087049,-1.9423741797644958,13.461956712096287,0.375,0.7211315280709343,1.0742502212524414,-0.532863640923015,2.681364083427898,0.270693290164715,1.8778071523401678,-1.2430429674205996,92.62294569377339,16.896623573895127,0.8035569310877279,4,-0.3950004577636719,-1.577500343322754,-1.450000286102295,-2.1000003814697266,2.0,4,0.07138747221515396,-2.3333545262844657,25.72500038146973,2.365879528833808,25.80500030517578,2.1111134658585566,25.78000068664551,0.07138747221515396 1366,2011-04-11,25.9950008392334,26.1200008392334,25.96999931335449,26.0049991607666,90034.0,-0.002302800431380647,-3.999936423166924,-0.039208939817793415,78.44113598291403,67.96162586716214,-0.3140637706038305,-1.1488103705200317,-1.4002462803817437,-1.8727440677248772,14.263311277521032,0.1500015258789098,0.8016957618908904,0.9272506713867195,-0.7026657609957461,2.557167103769185,0.1122924551954867,1.7422088875779522,-0.976956614483889,79.83873696775046,2.8145986336838718,0.814958216191232,4,-0.3250007629394531,-1.5075006484985352,-1.390000820159912,-1.9950008392333984,2.299999237060547,0,0.07386035831151627,-1.1695029224642326,26.05500030517578,-2.3333545262844657,25.72500038146973,2.365879528833808,25.80500030517578,0.07386035831151627 1367,2011-04-12,25.739999771118164,26.04999923706055,25.6299991607666,25.90999984741211,86523.0,-0.009809619537706205,-1.1538393822167412,17.002861503243036,72.8813728682653,69.7748017692602,-0.07651503744971677,-0.7976658462187345,-1.162732465407263,-1.6142077101534973,12.663467157162748,0.42000007629394887,0.8161920415641077,0.5852496147155755,-0.9895138687187739,2.160013098149925,-0.202132127001601,1.372631356432752,-0.5236033557615549,32.74323735834152,-43.883490626166875,0.7873817417171751,4,-0.06999969482421875,-1.2524995803833008,-1.1349997520446777,-1.5399999618530273,3.010000228881836,1,0.06721055002407139,-3.999936423166924,25.9950008392334,-1.1695029224642326,26.05500030517578,-2.3333545262844657,25.72500038146973,0.06721055002407139 1368,2011-04-13,26.0,26.03499984741211,25.70499992370605,25.79999923706055,36120.0,0.010101019082897178,1.4444397349496583,-1.1764745481268515,71.38213046269496,71.49181195243864,-0.3138696517633477,-0.8857023393792929,-1.3941992895897073,-1.865532255421801,11.579228698106588,0.32999992370605824,0.8028934812501376,0.7072498321533196,-0.6262637960276045,2.0407634603342437,0.040493018062857544,1.3740066462437817,-0.6209547883455677,75.5101166981962,-1.9185507400620025,0.6667568140904621,4,-0.3299999237060547,-1.5124998092651367,-1.3949999809265137,-1.8000001907348633,2.4099998474121094,2,0.06961536407470725,-1.1538393822167412,25.739999771118164,-3.999936423166924,25.9950008392334,-1.1695029224642326,26.05500030517578,0.06961536407470725 1369,2011-04-14,25.895000457763672,26.10000038146973,25.895000457763672,25.95000076293945,78741.0,-0.004038443932166458,-6.454501317797327,-0.27500047683532636,65.13275160825106,71.8209958283813,-0.13180580793752839,-0.6518820028002565,-1.2682293074700581,-1.7457531686509427,10.17561196538625,0.20499992370605824,0.7786480395556801,0.4992502212524421,-0.6680422141511109,1.666542656655995,-0.08439599644933438,1.0828964389542186,-0.3825832331450272,54.081712092548905,-20.825808671654706,0.5836462177017763,4,-0.09000015258789062,-1.4075002670288086,-1.4625000953674316,-1.6950006484985352,2.469999313354492,3,0.07820040867862388,1.4444397349496583,26.0,-1.1538393822167412,25.739999771118164,-3.999936423166924,25.9950008392334,0.07820040867862388 1370,2011-04-15,26.03499984741211,26.04999923706055,25.70499992370605,25.815000534057614,66172.0,0.005406425455631192,1.7600155640835666,-3.999965321126693,60.67865137740414,71.24214302552922,-0.21002055834919986,-0.7192848950589052,-1.3816528960557193,-1.865298569197325,10.016535866894761,0.3449993133544993,0.7796283632473369,0.5697496414184577,-0.5746302330252036,1.714129515862119,-0.0024402958033711286,1.1419395786402866,-0.4132175721628073,82.65291823341197,9.736904227150617,0.5721899372218305,4,-0.22499942779541016,-1.547499656677246,-1.5624995231628418,-1.802499771118164,2.385000228881836,4,0.06587286969999195,-6.454501317797327,25.895000457763672,1.4444397349496583,26.0,-1.1538393822167412,25.739999771118164,0.06587286969999195 1371,2011-04-18,25.76000022888184,26.15500068664551,25.63500022888184,26.11000061035156,124032.0,-0.010562689461955377,1.36363557547669,-1.590915790294975,49.19356761441988,67.93082418598738,0.1067774482270849,-0.3794690168430499,-1.085948865016622,-1.5682825040077049,10.468008297136938,0.5200004577636719,0.8051008403133046,0.2412500381469762,-0.8493071073148748,1.3318071836088272,-0.3040285345839493,0.7865286108779017,0.36000061035155895,24.762036243152238,-42.88036666929858,0.5452785727309254,4,0.09500026702880504,-1.2550001144409215,-1.287499904632572,-1.4050006866455114,2.8649997711181605,0,0.08909161707696,1.7600155640835666,26.03499984741211,-6.454501317797327,25.895000457763672,1.4444397349496583,26.0,0.08909161707696 1372,2011-04-19,25.45000076293945,25.774999618530273,25.35000038146973,25.774999618530273,77585.0,-0.012034140651707825,1.615389129835124,0.9285671467730711,46.29981368051196,64.64713403117027,0.4079432713514457,0.023903744590626275,-0.756324845221112,-1.2417576422447212,9.93779273874976,0.4249992370605433,0.773548915203925,-0.12724943161011026,-1.0507470002643942,0.7962481370441736,-0.5889982159372522,0.3344993527170317,0.7049999237060618,12.422402926652705,-50.688924785243856,0.46174878432714167,4,0.30249977111817117,-0.9450006484985316,-0.977500438690182,-1.0950012207031214,3.014999389648441,1,0.11178778892208974,1.36363557547669,25.76000022888184,1.7600155640835666,26.03499984741211,-6.454501317797327,25.895000457763672,0.11178778892208974 1373,2011-04-20,25.70000076293945,25.78000068664551,25.47500038146973,25.47500038146973,55857.0,0.009823182416719423,-1.7111092273132718,-0.6923113038680873,57.53425577897138,63.536221703475746,0.1581096869345835,-0.11835801938120838,-0.9780714287302565,-1.467144033341576,9.37516306501583,0.3299999237060618,0.7230967332319338,0.05050048828124787,-0.632117580304719,0.7331185568672147,-0.29080854601173556,0.3918095225742313,0.4549999237060618,43.4782917744724,-20.101058823446216,0.3413090342929837,4,0.05249977111817117,-1.1700000762939382,-1.7775011062622035,-1.3450012207031214,2.609998703002937,2,0.11867700959210814,1.615389129835124,25.45000076293945,1.36363557547669,25.76000022888184,1.7600155640835666,26.03499984741211,0.11867700959210814 1374,2011-04-21,25.399999618530273,25.8799991607666,25.26000022888184,25.790000915527344,116220.0,-0.011673195933977976,1.1754432929665284,-1.7333361590302756,48.127333733852716,61.0745570119206,0.4550105178478141,0.250815058441912,-0.6485294189188942,-1.1409901535000415,9.559832351397215,0.6199989318847621,0.5856703476760146,-0.2852506637573242,-0.8123625139461339,0.24186118643148546,-0.5488065888517291,-0.021694738662919377,0.7228010559082065,15.642381904278455,-46.81881673512359,0.263555925094404,4,0.307500839233402,-0.8699989318847621,-1.4774999618530273,-1.0225000381469727,3.0900001525878906,3,0.11850394779872064,-1.7111092273132718,25.70000076293945,1.615389129835124,25.45000076293945,1.36363557547669,25.76000022888184,0.11850394779872064 1375,2011-04-26,25.915000915527344,25.915000915527344,25.20499992370605,25.45000076293945,175403.0,0.020275641918567455,2.0537667046769146,-1.1923041183921685,55.608978963539755,58.537650676434566,-0.09156741375480593,-0.2058250960688497,-1.1306202262040514,-1.6273768451653225,10.063783074263382,0.7100009918212926,0.4892223443562038,0.1860006332397468,-0.25359969853651876,0.6256009650160124,-0.03379953264838775,0.40580079912788136,0.15603173217773758,74.73688648674677,10.630587481637306,0.21980016588813367,4,-0.2350006103515625,-0.8275003433227539,-1.9925012588500977,-1.537501335144043,2.0,1,0.09453979429045156,1.1754432929665284,25.399999618530273,-1.7111092273132718,25.70000076293945,1.615389129835124,25.45000076293945,0.09453979429045156 1376,2011-04-27,25.92499923706055,25.95000076293945,25.7450008392334,25.899999618530273,69599.0,0.0003858121234801004,4.466470004832201,0.05376260285323577,52.487111488000714,56.27162163418295,-0.12576526711806935,-0.1922054861311011,-1.1122326201467736,-1.6056176816454304,9.955490685593166,0.20499992370605113,0.45208751683786375,0.17474899291992685,-0.2592952417828158,0.6087932276226695,-0.04227312443144626,0.39177111027129996,0.07675079272461005,96.64409426644062,33.867354837484385,0.21702211735137147,4,-0.24499893188476918,-0.8374986648559606,-2.0024995803833043,-1.5474996566772496,1.605001449584961,2,0.09623918660204689,2.0537667046769146,25.915000915527344,1.1754432929665284,25.399999618530273,-1.7111092273132718,25.70000076293945,0.09623918660204689 1377,2011-04-28,26.15999984741211,26.21999931335449,25.940000534057614,25.95000076293945,107117.0,0.009064633260070343,-1.434776839765735,8.400091554130329,55.679992675781264,54.52693965785921,-0.32958269095368564,-0.42040740641546037,-1.3140806100394187,-1.8122015115184382,9.446177877485345,0.2950000762939382,0.3761409275755021,0.39174957275390554,-0.07926571185354092,0.862764857361352,0.1562419304501823,0.6272572150576288,-0.9549999237060582,94.08871901261328,32.83833133422554,0.23550764230372304,4,-0.4475002288818395,-1.0399999618530273,-2.2375001907348633,-1.7825002670288086,0.9600009918212891,3,0.0942278351286665,4.466470004832201,25.92499923706055,2.0537667046769146,25.915000915527344,1.1754432929665284,25.399999618530273,0.0942278351286665 1378,2011-04-29,26.440000534057614,26.440000534057614,26.149999618530273,26.190000534057614,129879.0,0.010703390224721332,1.3200073242187216,1.1904813805631043,60.75187952672516,54.04017609324522,-0.6041371002128919,-0.672262112570003,-1.5639226665228456,-2.0641041561147127,8.987465045543996,0.2900009155273402,0.2862783808181071,0.632000255584714,0.07792069077588692,1.186079820393541,0.35496047318029866,0.9090400379891292,-1.2147006225585955,100.0,37.67449665829269,0.2770397824044143,4,-0.6175003051757812,-1.1649999618530273,-2.5175008773803675,-2.062500953674313,0.279998779296875,4,0.07658848629453896,-1.434776839765735,26.15999984741211,4.466470004832201,25.92499923706055,2.0537667046769146,25.915000915527344,0.07658848629453896 1379,2011-05-02,26.4950008392334,26.4950008392334,25.90500068664551,26.45000076293945,89807.0,0.0020801930432996496,25.222184546263563,0.18000030517579546,57.213120802662026,53.655117140496095,-0.6314842053214988,-0.6686068974880115,-1.5873422035235691,-2.0896029625683,8.761299572627662,0.5900001525878871,0.22949459149171503,0.6280005455017097,0.04444145344314521,1.2115596375602742,0.33622099947242745,0.9197800915309919,-1.2211129028320364,100.0,39.79231133019637,0.2917795460292826,5,-0.6450004577636719,-1.1275005340576172,-2.5762510299682617,-2.1175012588500977,0.404998779296875,0,0.06850343722281993,1.3200073242187216,26.440000534057614,-1.434776839765735,26.15999984741211,4.466470004832201,25.92499923706055,0.06850343722281993 1380,2011-05-03,27.19499969482422,27.270000457763672,26.60000038146973,26.60000038146973,324043.0,0.026420035229977046,-1.2521036957727485,13.2221845462626,66.26014474137855,55.55140348793594,-1.2847366655780696,-1.301856566860863,-2.24858704900009,-2.766109026232236,9.08519005068827,0.7749996185302734,0.18087975695155478,1.2432494163513184,0.43502683606914516,2.0514719966334916,0.8391381262102335,1.6473607064924032,-1.8478449842529336,95.08191595406853,35.81422626363597,0.40411129014108604,5,-0.9574995040893555,-1.2099990844726562,-3.276249885559082,-2.817500114440918,-0.4949989318847692,1,0.047619050958857434,25.222184546263563,26.4950008392334,1.3200073242187216,26.440000534057614,-1.434776839765735,26.15999984741211,0.047619050958857434 1381,2011-05-04,27.1299991607666,27.364999771118164,27.01000022888184,27.104999542236328,124218.0,-0.0023901649121911284,-2.302348275831554,0.042016214084904614,69.85713413783482,58.16888353874959,-1.1230674799490608,-1.1737789622167547,-2.1393083439296703,-2.6841420251166355,9.397743770855014,0.3549995422363246,0.16862865841662966,1.099998950958252,0.15754450807643394,2.04245339384007,0.628771729517343,1.571226172399161,-1.629016790419925,83.90405769080026,20.402098617061228,0.47122722144090845,5,-0.8449993133544922,-0.9374990463256836,-3.127499580383301,-2.752499580383301,-1.2950000762939453,2,0.02893482414463011,-1.2521036957727485,27.19499969482422,25.222184546263563,26.4950008392334,1.3200073242187216,26.440000534057614,0.02893482414463011 1382,2011-05-05,27.25,27.274999618530273,27.01000022888184,27.20000076293945,85463.0,0.004423178877459577,4.300068665598464,2.000000000000142,68.60118709724297,59.39854257411311,-1.0738096422206667,-1.241665326805503,-2.2103058032681773,-2.7871845493940057,9.590137100137646,0.26499938964843395,0.17141337061822526,1.146499824523925,0.06684085129654349,2.2261587977513067,0.6066703379102343,1.6863293111376159,-1.5626158895761755,92.12329840879991,28.895226204076188,0.5398294866136906,5,-0.9650001525878906,-0.9650001525878906,-3.012500286102295,-2.872500419616699,-1.8999996185302699,3,0.010275254555798474,-2.302348275831554,27.1299991607666,-1.2521036957727485,27.19499969482422,25.222184546263563,26.4950008392334,0.010275254555798474 1383,2011-05-06,27.5,27.5,27.07500076293945,27.274999618530273,94450.0,0.00917431192660545,2.7777645911923345,4.500076295109164,72.8958495453383,62.15059988650039,-1.1640396103513098,-1.4315664328645425,-2.4160913114462232,-3.0113352810207026,9.737390110880114,0.4249992370605504,0.24213161275047668,1.3117498397827134,0.07593687430632556,2.5475628052591013,0.6938433570445177,1.9296563225209091,-1.6448543235067419,100.0,34.14375688453765,0.6179064827381944,5,-1.1475000381469727,-1.1475000381469727,-3.1600003242492676,-3.122500419616699,-2.2999992370605504,4,-0.01381815130060371,4.300068665598464,27.25,-2.302348275831554,27.1299991607666,-1.2521036957727485,27.19499969482422,-0.01381815130060371 1384,2011-05-09,27.645000457763672,27.68000030517578,27.440000534057614,27.5,74206.0,0.005272743918679046,1.232554425932859,0.644445386343407,72.93446767073205,64.07565418729953,-1.0695742413909102,-1.5023777837167707,-2.5025139185368417,-3.1234730145175256,9.851295204640659,0.23999977111816762,0.36022310328459994,1.3607502937316909,-0.014027090278368348,2.73552767774175,0.6733616017266613,2.0481389857367205,-1.5924722624496042,96.75927315883446,31.66335640856174,0.6873886920050293,5,-0.932499885559082,-1.202500343322754,-2.9912500381469727,-3.267500877380371,-2.6949996948242223,0,-0.033459979348613555,2.7777645911923345,27.5,4.300068665598464,27.25,-2.302348275831554,27.1299991607666,-0.033459979348613555 1385,2011-05-10,27.915000915527344,27.920000076293945,27.645000457763672,27.690000534057614,100819.0,0.009766701150039081,1.34043520254531,1.5517218699850288,80.74178113016153,67.2150619253174,-1.1466191126711358,-1.7137518768971205,-2.7213581821555906,-3.338269118328391,9.923483737190294,0.27499961853027344,0.44292577792405297,1.5377507209777832,-0.01221521862918351,3.08771666058475,0.7627677511743016,2.312733690781265,-1.6346266248326344,99.45064158188396,28.044358859559082,0.7749829698034827,5,-1.0025005340576172,-1.3525009155273438,-3.2612504959106445,-3.537501335144043,-3.60000038146973,1,-0.03636042499402137,1.232554425932859,27.645000457763672,2.7777645911923345,27.5,4.300068665598464,27.25,-0.03636042499402137 1386,2011-05-11,27.915000915527344,28.065000534057614,27.809999465942386,27.940000534057614,164938.0,0.0,-1.1701986056213478,-0.11110922731316857,88.57585985808635,70.87015827890686,-0.932739177092234,-1.6469764171085899,-2.67366054738293,-3.282105146243957,10.038894270890024,0.25500106811522727,0.5928096353200303,1.4417507171630852,-0.24070464155040838,3.124206075876579,0.6005230378063402,2.2829783965198303,-1.3722864991367558,85.7820307923723,6.629045504087671,0.8412276793567466,5,-0.9300003051757812,-1.2800006866455114,-3.2612504959106445,-3.537501335144043,-4.01500129699707,2,-0.043524990605035785,1.34043520254531,27.915000915527344,1.232554425932859,27.645000457763672,2.7777645911923345,27.5,-0.043524990605035785 1387,2011-05-12,27.46999931335449,27.96999931335449,27.40999984741211,27.895000457763672,201800.0,-0.01594130709576047,-1.0550436240318763,17.000305180440492,76.10613394518434,72.57618654762454,-0.31555647582312574,-1.1233151746296137,-2.1875667147090283,-2.7831167219987485,10.530542813611177,0.5599994659423793,0.6799581773976122,0.910249137878413,-0.7912563162893917,2.6117545920462177,0.0594964107945124,1.7610018649623136,-0.6532733957838346,39.898852700632894,-41.95878245005115,0.8507527270839019,5,-0.48499870300292613,-0.8349990844726562,-2.7937488555908168,-3.092499732971188,-3.569999694824215,3,-0.05951948561159881,-1.1701986056213478,27.915000915527344,1.34043520254531,27.915000915527344,1.232554425932859,27.645000457763672,-0.05951948561159881 1388,2011-05-13,27.809999465942386,27.95000076293945,27.434999465942386,27.5,204416.0,0.012377144560852038,-1.3409121450276837,-0.7294085440012947,85.13115091391356,75.67818989331916,-0.49258612703096105,-1.3921376620025256,-2.467975419180757,-3.063411441406725,11.048760654499427,0.5150012969970632,0.799923934003381,1.1597493171691937,-0.6076646114254238,2.9271632457638113,0.27604235287188317,2.0434562814665043,-0.7685841174040782,61.06858003139202,-27.96006990229327,0.8837069642973089,5,-0.4774990081787145,-1.174999237060554,-3.101249217987064,-3.4324998855590856,-4.010000228881836,4,-0.08845735820618417,-1.0550436240318763,27.46999931335449,-1.1701986056213478,27.915000915527344,1.34043520254531,27.915000915527344,-0.08845735820618417 1389,2011-05-16,27.920000076293945,28.09000015258789,27.584999084472656,27.60000038146973,95653.0,0.003955433745558734,-1.8857015182395833,1.0322588584190897,83.14044438335324,77.55377874242745,-0.4237557284384508,-1.4152104170167306,-2.5152330064538475,-3.120683931346985,11.554600570096909,0.5050010681152344,0.9054735348089409,1.1684999465942383,-0.648070192641292,2.9850700858297685,0.26021487697647316,2.0767850162120034,-0.6943393943621636,75.0,-15.182273986792069,0.9082850696177645,5,-0.36999988555908203,-1.2725000381469727,-3.0812501907348633,-3.5425004959106445,-3.8299999237060547,0,-0.09742117857886279,-1.3409121450276837,27.809999465942386,-1.0550436240318763,27.46999931335449,-1.1701986056213478,27.915000915527344,-0.09742117857886279 1390,2011-05-17,27.75,27.934999465942386,27.65999984741211,27.895000457763672,123829.0,-0.006088827930852636,1.4444576311416586,-0.45312686264693064,78.64988681685881,78.53075126231901,-0.1863459553639757,-1.17013237577331,-2.282526924423852,-2.905035321382755,12.511488758681011,0.274999618530277,0.9751138815263225,0.9127498626708999,-0.9232195010468409,2.7487192263886406,-0.005234819187972306,1.830734544529772,-0.3514714239369958,50.0,-37.738773882982315,0.9179846818588712,5,-0.19999980926513672,-1.1024999618530273,-2.786250114440918,-3.327500343322754,-3.75,1,-0.10090087340758735,-1.8857015182395833,27.920000076293945,-1.3409121450276837,27.809999465942386,-1.0550436240318763,27.46999931335449,-0.10090087340758735 1391,2011-05-18,28.05500030517578,28.07999992370605,27.75,27.795000076293945,73902.0,0.010991001988316373,1.1290354336764774,-1.793099365973008,79.10902634539653,79.69828895655829,-0.3870373296107843,-1.3643313311223508,-2.5101516558962516,-3.1596752095022964,13.396829491452836,0.32999992370605113,1.0760358511803396,1.1030001640319824,-0.7363543271417541,2.942354655205719,0.18332291844511417,2.0226774096188507,-0.5181774138077984,94.85296592579296,7.590357050153429,0.9196772455868679,5,-0.4724998474121094,-1.4075002670288086,-2.986250400543213,-3.577500343322754,-4.229999542236332,2,-0.13330956087810797,1.4444576311416586,27.75,-1.8857015182395833,27.920000076293945,-1.3409121450276837,27.809999465942386,-0.13330956087810797 1392,2011-05-19,28.295000076293945,28.36000061035156,28.01000022888184,28.10000038146973,172210.0,0.00855461659267509,1.1538434451917354,0.7499981660125308,78.8491019157706,80.3597614421619,-0.5176517486412422,-1.4548536277750372,-2.681770485059502,-3.343256245380477,15.034556262201082,0.35000038146971946,1.0918806024185201,1.2007499694824233,-0.5888847550231979,2.9903846939880445,0.3059326072296109,2.0955673317352357,-0.6475417326819795,92.97292393090697,7.019065368731532,0.894817362252811,5,-0.4099998474121094,-1.5124998092651403,-3.216249942779541,-3.807499885559082,-4.524999618530273,3,-0.15532781218989578,1.1290354336764774,28.05500030517578,1.4444576311416586,27.75,-1.8857015182395833,27.920000076293945,-0.15532781218989578 1393,2011-05-20,28.75,28.979999542236328,28.61000061035156,28.70000076293945,250869.0,0.01608057686796971,-2.2173884198828366,0.25640674517784673,81.18944569812842,81.2769812229837,-0.8679685675678606,-1.7598688281524772,-3.078617357331911,-3.7481192998698063,17.057093528790386,0.6849994659423828,1.118054882698054,1.50324993133545,-0.305833339425277,3.312333202096177,0.5987082959550882,2.4077915667158116,-1.0,83.51258302774747,-0.6370819312327569,0.9045416353803631,5,-0.5550003051757812,-1.6575002670288086,-3.6712498664855957,-4.262499809265137,-4.920000076293949,4,-0.1686956654424253,1.1538434451917354,28.295000076293945,1.1290354336764774,28.05500030517578,1.4444576311416586,27.75,-0.1686956654424253 1394,2011-05-23,28.40999984741211,28.75,28.36000061035156,28.71999931335449,93214.0,-0.011826092263926613,1.1081000273214376,-6.20008392461992,68.663568816801,79.93495763261032,-0.4559940855647433,-1.2467250769870901,-2.683538381433287,-3.357214971891665,18.489526610982303,0.38999938964844105,1.1425874801026268,1.0127497673034682,-0.6438398548061954,2.669339389413132,0.1844549562486364,1.8410445783583,-0.41399993896484233,56.81819495419472,-24.876703309063473,0.8282948110548312,5,-0.21500015258789062,-1.317500114440918,-3.331249713897705,-3.922499656677246,-4.579999923706058,0,-0.16226682981737106,-2.2173884198828366,28.75,1.1538434451917354,28.295000076293945,1.1290354336764774,28.05500030517578,-0.16226682981737106 1395,2011-05-24,28.364999771118164,28.399999618530273,28.21999931335449,28.354999542236328,81427.0,-0.0015839520075902058,3.5000119209404126,-0.032258858419113266,69.0880822416946,77.76964900856677,-0.3804580825198869,-1.0632811417255823,-2.5741425271716096,-3.2588202131377955,19.754847448058914,0.19000053405762074,1.1301896330962151,0.8452497482299819,-0.7090126928833627,2.3995121893433264,0.06811852767330961,1.6223809687866542,-0.1721999359130848,50.0,-30.11771443540937,0.7771312205566716,5,-0.1700000762939453,-1.2725000381469727,-3.218749523162842,-3.877499580383301,-4.274999618530273,1,-0.15071389575272154,1.1081000273214376,28.40999984741211,-2.2173884198828366,28.75,1.1538434451917354,28.295000076293945,-0.15071389575272154 1396,2011-05-25,28.420000076293945,28.43000030517578,27.90999984741211,28.25,96380.0,0.001939020117031065,4.473673643527581,16.999618539004388,68.45423722694709,76.91943826209597,-0.39816195661561693,-0.9715923564666511,-2.5490790912246695,-3.2613203040501872,20.903528816434484,0.5200004577636719,1.110924782774422,0.7755000114440911,-0.6335455315563507,2.184545554444533,0.07097723994387195,1.4800227829443102,0.5599994659423828,47.663586386874584,-29.657588723990955,0.70452277150022,5,-0.21250057220458984,-1.327500343322754,-3.271249771118164,-3.932499885559082,-3.960000991821289,2,-0.15552428094399662,3.5000119209404126,28.364999771118164,1.1081000273214376,28.40999984741211,-2.2173884198828366,28.75,-0.15552428094399662 1397,2011-05-26,28.625,28.690000534057614,28.34499931335449,28.3700008392334,137896.0,0.00721322741575392,-1.2622866755466644,1.4999943901535977,67.99997802737053,75.01597460803562,-0.47169966396774754,-1.0355448856010234,-2.6617617730564973,-3.413851352497943,22.62957291094489,0.345001220703125,1.043688495560751,0.8572499275207512,-0.4311209176965818,2.1456207727380843,0.2130645049120865,1.501435350129416,0.3335995483398442,66.82246322559484,-7.314805918117614,0.6441854226086657,5,-0.3425006866455078,-1.5325002670288086,-3.4449996948242188,-4.119999885559082,-3.764999389648441,3,-0.16768556286674408,4.473673643527581,28.420000076293945,3.5000119209404126,28.364999771118164,1.1081000273214376,28.40999984741211,-0.16768556286674408 1398,2011-05-27,28.46500015258789,28.75,28.21500015258789,28.690000534057614,116237.0,-0.005589514320073707,2.1014545635480073,-0.8823573410724431,63.05730665639693,72.78451486059605,-0.23358053930391165,-0.7547553058776622,-2.38489968701883,-3.2345928422475367,23.855587330761278,0.5349998474121094,0.9523527826752165,0.5960000991821275,-0.5650094415564908,1.7570096399207458,0.015495328812818343,1.1765048695514366,0.4726274017333978,66.07145289985058,-4.9893012379976085,0.5805047703693089,5,-0.14500045776367188,-1.3725004196166992,-3.336249828338623,-3.9600000381469727,-3.690000534057617,4,-0.16493938765699856,-1.2622866755466644,28.625,4.473673643527581,28.420000076293945,3.5000119209404126,28.364999771118164,-0.16493938765699856 1399,2011-05-30,28.309999465942386,28.44499969482422,28.21500015258789,28.399999618530273,63951.0,-0.005445307774973318,1.5555461365659307,0.39999999999999053,56.52889424977606,70.32662679758687,-0.019490264953081038,-0.48149405514401167,-2.13160997798148,-3.04810588405347,25.725297384745673,0.25,0.9349879957704808,0.3502494812011747,-0.6278932939301498,1.3283922563324992,-0.13882190636448755,0.839320868766837,0.6070755342407175,47.618993555888004,-19.030621673557526,0.4890713875656619,5,0.0550003051757777,-1.217499732971195,-3.1687488555908203,-3.8049993515014684,-3.649999618530277,0,-0.15824795573118544,2.1014545635480073,28.46500015258789,-1.2622866755466644,28.625,4.473673643527581,28.420000076293945,-0.15824795573118544 1400,2011-05-31,28.489999771118164,28.690000534057614,28.309999465942386,28.395000457763672,163183.0,0.006358188222232997,-1.8679185530132596,-1.0555461365659722,58.97033049760615,68.08899392561015,-0.09329352792497403,-0.5897379504470521,-2.2353158951339225,-3.186551472567835,26.367246618505536,0.38000106811522727,0.8593169477291163,0.46549978256225444,-0.47000978201427657,1.4010093471387854,-0.002254999726009288,0.9332545648505182,0.4069337260095196,69.04759742235504,4.619073178554345,0.4677547822882654,5,-0.04500007629394531,-1.3975000381469727,-3.3712491989135707,-3.984999656677246,-3.8349990844726527,1,-0.1635661595243747,1.5555461365659307,28.309999465942386,2.1014545635480073,28.46500015258789,-1.2622866755466644,28.625,-0.1635661595243747 1401,2011-06-01,27.915000915527344,27.989999771118164,27.739999771118164,27.79999923706055,112536.0,-0.020182480175858997,-1.127654048438413,1.2105527335514714,56.67168620435453,65.6248366243417,0.5137883150742972,0.04963127998404104,-1.590581872361117,-2.571722101037942,26.423656768221694,0.75,0.78620231240739,-0.14874916076660227,-0.9870611387502848,0.6895628172170802,-0.5679051497584418,0.2704068282252372,0.9621939086060287,17.32684205457282,-48.130623705845366,0.41915598899184064,6,0.44499874114990234,-0.5525007247924805,-2.531250476837158,-3.410000801086426,-3.22500038146973,2,-0.13702312869392919,-1.8679185530132596,28.489999771118164,1.5555461365659307,28.309999465942386,2.1014545635480073,28.46500015258789,-0.13702312869392919 1402,2011-06-02,27.53000068664551,27.81999969482422,27.5049991607666,27.70499992370605,58202.0,-0.013791875918144125,-1.7999762643473542,-1.5217102862639584,45.85800753233179,61.69912127258652,0.8703926507689168,0.48136378310630334,-1.1256648817804624,-2.15878503679642,26.31531153950727,0.4100017547607422,0.7269012917808517,-0.5477494239807079,-1.3367424296334391,0.2412435816720233,-0.9422459268070718,-0.15325292115434408,1.3017063353672533,2.0081533354069334,-61.36051803179292,0.3944965028263656,6,0.5974988937377894,-0.0875005722045934,-2.146250247955326,-3.0250005722045934,-2.8000011444091832,3,-0.1115147666400923,-1.127654048438413,27.915000915527344,-1.8679185530132596,28.489999771118164,1.5555461365659307,28.309999465942386,-0.1115147666400923 1403,2011-06-03,27.1200008392334,27.59499931335449,27.020000457763672,27.59499931335449,105177.0,-0.014892838255939456,1.4210555903564357,2.7142888283379647,39.130446050026414,58.41766318738934,1.145302535741937,0.9079884113696792,-0.6380587989942157,-1.72965506654716,25.902212278267235,0.5749988555908168,0.6279460875592129,-0.9387493133544922,-1.8012049058061734,-0.07629372090281095,-1.3699771095803328,-0.5075215171286516,1.6321037111045982,5.98804652103053,-53.59978283576223,0.431227796225841,6,0.7649993896484375,0.32249927520751953,-1.7037510871887207,-2.5825014114379883,-2.935001373291012,4,-0.08333333919416364,-1.7999762643473542,27.53000068664551,-1.127654048438413,27.915000915527344,-1.8679185530132596,28.489999771118164,-0.08333333919416364 1404,2011-06-06,26.71999931335449,26.895000457763672,26.0,26.5,186569.0,-0.01474931834442439,2.1403436564105136,-0.4631579370050876,36.82864163179207,54.833280897400165,1.430834584099351,1.3018864003674473,-0.17736133387315078,-1.3099407779039893,25.688270045304094,1.1200008392333984,0.4968956877912625,-1.2925007820129437,-2.329853128004885,-0.25514843602100257,-1.8111769550089143,-0.7738246090169731,1.8935369095775627,26.76576841672359,-32.62891204202892,0.5186761729959702,6,0.6550006866455114,0.7225008010864293,-1.1712489128112793,-2.072499275207516,-2.8649997711181605,0,-0.07279190661700785,1.4210555903564357,27.1200008392334,-1.7999762643473542,27.53000068664551,-1.127654048438413,27.915000915527344,-0.07279190661700785 1405,2011-06-07,26.899999618530273,27.01000022888184,26.76000022888184,26.76000022888184,118811.0,0.006736538540471404,-2.5714441416895544,0.6363628482005784,34.74240223016068,51.08752145331279,1.1411769338310869,1.098253915843685,-0.30476717047255875,-1.470737895566124,25.032187810401744,0.29000091552735086,0.299395107518734,-1.0617504119873047,-2.212321374641501,0.08882055066689176,-1.6370358933144011,-0.48646493066020824,1.4521829821085745,45.22611668566029,-9.283320794756776,0.5752854813270978,6,0.47500038146972656,0.5900001525878906,-1.2912492752075195,-2.22499942779541,-3.430000305175785,1,-0.08327136813693936,2.1403436564105136,26.71999931335449,1.4210555903564357,27.1200008392334,-1.7999762643473542,27.53000068664551,-0.08327136813693936 1406,2011-06-08,26.70000076293945,26.8799991607666,26.61000061035156,26.80500030517578,101625.0,-0.00743490180026074,1.11765849863869,-0.7500000000000444,28.704953859489777,46.72140765688159,1.1974618439388252,1.2675487682613422,-0.06824288066369277,-1.2572940139325048,24.202291118569157,0.2899990081787145,0.1741051544330574,-1.200999259948734,-2.4827849207755897,0.08078640087812161,-1.8418920903621618,-0.5601064295353062,1.4169635776355136,38.46158683048888,-10.720541652820977,0.6408928304134278,6,0.6749992370605504,0.7899990081787145,-0.5887503623962367,-1.6375007629394496,-3.320001602172848,2,-0.07659176096850417,-2.5714441416895544,26.899999618530273,2.1403436564105136,26.71999931335449,1.4210555903564357,27.1200008392334,-0.07659176096850417 1407,2011-06-09,25.834999084472656,26.94499969482422,25.81999969482422,26.79999923706055,299345.0,-0.03239706568351286,-1.2613089601392462,9.190517711171385,14.921791869145409,41.373017124964754,1.8160604395756579,2.1120666346408825,0.8143145605383957,-0.37815227773607063,24.691744173835158,1.125,0.01764725397686817,-1.9842509269714341,-3.55725112839173,-0.4112507255511382,-2.770751027681584,-1.1977508262612844,2.0702688220448096,0.8450362181405567,-42.177152384521655,0.7865001007101486,6,1.4200010299682617,1.5650005340576172,0.4037508964538574,-0.7249994277954102,-2.734998703002926,3,-0.044319666769533916,1.11765849863869,26.70000076293945,-2.5714441416895544,26.899999618530273,2.1403436564105136,26.71999931335449,-0.044319666769533916 1408,2011-06-10,25.35000038146973,25.79999923706055,25.31999969482422,25.79999923706055,127595.0,-0.01877293285039905,1.1333367241839865,0.46631998387153983,14.41862033082289,36.694097800636634,2.0257588572107252,2.5331972356647015,1.3165920991882984,0.11711227397638524,25.367913971935863,0.5149993896484375,-0.16657870763062022,-2.3462496757507303,-4.268287746882542,-0.42421160461891816,-3.3072687113166346,-1.385230640184826,2.3050353396445473,1.7751879979280818,-37.870115901438005,0.9610190355659055,6,1.6549997329711879,1.7999992370605433,0.9349994659423793,-0.24000072479248402,-2.739999771118171,4,-0.024457626426175882,-1.2613089601392462,25.834999084472656,1.11765849863869,26.70000076293945,-2.5714441416895544,26.899999618530273,-0.024457626426175882 1409,2011-06-13,25.20000076293945,25.25,25.1299991607666,25.13500022888184,125275.0,-0.005917144626156556,-2.199908450525138,-0.14444599858430407,14.074931727321484,31.705720159493893,1.8866091127114828,2.602399496282498,1.493122308356437,0.26902531994157997,25.906664277273716,0.22000122070312855,-0.38685514465195325,-2.3602493286132855,-4.57782841650981,-0.14267024071676104,-3.4690388725615477,-1.2514597846650233,2.1281299144942203,3.7234873617931976,-33.18223039611296,1.1087895439482622,6,1.3599987030029332,1.8549985885620153,1.1524991989135778,-0.02250099182128551,-2.2000007629394496,0,-0.04027782802648883,1.1333367241839865,25.35000038146973,-1.2613089601392462,25.834999084472656,1.11765849863869,26.70000076293945,-0.04027782802648883 1410,2011-06-14,24.95000076293945,25.29999923706055,24.915000915527344,25.170000076293945,96492.0,-0.00992063462028403,-1.6551699190360867,-3.3845770122366994,12.282619287024843,26.77360161312393,1.7675269506407396,2.7741048684661003,1.761330882272123,0.521101156028994,26.537595069926077,0.3849983215332067,-0.6045984141984633,-2.4702493667602567,-4.972638437691607,0.0321397041710938,-3.721443902225932,-1.2190548312945815,2.0264288718274877,1.724131451164154,-32.42368639932741,1.2511945354656748,6,1.4174995422363317,1.9974994659423864,1.6274995803833043,0.3174991607666051,-2.130001068115231,1,-0.04388782313504491,-2.199908450525138,25.20000076293945,1.1333367241839865,25.35000038146973,-1.2613089601392462,25.834999084472656,-0.04388782313504491 1411,2011-06-15,24.315000534057614,24.95000076293945,24.2549991607666,24.90500068664551,112365.0,-0.025450910198971277,1.0441214419549303,2.681827245693269,7.157068811289676,22.473497310785913,2.0541837857083216,3.2828614197642985,2.4054408661917144,1.1460432001565408,27.13233777099503,0.695001602172848,-0.8232251634699885,-2.918249607086185,-5.757247017128357,-0.07925219704401343,-4.337748312107269,-1.498750902065101,2.290371931246195,2.230533880248178,-26.636426046081713,1.4194987050210857,6,1.6099987030029332,2.302498817443851,2.4224996566772496,1.072499275207523,-1.3199996948242152,2,-0.03475226001001097,-1.6551699190360867,24.95000076293945,-2.199908450525138,25.20000076293945,1.1333367241839865,25.35000038146973,-0.03475226001001097 1412,2011-06-16,23.899999618530273,24.209999084472656,23.709999084472656,24.209999084472656,216496.0,-0.01706769098960348,2.2258120089337905,0.5254226877444736,6.811740602115663,18.88253003879583,2.1234189996393624,3.5328485980391733,2.817985855319396,1.5547776392276091,27.439515471982332,0.6050014495849574,-1.1040080522351658,-3.1135004997253404,-6.269180410385978,0.04217941093529731,-4.691340455055659,-1.5356605443950215,2.2352981858660925,9.090933980189114,-14.447385453799637,1.5778399553303195,6,1.4600000381469727,2.4449996948242188,2.910000801086426,1.5600004196166992,-0.6999988555908239,3,-0.021757341676294506,1.0441214419549303,24.315000534057614,-1.6551699190360867,24.95000076293945,-2.199908450525138,25.20000076293945,-0.021757341676294506 1413,2011-06-17,23.899999618530273,24.0,23.520000457763672,23.895000457763672,128091.0,0.0,3.682924106104448,-0.016126352835493973,7.017554296218236,15.570187001509847,1.808847345372481,3.3211455102657936,2.814673357307882,1.5418211629265244,26.985667146414137,0.4799995422363281,-1.3627357686855675,-2.8710004806518548,-6.205172133656621,0.4631711723529115,-4.538086307154238,-1.2039146541494716,1.7502384418813506,21.3482820991993,0.8206452650280625,1.6670858265023833,6,1.3650007247924805,2.3500003814697266,2.910000801086426,1.5600004196166992,-0.6199989318847621,4,-0.0334727719593888,2.2258120089337905,23.899999618530273,1.0441214419549303,24.315000534057614,-1.6551699190360867,24.95000076293945,-0.0334727719593888 1414,2011-06-20,23.79999923706055,23.84000015258789,23.51000022888184,23.80500030517578,67545.0,-0.00418411644626937,7.7999084481968435,-1.0003815337650277,3.5643616709881627,12.1059602727129,1.6216172305528822,3.223329823709072,2.912709962291604,1.6291100848998354,27.203363733151786,0.38999938964843395,-1.5762692626869779,-2.740500831603999,-6.2313082656402905,0.7503066024322926,-4.485904548622145,-0.9950971145858531,1.4241913028214839,16.20107088627827,1.736077051914494,1.7454037170181467,6,1.427500724792477,2.4450006484985316,3.1837511062622035,1.6600008010864222,-0.899999618530277,0,-0.0499999439015093,3.682924106104448,23.899999618530273,2.2258120089337905,23.899999618530273,1.0441214419549303,24.315000534057614,-0.0499999439015093 1415,2011-06-21,24.09000015258789,24.315000534057614,23.88500022888184,23.88500022888184,142041.0,0.012184912807718051,-3.1951264898259955,-40.991228070203846,9.863607652445694,10.012477360819116,0.9958211913689361,2.7369607000927445,2.613436105933623,1.331068590933107,27.456391879865087,0.5150012969970632,-1.742630282905477,-2.236749935150147,-5.780302067946039,1.3068021976457445,-4.008526001548095,-0.4649738687521996,0.7913523250941061,40.277757541640405,25.09351558307005,1.771776066397946,6,1.1374998092651367,2.1549997329711914,3.0087499618530273,1.3824996948242188,-1.3400001525878906,1,-0.04524699649994801,7.7999084481968435,23.79999923706055,3.682924106104448,23.899999618530273,2.2258120089337905,23.899999618530273,-0.04524699649994801 1416,2011-06-22,24.0,24.334999084472656,23.96500015258789,24.04999923706055,100559.0,-0.003735996347771775,-5.1667037543313095,-0.24389880813928597,10.514561337856918,9.522785079564843,0.740411360647208,2.612807174654993,2.694860578151367,1.4111458183649148,28.486935147226806,0.3699989318847656,-1.8865092521452027,-2.10575008392334,-5.6509430808887124,1.4394429130420328,-3.8783465824060244,-0.3331535854406553,0.6070820279219653,59.393994039816064,40.7856553337852,1.7725964984826863,6,0.654999732971195,2.244999885559082,3.098750114440918,1.4724998474121094,-1.235000610351559,2,-0.04916667938232422,-3.1951264898259955,24.09000015258789,7.7999084481968435,23.79999923706055,3.682924106104448,23.899999618530273,-0.04916667938232422 1417,2011-06-23,23.82500076293945,23.93000030517578,23.649999618530273,23.90999984741211,86885.0,-0.0072916348775229345,3.480010986328125,1.7000076295108986,11.098015142582653,9.153828947538146,0.6708560292919294,2.539991161704066,2.867294520779673,1.5747046061199548,29.266119440932997,0.35000038146972656,-2.0608671898689046,-2.0407493591308636,-5.517077315131971,1.4355785968702435,-3.778913337131417,-0.3025853811303101,0.5626649051744899,38.18193588062917,17.234594878235768,1.738163978000553,6,0.5799989700317454,2.4199991226196325,3.2899994850158727,1.6474990844726598,-1.0900001525878906,3,-0.03483735140093436,-5.1667037543313095,24.0,-3.1951264898259955,24.09000015258789,7.7999084481968435,23.79999923706055,-0.03483735140093436 1418,2011-06-24,23.770000457763672,23.9950008392334,23.684999465942386,23.88999938964844,147064.0,-0.0023085122104731237,-1.1379337560180227,1.411767345839674,12.0822895628839,8.932424262600637,0.534357193766489,2.345472791069156,2.910655665493234,1.6393042962657134,30.35647583961834,0.3100013732910121,-2.216643586619881,-1.860999679565431,-5.2307406067157345,1.5087412475848723,-3.545870143140583,-0.17612921599027942,0.5649986267089844,31.51522297514403,10.836922538401769,1.684870463575152,6,0.6349992752075231,2.47499942779541,3.5637497901916504,1.8374996185302734,-1.3950004577636719,4,-0.023979793178255937,3.480010986328125,23.82500076293945,-5.1667037543313095,24.0,-3.1951264898259955,24.09000015258789,-0.023979793178255937 1419,2011-06-27,23.82999992370605,23.88999938964844,23.79999923706055,23.79999923706055,73358.0,0.002524167639331276,-4.999872846336217,-0.25000794735664256,9.28382861993967,8.599225299591174,0.2900925662405136,2.03707613464967,2.8428592308078784,1.5859176247011924,31.50575645295656,0.11999893188476918,-2.241412950484527,-1.5770002365112354,-4.7888213521096645,1.6348208790871936,-3.1829107943104518,0.028910321287980878,0.33999938964844034,26.277437301085136,8.344706089161473,1.6059105577992152,6,0.4000005722045934,2.300000190734867,3.813749790191654,2.087499618530277,-1.7749996185302699,0,-0.023080119128049192,-1.1379337560180227,23.770000457763672,3.480010986328125,23.82500076293945,-5.1667037543313095,24.0,-0.023080119128049192 1420,2011-06-28,23.82999992370605,23.979999542236328,23.80500030517578,23.82999992370605,74547.0,0.0,-6.000076295110478,0.0,9.803927854169473,8.89332074880004,0.1279703791708222,1.7603125321609134,2.83038821618236,1.5943539495786858,32.252837850946236,0.17499923706054688,-2.2307273118700834,-1.3440002441406271,-4.278236947167983,1.5902364588867286,-2.811118595654303,0.12311810737304896,0.20799957275390923,26.277437301085136,10.489487492676098,1.4671183515136774,6,0.09249973297119496,2.300000190734867,3.813749790191654,2.087499618530277,-2.1700000762939418,1,-0.03902645019526896,-4.999872846336217,23.82999992370605,-1.1379337560180227,23.770000457763672,3.480010986328125,23.82500076293945,-0.03902645019526896 1421,2011-06-29,24.09000015258789,24.149999618530273,23.82999992370605,23.834999084472656,83937.0,0.010910626509200716,-1.415097598894417,100.0,20.57337534431977,10.42239127571161,-0.18696382175938808,1.2638587368228755,2.5695464887490544,1.34279086049456,34.244525460754375,0.3199996948242223,-2.2031353446699917,-0.8927499771118157,-3.561348200981282,1.7758482467576506,-2.227049089046549,0.44154913482291747,-0.5799999237060511,88.00010681152344,67.41705052000421,1.3342991119347334,6,-0.16750049591064453,2.0399999618530273,3.5537495613098145,1.8274993896484375,-3.204999923706051,2,-0.05562474653799199,-6.000076295110478,23.82999992370605,-4.999872846336217,23.82999992370605,-1.1379337560180227,23.770000457763672,-0.05562474653799199 1422,2011-06-30,24.459999084472656,24.479999542236328,24.06999969482422,24.10000038146973,80130.0,0.015359025717773589,1.0500011920940324,1.4117537062246484,34.38594424787223,13.463323492562052,-0.5243098671994666,0.6873090214246673,2.2129818666743972,0.9845041228502893,36.571110556497345,0.4099998474121094,-2.1334612013716487,-0.3692509651184075,-2.7595940827765553,2.0210921525397403,-1.5644225239474814,0.8259205937106664,-0.9371988677978464,97.48421939065615,71.44366340808665,1.1951715588290746,6,-0.4649991989135742,1.6700010299682617,3.190000534057617,1.4575004577636719,-3.6999988555908168,3,-0.06929680123742155,-1.415097598894417,24.09000015258789,-6.000076295110478,23.82999992370605,-4.999872846336217,23.82999992370605,-0.06929680123742155 1423,2011-07-01,24.86000061035156,25.0,24.44499969482422,24.44499969482422,143656.0,0.01635329275759556,-1.6746943652909274,1.1527844741261943,44.516130620060096,18.013520042458936,-0.8647524777963298,0.11522010785465042,1.8232802093752873,0.601294248782942,38.46794307608846,0.5550003051757812,-1.9524067183349523,0.14375057220458487,-1.990594756272273,2.2780959006814427,-0.9234220920338423,1.210923236443012,-1.2989124206542897,88.33339161339306,57.0132372860311,1.067172664238429,7,-0.5350008010864222,1.269999504089359,2.827498912811283,1.0574989318847692,-5.630001068115231,4,-0.08547867851278979,1.0500011920940324,24.459999084472656,-1.415097598894417,24.09000015258789,-6.000076295110478,23.82999992370605,-0.08547867851278979 1424,2011-07-04,24.774999618530273,25.04999923706055,24.75,24.809999465942386,78282.0,-0.003419187036781124,-6.058881608473291,-0.08433679566137521,47.01872318910939,22.141866213199343,-0.700576273278358,0.0495772135076038,1.9274771250258418,0.7048388343493599,38.99803358718794,0.2999992370605504,-1.717072561415094,0.1559995651245103,-1.7600040375154578,2.0720031677644783,-0.8020022361954737,1.1140013664444943,-1.1275767202148401,77.91165827636793,41.07780742868816,0.9580018013199837,7,-0.4250001907348633,1.3250007629394531,2.9312500953674316,1.1424999237060547,-4.969999313354492,0,-0.09687183271378186,-1.6746943652909274,24.86000061035156,1.0500011920940324,24.459999084472656,-1.415097598894417,24.09000015258789,-0.09687183271378186 1425,2011-07-05,24.65999984741211,24.864999771118164,24.459999084472656,24.75,101344.0,-0.004641766816906423,1.5312567055289321,2.571444141689112,57.14283457738666,27.32278546203598,-0.5545343309081971,-0.012482575061731893,2.0441297197727586,0.8363050184167236,39.91442848171156,0.4050006866455078,-1.482192772398328,0.15299978256225444,-1.4354734064892973,1.7414729716138062,-0.6412368119635197,0.9472363770880285,-0.9003708419970664,68.0328189221597,25.71389695425286,0.7942365945257753,7,-0.3100004196166992,1.4400005340576172,3.0687499046325684,1.2825002670288086,-5.434999465942383,1,-0.10563664064700728,-6.058881608473291,24.774999618530273,-1.6746943652909274,24.86000061035156,1.0500011920940324,24.459999084472656,-0.10563664064700728 1426,2011-07-06,24.65500068664551,24.85000038146973,24.51499938964844,24.690000534057614,81336.0,-0.00020272347110827926,-1.1269739391591256,0.3888865341414037,68.82794678072092,33.73722231071801,-0.4993660821571879,-0.17765343874019734,2.050435366025276,0.8552740983754745,40.69268231458058,0.33500099182128906,-1.2095125829974442,0.2502506256103558,-0.9627469185553679,1.4632481697760795,-0.356248146472506,0.8567493976932177,-0.7921420626988294,59.69400664069053,12.62784726682203,0.6064987720828615,7,-0.28750133514404297,1.0949993133544886,3.1137490272521937,1.2874994277954066,-5.40000152587891,2,-0.12147640461659603,1.5312567055289321,24.65999984741211,-6.058881608473291,24.774999618530273,-1.6746943652909274,24.86000061035156,-0.12147640461659603 1427,2011-07-07,24.690000534057614,24.834999084472656,24.6200008392334,24.739999771118164,74885.0,0.0014195841183268776,-1.2631557813158794,1.4285558583110183,69.3627588476629,40.101718897915674,-0.4456243053990505,-0.319197349505135,2.0095997111497077,0.8353080408502791,40.641108473545614,0.2149982452392578,-0.9989849143370826,0.3425004005432086,-0.6792812147600031,1.3642820158464204,-0.16839040710839726,0.8533912081948145,-0.7321706610618222,40.49603712554379,-9.417471991442994,0.5108908076516057,7,-0.2650012969970632,0.9749994277954137,3.171249389648441,1.8099994659423864,-4.620000839233395,3,-0.15411098513048316,-1.1269739391591256,24.65500068664551,1.5312567055289321,24.65999984741211,-6.058881608473291,24.774999618530273,-0.15411098513048316 1428,2011-07-08,24.729999542236328,24.93000030517578,24.51499938964844,24.790000915527344,83694.0,0.0016200488988868944,1.4411807604707574,1.2000457770656048,73.48486162086151,47.23516700912921,-0.3745105178741639,-0.4300771236655585,1.955082725725525,0.8072951014322136,40.180760769605754,0.4150009155273402,-0.7883852095129598,0.41349945068359517,-0.5134375457565348,1.3404364471237251,-0.04996904753647158,0.8769679489036619,-0.6847961201153545,45.762777616137825,-8.067507941537755,0.4634684982200651,7,-0.30249977111816406,0.8225002288818359,3.0550003051757812,1.7700004577636719,-4.149999618530277,4,-0.16053373986417319,-1.2631557813158794,24.690000534057614,-1.1269739391591256,24.65500068664551,1.5312567055289321,24.65999984741211,-0.16053373986417319 1429,2011-07-11,24.184999465942386,24.670000076293945,23.709999084472656,24.670000076293945,174798.0,-0.022038014006556583,2.958761994651565,8.083158497043618,52.12526551417807,51.93753786024128,0.25271790784039183,0.036873233812137585,2.477159451531655,1.3613136353662618,39.88694610885414,1.0200004577636719,-0.5812350599116201,-0.08075056076049592,-0.9100134578792769,0.7485123363582851,-0.4953820093198864,0.3338808877988946,0.8649997711181641,38.93441854066117,-15.924021648451557,0.4146314485593896,7,0.1949996948242152,1.0750007629394531,3.4787507057189906,2.3150005340576136,-3.8699989318847727,0,-0.20487905863648048,1.4411807604707574,24.729999542236328,-1.2631557813158794,24.690000534057614,-1.1269739391591256,24.65500068664551,-0.20487905863648048 1430,2011-07-12,23.854999542236328,24.020000457763672,23.149999618530273,24.0,249719.0,-0.0136448183168566,8.405344660494464,0.298969639767188,47.0706960169912,54.88168460164921,0.6555779860896465,0.2957979499133039,2.7573622590997715,1.697706264708934,39.59317233265979,1.034999847412113,-0.3884811531951229,-0.3560004234313965,-1.138308887474203,0.4263080406114099,-0.7471546554527997,0.03515380859000672,1.1681996917724646,39.60672200833018,-14.071668036401903,0.39115423202140254,7,0.24499988555908203,1.2250003814697266,3.553750514984131,2.690000534057617,-2.614999771118164,1,-0.16977569963436157,2.958761994651565,24.184999465942386,1.4411807604707574,24.729999542236328,-1.2631557813158794,24.690000534057614,-0.16977569963436157 1431,2011-07-13,23.46999931335449,23.94499969482422,23.209999084472656,23.86000061035156,115054.0,-0.016139184081734315,1.6250046832265224,2.6896556260029993,43.389170946066386,55.88204312367078,1.0542476918543606,0.6474416108759975,3.089160408974518,2.0896397581895734,38.78163133711235,0.7350006103515625,-0.19214731388433037,-0.6987505912780811,-1.5459870308664776,0.1484858483103153,-1.1223688110722776,-0.2751323714838847,1.4782719360351635,17.977504010252332,-36.10534276486517,0.423618219794198,7,0.6300001144409215,1.5775003433227575,3.9625005722045934,3.1400003433227575,-3.254999160766598,2,-0.18086915449841312,8.405344660494464,23.854999542236328,2.958761994651565,24.184999465942386,1.4411807604707574,24.729999542236328,-0.18086915449841312 1432,2011-07-14,23.3799991607666,23.524999618530273,23.26499938964844,23.420000076293945,49262.0,-0.0038346891870881805,1.080001831054659,0.10256610897282281,42.830856701281746,55.694790466028756,1.0895129737723082,0.7341262124723436,3.119947183712913,2.1873177650872577,37.56997927053505,0.2600002288818324,-0.001055144608741898,-0.7627507209777846,-1.6741956724067961,0.14869423045122687,-1.2184731966922904,-0.3070282452632789,1.4963412233886757,12.921317613071976,-42.1979187300676,0.455722475714506,7,0.7200002670288086,1.6675004959106445,4.0525007247924805,3.460000991821289,-3.064998626708988,3,-0.17643285492165717,1.6250046832265224,23.46999931335449,8.405344660494464,23.854999542236328,2.958761994651565,24.184999465942386,-0.17643285492165717 1433,2011-07-15,23.10000038146973,23.35000038146973,23.03499984741211,23.31999969482422,53092.0,-0.011975996122648769,1.2499982970142938,5.499856952126557,37.58503599960043,54.646603000527755,1.2221200401012986,1.0025176571463241,3.328198643027772,2.469133029080968,36.257487574477445,0.3449993133544922,0.10036383932969883,-1.0027495384216287,-2.0227985995351716,0.01729952269191415,-1.5127740689783984,-0.49272500786485907,1.7072863720605476,3.9755672757351297,-52.52856321462538,0.5100245305567707,7,0.8824996948242152,1.317499160766598,4.227499485015866,3.89999961853027,-2.6250000000000036,4,-0.1311688587276434,1.080001831054659,23.3799991607666,1.6250046832265224,23.46999931335449,8.405344660494464,23.854999542236328,-0.1311688587276434 1434,2011-07-18,22.61000061035156,23.06999969482422,22.61000061035156,23.059999465942386,66371.0,-0.02121211095352349,-1.0444455747279737,2.045455727699189,32.215745142514564,51.87692639665308,1.534039107622803,1.4743872293544023,3.7346034663820085,2.9639464070716315,35.00484113216057,0.48999977111817117,0.10864469043648484,-1.4332493782043478,-2.647915293046079,-0.21858346336261647,-2.0405823356252135,-0.8259164207834822,2.0909489288116276,0.0,-57.835532804629366,0.6073329574208666,7,1.159999847412113,1.3449993133544957,4.467499256134037,4.4824991226196325,-1.9000015258789027,0,-0.08978330967917403,1.2499982970142938,23.10000038146973,1.080001831054659,23.3799991607666,1.6250046832265224,23.46999931335449,-0.08978330967917403 1435,2011-07-19,23.0,23.170000076293945,22.559999465942386,22.60000038146973,65333.0,0.01724897740471043,-1.5416615340600008,-0.8888903017432992,34.69099859413305,48.083932153698875,0.9876698661266232,1.0525031806030185,3.2551131557635102,2.575249314779313,34.59676029720935,0.610000610351559,0.05530307707601523,-0.9887499809265137,-2.289356563812863,0.31185660195983544,-1.63905327236969,-0.33844668948333734,1.533673624858256,31.76898637864083,-21.33176768874262,0.6503032914431748,7,0.744999885559082,0.9299993515014684,3.807499408721924,4.054999351501465,-1.4699993133544922,1,-0.11673910721488634,-1.0444455747279737,22.61000061035156,1.2499982970142938,23.10000038146973,1.080001831054659,23.3799991607666,-0.11673910721488634 1436,2011-07-20,22.81999969482422,23.04999923706055,22.63500022888184,23.040000915527344,82222.0,-0.007826100225033938,2.458355850843907,-0.5500035762821021,25.66765712992043,43.22892085172749,0.9834187965406649,1.2011518206459328,3.341685811767718,2.7532830544221873,34.20733050083135,0.41499900817871094,-0.016299621385254426,-1.1097502708435059,-2.511345127741887,0.29184458605487507,-1.8105476992926945,-0.4089528423943172,1.5163065141424497,26.943024639382422,-19.694887959174793,0.7007974284491902,7,0.9250001907348633,0.9849996566772496,3.83750057220459,4.127500534057617,-1.3299999237060547,2,-0.06923750853793453,-1.5416615340600008,23.0,-1.0444455747279737,22.61000061035156,1.2499982970142938,23.10000038146973,-0.06923750853793453 1437,2011-07-21,22.9950008392334,23.10000038146973,22.79999923706055,22.920000076293945,69913.0,0.007668761908391719,1.1052723159908993,-0.34091066722152863,20.34975149874009,37.32501972704733,0.6064741641299598,1.0127027185690167,3.0877101975781116,2.576115454299714,33.49607651823278,0.3000011444091797,-0.11829682026268529,-0.8932491302490249,-2.3557316785158484,0.5692334180177987,-1.6244904043824349,-0.16200785611561486,1.1636746954308421,55.063401160825066,13.133766331860862,0.7312412741334118,7,0.6199989318847656,0.80999851226807,3.2762484550476074,3.6224985122680664,-1.7250003814697266,3,-0.12089587237163091,2.458355850843907,22.81999969482422,-1.5416615340600008,23.0,-1.0444455747279737,22.61000061035156,-0.12089587237163091 1438,2011-07-22,23.20000076293945,23.29999923706055,22.915000915527344,23.10000038146973,130679.0,0.008914977874507679,1.566678322789803,1.3333248563144366,25.880550228151705,34.40894025082218,0.1806137475447862,0.8040335523583515,2.7935287405361287,2.3769052016296577,32.700861062869386,0.3849983215332067,-0.25247622941064307,-0.6597492218017607,-2.153809127569591,0.8343106839660699,-1.4067791746856777,0.0872807310821564,0.7988071648526045,86.48668850667347,47.07991461647866,0.7470299528839155,7,0.08999919891357777,0.6049985885620188,2.6524987220764196,3.1449985504150426,-0.9099998474121058,4,-0.12435345405205522,1.1052723159908993,22.9950008392334,2.458355850843907,22.81999969482422,-1.5416615340600008,23.0,-0.12435345405205522 1439,2011-07-25,23.28000068664551,23.395000457763672,23.13500022888184,23.21500015258789,46598.0,0.0034482724601396786,-1.3111092273132274,0.650002861012117,28.637768246932822,32.36083716526013,-0.046109393256806186,0.7175031377566903,2.619891968573665,2.303538242325775,31.776164450735934,0.2600002288818324,-0.40308687877138993,-0.5522493362426708,-2.068693965115827,0.9641952926304853,-1.310471650679247,0.20597297819390548,0.5749263949615759,86.2275886801852,48.35811753792323,0.7582223144365774,7,-0.027501106262210584,0.524998664855957,2.4774994850158656,2.9699993133544886,0.5999984741210902,0,-0.12048970027672135,1.566678322789803,23.20000076293945,1.1052723159908993,22.9950008392334,2.458355850843907,22.81999969482422,-0.12048970027672135 1440,2011-07-26,22.899999618530273,23.290000915527344,22.790000915527344,23.21500015258789,66845.0,-0.016323069454771244,1.1505281076314116,-4.846122245370784,25.658789306994848,30.390794760918848,0.2058233241421732,1.07961075335918,2.9053904028986857,2.6883492766184247,31.156569885700392,0.5,-0.5905341728270663,-0.8857503890991225,-2.4584758952577737,0.6869751170595286,-1.6721131421784463,-0.09938763601979872,0.8254347015103427,34.868330242258,-0.23054979476242465,0.7863627530793249,7,0.1424999237060547,0.904999732971195,2.8362503051757812,3.3450002670288086,0.5450000762939453,1,-0.09563321268728353,-1.3111092273132274,23.28000068664551,1.566678322789803,23.20000076293945,1.1052723159908993,22.9950008392334,-0.09563321268728353 1441,2011-07-27,22.75,22.989999771118164,22.61000061035156,22.899999618530273,53545.0,-0.006550201791658439,1.3030257492125175,0.4761884578355566,23.924719191571327,28.290112815395467,0.2715018270763423,1.1848199774227481,2.947363363602122,2.8472054378217067,30.96787191635018,0.3799991607666051,-0.7040747188716381,-0.96875,-2.5999840253755977,0.6624840253755977,-1.7843670126877988,-0.15313298731220115,0.8588908346307917,17.83432061929351,-15.89687600434463,0.8156170126877988,7,0.22749996185302734,1.0549993515014684,2.9862499237060547,3.494999885559082,1.360000610351559,2,-0.05362634344415351,1.1505281076314116,22.899999618530273,-1.3111092273132274,23.28000068664551,1.566678322789803,23.20000076293945,-0.05362634344415351 1442,2011-07-28,22.76499938964844,22.78499984741211,22.38999938964844,22.70000076293945,38325.0,0.0006593138307007251,6.523851044504927,-0.4333252800631172,23.41000927090255,26.71510984554015,0.1789041991286311,1.0923288042144677,2.8145472409904713,2.8346133435976277,31.57929461597164,0.3950004577636683,-0.7884197855659352,-0.8690006256103473,-2.51414851143263,0.7761472602119355,-1.6915745685214887,-0.04642668269920591,0.7390023081135091,37.31339317910093,4.893265088535216,0.822573942911142,7,0.12750053405761363,0.9549999237060547,2.6850004196166957,3.480000495910641,0.5699996948242152,3,-0.056007013077717716,1.3030257492125175,22.75,1.1505281076314116,22.899999618530273,-1.3111092273132274,23.28000068664551,-0.056007013077717716 1443,2011-07-29,22.73500061035156,22.770000457763672,22.51000022888184,22.67499923706055,108047.0,-0.0013177588447694788,2.99997065641592,0.9231175538468466,27.201264368850318,26.157945315133013,0.16950854073643384,1.0065727583494777,2.709283321436402,2.858486669231059,33.243692803038044,0.2600002288818324,-0.8391908417007166,-0.7927494049072301,-2.3778956648318577,0.7923968550173974,-1.5853225348695439,-0.00017627494491634366,0.6353208104367702,34.328443187640566,2.619459334120119,0.7925731299623144,7,0.15749931335449574,0.9849987030029368,2.5899991989135778,3.509999275207523,0.0,4,-0.06443809603070128,6.523851044504927,22.76499938964844,1.3030257492125175,22.75,1.1505281076314116,22.899999618530273,-0.06443809603070128 1444,2011-08-01,22.375,23.0,22.375,22.88999938964844,55798.0,-0.0158346426517203,-1.4271873425972563,-8.583126708628452,26.947041053760074,25.297505588424904,0.5505666804638132,1.2411888053355185,2.938010068649806,3.210046577975074,34.86328636795501,0.625,-0.8959249255802071,-1.032750034332274,-2.5833337802196326,0.5178337115550846,-1.8080419072759533,-0.2574581613885947,0.8776827770515432,0.0,-29.441375781934052,0.7752918729436793,8,0.5100002288818359,1.3374996185302734,2.9499998092651367,3.869999885559082,0.125,0,-0.0037988417641410255,2.99997065641592,22.73500061035156,6.523851044504927,22.76499938964844,1.3030257492125175,22.75,-0.0037988417641410255 1445,2011-08-02,22.05500030517578,22.399999618530273,22.020000457763672,22.30500030517578,95852.0,-0.0143016623385126,-1.374997019764919,0.4854374685194479,27.503979962217073,25.501541458680087,0.8073194814697011,1.4293031186656222,3.121761602149668,3.52397023437166,36.32822457518269,0.37999916076660156,-0.9239683376323988,-1.2224997520446763,-2.767813440616788,0.3228139365274352,-1.9951565963307338,-0.4498429077586188,1.074806883088545,3.5714146694641125,-26.19150013842842,0.7726568442860564,8,0.6525001525878906,1.4799995422363281,3.125,4.189999580383301,0.904998779296875,1,0.08274762323002727,-1.4271873425972563,22.375,2.99997065641592,22.73500061035156,6.523851044504927,22.76499938964844,0.08274762323002727 1446,2011-08-03,21.65999984741211,22.0,21.43000030517578,22.0,93838.0,-0.017909791534710395,2.3529378765609397,1.3600006103515625,25.072465450717843,26.026287453344278,1.1403944141236266,1.6742613162610205,3.3713417213240433,3.917322116653363,38.08195581495295,0.625,-0.8968776638589873,-1.467750167846681,-3.0313674870767926,0.09586715138343038,-2.249558827461737,-0.6859415082316254,1.3400001525878906,14.649655219332985,-16.531292692727334,0.7818086596150564,8,0.7525005340576172,1.5799999237060547,3.3662500381469727,4.585000038146973,1.4050006866455043,2,0.08240996583503568,-1.374997019764919,22.05500030517578,-1.4271873425972563,22.375,2.99997065641592,22.73500061035156,0.08240996583503568 1447,2011-08-04,20.88500022888184,21.7549991607666,20.80500030517578,21.75,90516.0,-0.035780222714215104,1.1714306889794246,2.5441158321085062,21.926485121229206,25.586946885908446,1.770837127408896,2.265750068855457,3.982308414258913,4.690221447587746,40.11027946205744,0.9499988555908203,-0.9294896292044648,-2.0524997711181605,-3.737021841675162,-0.3679777005611591,-2.8947608063966612,-1.2102387358396598,1.8323998260498016,3.6446439557461914,-29.697948870063406,0.8422610352785015,8,1.215000152587887,2.0424995422363246,4.1412496566772425,5.3599996566772425,1.375,3,0.1544170622995671,2.3529378765609397,21.65999984741211,-1.374997019764919,22.05500030517578,-1.4271873425972563,22.375,0.1544170622995671 1448,2011-08-05,20.76000022888184,21.5,20.01000022888184,20.30500030517578,144052.0,-0.005985156745516251,-1.851673994900365,-0.526011611676952,24.162005294757492,25.0896398912223,1.6911690352277091,2.1903798159948558,3.9435990366129516,4.824508005238997,42.27763816737302,1.4899997711181605,-0.9240144689712366,-1.9789998054504352,-3.7091701832073163,-0.2488294276935541,-2.8440849943288775,-1.1139146165719929,1.5749198760986296,25.083613960262106,-11.961197444653997,0.8650851888784413,8,0.8900003433227504,1.7699995040893555,4.3024997711181605,5.4849996566772425,0.5,4,0.12403655236999533,1.1714306889794246,20.88500022888184,2.3529378765609397,21.65999984741211,-1.374997019764919,22.05500030517578,0.12403655236999533 1449,2011-08-08,19.229999542236328,20.770000457763672,19.100000381469727,20.5,224578.0,-0.07369945422818136,-1.1830083773810711,-2.7912102653101214,10.063564801344953,23.356837168372316,2.8901965431400676,3.5100953386072646,5.293733171136875,6.345492206624051,43.708367497039305,1.6700000762939453,-0.9637112802337988,-3.2612504959106445,-5.471925276507186,-1.0505757153141033,-4.366587886208915,-2.155913105612374,2.6399365875244136,3.939369418836517,-32.37767890657523,1.1053373902982697,8,1.8200006484985352,2.8450002670288086,5.997500419616699,7.015000343322754,2.1200008392333984,0,0.18226735057465437,-1.851673994900365,20.76000022888184,1.1714306889794246,20.88500022888184,2.3529378765609397,21.65999984741211,0.18226735057465437 1450,2011-08-09,19.80500030517578,19.95499992370605,18.26000022888184,19.1200008392334,201645.0,0.02990123643406939,2.441628277594153,-0.5393694638099501,20.527874874987674,22.97941002208524,2.045060711093498,2.7575001854212218,4.536036120877242,5.751793610277858,44.770630202393626,1.6949996948242116,-1.0369104712299269,-2.4837497711181626,-4.900779022445221,-0.0667205197911045,-3.6922643967816917,-1.2752351454546336,1.6949996948242188,41.31016499586651,3.650087367790398,1.2085146256635282,8,0.8249998092651367,1.7899999618530273,5.419999599456787,6.439999580383301,1.6299991607666051,1,0.13607673079004767,-1.1830083773810711,19.229999542236328,-1.851673994900365,20.76000022888184,1.1714306889794246,20.88500022888184,0.13607673079004767 1451,2011-08-10,19.225000381469727,20.795000076293945,19.01499938964844,20.239999771118164,165576.0,-0.029285529652553377,-1.4808348197789944,-1.4817520890356606,15.851447960830328,22.139569876521662,2.3160085924845966,3.165464320933694,4.9413700735390975,6.308814682307215,45.32194872922788,1.7800006866455043,-1.1600244421428592,-2.8514997482299798,-5.559766082186641,-0.14323341427331826,-4.205632915208312,-1.4973665812516472,1.6269996643066413,27.610885479369447,-7.523604707360068,1.3541331669783312,8,1.4049997329711914,2.369999885559082,5.999999523162842,7.0199995040893555,2.9499988555908203,2,0.1942782121660167,2.441628277594153,19.80500030517578,-1.1830083773810711,19.229999542236328,-1.851673994900365,20.76000022888184,0.1942782121660167 1452,2011-08-11,19.2549991607666,19.5,18.280000686645508,19.459999084472656,185232.0,0.0015604046138688599,7.561345977526887,0.2019704896345405,13.096332002174066,20.57235516911319,1.939740585815219,2.962473261598536,4.745864284686963,6.262324735470891,46.03738327079767,1.2199993133544922,-1.2498690970290198,-2.615250968933104,-5.526240411427924,0.2957384735617161,-4.070745690180516,-1.1597562476856922,1.5400009155273438,30.709845746111785,1.9855097949135505,1.4554947212474103,8,1.3750009536743164,2.340001106262207,5.803750514984131,6.9900007247924805,3.3000011444091797,3,0.19787076288500471,-1.4808348197789944,19.225000381469727,2.441628277594153,19.80500030517578,-1.1830083773810711,19.229999542236328,0.19787076288500471 1453,2011-08-12,20.06999969482422,20.15999984741211,18.899999618530273,19.48500061035156,85940.0,0.04232669797868582,2.2941208736411687,-2.853655132630578,23.601965196533783,20.200680073865822,0.790035402272089,2.0119894187293923,3.7846322652130837,5.435804003712292,46.186016679166706,1.260000228881836,-1.3137910080516662,-1.6487504005432143,-4.6052918909546285,1.3077910898682,-3.1270211457489197,-0.17047965533750897,0.7250003814697266,71.4003777077204,47.8864410992849,1.4782707452057067,8,0.26000022888183594,1.5250005722045898,4.974999904632568,6.175000190734863,2.25,4,0.10911811496551205,7.561345977526887,19.2549991607666,-1.4808348197789944,19.225000381469727,2.441628277594153,19.80500030517578,0.10911811496551205 1454,2011-08-15,20.57999992370605,20.69499969482422,20.020000457763672,20.020000457763672,60538.0,0.025411073076067492,-1.410713859966417,0.9572655424703508,31.32045058891316,20.624732365720945,-0.0015224561642703804,1.414638114407655,3.144207039311272,4.910266369434712,45.676400347029876,0.6749992370605469,-1.380082240241567,-1.0372501373291065,-4.004324998822366,1.9298247241641526,-2.520787568075736,0.44628729341752305,-2.3199996948242116,91.51873114282904,66.57251086336717,1.483537430746629,8,-0.44999980926513317,0.8850002288818395,4.409999847412113,5.664999961853031,1.9950008392333984,0,0.03304180309507676,2.2941208736411687,20.06999969482422,7.561345977526887,19.2549991607666,-1.4808348197789944,19.225000381469727,0.03304180309507676 1455,2011-08-16,20.315000534057614,20.575000762939453,20.01000022888184,20.575000762939453,58093.0,-0.012876549593335285,3.346154128305735,-0.464286565781461,30.750988881286276,21.255679413561882,-0.010391069705161016,1.547512062984147,3.2672101993404006,5.152361295413858,45.3900919875615,0.5699996948242116,-1.4993825402866001,-1.1679995536804242,-4.114547156707616,1.7785480493467674,-2.64127335519402,0.3052742478331716,-2.006300315856926,80.91452649205497,52.793867595712136,1.4732738015135964,8,-0.3075008392333949,0.8249998092651403,4.504999160766605,5.929999351501468,1.9750003814697301,1,0.05094756683254631,-1.410713859966417,20.57999992370605,2.2941208736411687,20.06999969482422,7.561345977526887,19.2549991607666,0.05094756683254631 1456,2011-08-17,21.239999771118164,21.405000686645508,20.274999618530273,20.274999618530273,105378.0,0.045532818741983894,-1.3419707553099391,-3.7115357810952068,39.46095444428127,23.20395378278989,-1.1188965609969976,0.5249905529020147,2.214483197285446,4.202259015689339,44.693746427061534,1.1300010681152344,-1.5839874724025407,-0.16400032043457102,-3.043577753135903,2.715577112266761,-1.603789036785237,1.275788395916095,-2.8835735633850064,94.719970703125,64.96294714063762,1.439788716350666,8,-1.359999656677246,-0.13749980926513672,3.3499999046325684,4.824999809265137,0.2700004577636754,2,0.009180776691409376,3.346154128305735,20.315000534057614,-1.410713859966417,20.57999992370605,2.2941208736411687,20.06999969482422,0.009180776691409376 1457,2011-08-18,20.21500015258789,21.13500022888184,20.020000457763672,20.95499992370605,68796.0,-0.04825798632653722,1.0272716080850681,-0.7668390198008415,34.69015432606628,24.373748119601974,-0.22230932487791932,1.4029719043170061,3.125096851740267,5.191150285295716,44.16676911733932,1.2199993133544922,-1.6882614042107633,-1.0499999046325676,-3.874064041809927,1.7740642325447915,-2.4620319732212472,0.36203216395611193,-1.7366309656982395,52.495008916184815,22.353069401846582,1.412032068588679,8,-0.38249969482421875,0.6774997711181641,4.3587493896484375,5.84999942779541,1.4200000762939489,3,0.09695765865338069,-1.3419707553099391,21.239999771118164,3.346154128305735,20.315000534057614,-1.410713859966417,20.57999992370605,0.09695765865338069 1458,2011-08-19,20.315000534057614,20.475000381469727,19.51000022888184,20.125,102222.0,0.004946840500365868,2.7843126255202995,-0.2567575578712916,37.076539250821135,27.37518972509933,-0.4381469969946714,1.1338875276091365,2.925149478496923,5.057731361712829,44.282426891349715,0.9650001525878871,-1.7558458854806318,-0.805749511718755,-3.505650747283834,1.8941517238463241,-2.1557001295012945,0.5442011060637846,-1.7195660871777285,42.480216924368065,8.173344143746462,1.349950617782539,8,-0.48250007629394176,0.5124998092651403,4.2587490081787145,5.749999046325687,1.4750003814697301,4,0.11026333803746957,1.0272716080850681,20.21500015258789,-1.3419707553099391,21.239999771118164,3.346154128305735,20.315000534057614,0.11026333803746957 1459,2011-08-22,20.475000381469727,20.690000534057614,20.200000762939453,20.2549991607666,43944.0,0.00787594601062791,-1.9697134335949478,1.1578979069417472,39.884762920944674,29.525955063538994,-0.4503280868767554,0.7936607761173242,2.6698368369260415,4.870173249715073,44.551861885289654,0.4899997711181605,-1.7390867880603764,-0.5054996490478523,-3.0180447919503557,2.007045493854651,-1.761772220499104,0.7507729224033994,-1.7671832849992164,50.92347860045928,12.202964425981406,1.2562725714512522,8,-0.6324996948242188,0.35249996185302734,3.72499942779541,5.532499313354492,2.049999237060547,0,0.09010985489525325,2.7843126255202995,20.315000534057614,1.0272716080850681,20.21500015258789,-1.3419707553099391,21.239999771118164,0.09010985489525325 1460,2011-08-23,20.709999084472656,21.0,20.479999542236328,20.51499938964844,92051.0,0.011477347918176672,-2.9245407957620775,0.8863573311138693,43.79084282894044,32.63033227110679,-0.6073184960345692,0.40705004625138486,2.348350382157335,4.605749097188983,44.272220938328154,0.5249996185302734,-1.733546509258737,-0.1610009193420403,-2.506661265298092,2.1846594266140116,-1.3338310923200645,1.0118292536359839,-1.8942946443951456,63.32446257068253,20.668560516196408,1.172830172978025,8,-0.8674983978271484,0.11750125885009766,3.152501106262207,5.085000991821289,1.6850013732910156,1,0.09005319946465273,-1.9697134335949478,20.475000381469727,2.7843126255202995,20.315000534057614,1.0272716080850681,20.21500015258789,0.09005319946465273 1461,2011-08-24,21.530000686645508,21.81999969482422,20.65999984741211,20.82999992370605,113775.0,0.03959447795377491,-1.2307669735539009,3.5897531202317046,54.19103627903655,37.196410524091505,-1.1912430893032848,-0.5365461724335958,1.4700774156697776,3.7597537086369286,43.429771235029804,1.1599998474121094,-1.4665614009444532,0.7200006484985337,-1.4787694707120558,2.9187707677091232,-0.37938441110675925,1.8193857081038267,-2.610724396705276,87.44592747945057,38.208979681409225,1.099385059605294,8,-1.1700010299682617,-0.7025003433227539,2.3074989318847656,4.239998817443848,0.9299983978271484,2,0.03529959148367534,-2.9245407957620775,20.709999084472656,-1.9697134335949478,20.475000381469727,2.7843126255202995,20.315000534057614,0.03529959148367534 1462,2011-08-25,21.489999771118164,22.209999084472656,21.299999237060547,21.65999984741211,86123.0,-0.0018579151997962784,-2.309083468870401,-0.24285698715538212,54.79631723842004,40.66244963985664,-0.894984031345853,-0.6292232293467599,1.4635194902192907,3.7698314009477087,42.15408285009247,0.9099998474121094,-1.2736181874876493,0.7437497138977065,-1.283610438849049,2.771109866644462,-0.26993036247567304,1.757429790271086,-2.3966800768848913,73.33334746184768,20.17197653696566,1.0136800763733784,8,-0.630000114440918,-0.6624994277954102,2.2849998474121094,4.279999732971191,1.1300010681152344,3,0.000930686736933195,-1.2307669735539009,21.530000686645508,-2.9245407957620775,20.709999084472656,-1.9697134335949478,20.475000381469727,0.000930686736933195 1463,2011-08-26,21.270000457763672,21.5049991607666,20.795000076293945,21.399999618530273,53373.0,-0.010237287840745513,3.1764867578832807,0.7647006024975036,66.19048541725829,44.53689795411721,-0.5440794652219374,-0.5529558225057869,1.6334436089116835,3.9579252467117563,40.98097016847126,0.7099990844726562,-0.9781039666302007,0.5970004081726081,-1.2230790056313268,2.417079821976543,-0.31303929872935754,1.5070401150745738,-1.9273464123112483,53.23386011626297,-5.899557361282788,0.9100397069019667,8,-0.4100008010864258,-0.44250011444091797,2.4399991035461426,4.499999046325684,1.3649997711181676,4,0.017160308569007965,-2.309083468870401,21.489999771118164,-1.2307669735539009,21.530000686645508,-2.9245407957620775,20.709999084472656,0.017160308569007965 1464,2011-08-29,22.290000915527344,22.290000915527344,21.065000534057614,21.739999771118164,70526.0,0.047954886497962645,3.4545375729559464,-4.2308053464794515,68.42106007314945,48.722461419879785,-1.448313075434271,-1.6650169882901267,0.5774118132918495,2.912904034330772,40.201503803532546,1.2250003814697301,-0.624796016098756,1.6212508201599114,-0.18241794518620935,3.424919585506032,0.7194164374868492,2.5230852028329736,-2.717959266953301,100.0,37.01703654326442,0.901834382673061,8,-1.390000343322754,-1.4625005722045898,1.2574987411499023,3.4799985885620117,-0.09000015258789062,0,-0.022431582748464463,3.1764867578832807,21.270000457763672,-2.309083468870401,21.489999771118164,-1.2307669735539009,21.530000686645508,-0.022431582748464463 1465,2011-08-30,23.8799991607666,24.479999542236328,23.229999542236328,23.399999618530273,349447.0,0.07133235441599539,-2.0487816224564797,0.8727246245131937,80.0128976657291,53.228232888929554,-2.7708166647243964,-3.2794180837841047,-1.0402337660435101,1.3016076232007379,39.55081313215454,2.1899986267089844,-0.3135427706137506,3.119999122619628,0.8873844319206725,5.352613813318584,2.0036917772701486,4.236306467969108,-4.036161585497229,84.29318247635787,16.140415836914187,1.1163073453494783,8,-1.8849992752075195,-2.5099992752075195,-0.35124969482421875,1.890000343322754,-1.5149993896484375,1,-0.05674202637588488,3.4545375729559464,22.290000915527344,3.1764867578832807,21.270000457763672,-2.309083468870401,21.489999771118164,-0.05674202637588488 1466,2011-08-31,23.44499969482422,24.239999771118164,23.399999618530273,23.8799991607666,180301.0,-0.018216058677969382,-2.2000029064381237,-0.9062497516470766,75.67402936148918,57.78199678175431,-2.2240250478039023,-2.8499528330775235,-0.6356049763164506,1.7135212197882836,38.264342002256626,0.8400001525878906,-0.08452581190846686,2.5957496643066413,0.08612138513190004,5.105377943481383,1.3409355247192707,3.850563803894012,-3.044822683518813,71.91316153563068,-0.9355700672747673,1.2548141395873706,8,-1.4499998092651367,-2.0749998092651367,-0.021250247955322266,2.3249998092651367,-0.4149990081787074,2,-0.04478563662734225,-2.0487816224564797,23.8799991607666,3.4545375729559464,22.290000915527344,3.1764867578832807,21.270000457763672,-0.04478563662734225 1467,2011-09-01,24.11000061035156,24.239999771118164,23.645000457763672,23.645000457763672,145646.0,0.028364296190378946,-1.5591359918619818,-1.0689671804090857,75.21848790321619,62.019991076464876,-2.546174219416603,-3.4371829203913826,-1.3182337652758491,1.0331386504620674,36.393135532711,0.7950000762939453,0.209052901540403,3.099500560760493,0.19658743707394066,6.0024136844470455,1.6480439989172169,4.550957122603769,-3.2202448953344422,89.95932196722455,16.228130592630606,1.4514565618432769,9,-1.7700004577636683,-2.740000724792477,-0.7187509536743129,1.6599988937377965,-1.1000003814697195,3,-0.06843639502731824,-2.2000029064381237,23.44499969482422,-2.0487816224564797,23.8799991607666,3.4545375729559464,22.290000915527344,-0.06843639502731824 1468,2011-09-02,23.334999084472656,23.9950008392334,23.239999771118164,23.8799991607666,68618.0,-0.03214440092324833,-1.0544283004325927,-1.1720427902245427,66.64652137625066,64.9935197937211,-1.4502439649831338,-2.5922855430904193,-0.5684560513356871,1.783944306567136,33.74676717935814,0.8700008392333949,0.37722526566621184,2.1957490921020515,-0.8834446340513153,5.274942818255418,0.6561522290253663,3.7353459551787367,-2.014414110189236,66.47142634532351,-4.802812822759748,1.5395968630766843,9,-0.8549995422363281,-1.9649991989135742,-0.028749465942382812,2.3500003814697266,0.18500137329101562,4,-0.03064059452717205,-1.5591359918619818,24.11000061035156,-2.2000029064381237,23.44499969482422,-2.0487816224564797,23.8799991607666,-0.03064059452717205 1469,2011-09-05,22.73500061035156,23.79999923706055,22.729999542236328,23.30500030517578,127830.0,-0.025712384729440263,-2.6896424719160366,1.0458708532671719,64.05342880858923,67.2449182359043,-0.5542348009209341,-1.8089851939034354,-0.0031077422535936705,2.3576888511156717,30.311944198910425,1.0699996948242223,0.6881256657333985,1.4205005645751925,-1.5995636607505972,4.440564789900982,-0.08953154808770236,2.9305326772380873,-1.0352858879137905,0.2857753208703327,-66.88694557799016,1.5100321126628955,9,-0.1650009155273402,-1.365000724792477,0.5712490081787145,2.949998855590824,0.3850002288818395,0,-0.004398521169345693,-1.0544283004325927,23.334999084472656,-1.5591359918619818,24.11000061035156,-2.2000029064381237,23.44499969482422,-0.004398521169345693 1470,2011-09-06,22.5,23.040000915527344,22.34000015258789,22.649999618530273,172498.0,-0.010336512163741096,-1.9787310025769536,0.26315736638513576,57.95454682287981,67.66308607410909,-0.043158998877650845,-1.4353193587136026,0.1937975640933871,2.562567088655875,26.22084013075343,0.7000007629394531,0.9819747237555418,1.0507499694824212,-1.925910545468632,4.027410484433474,-0.4375802879931072,2.5390802269579495,-0.4666510991864037,8.421046291360613,-52.98410452789167,1.488330257475527,9,0.13749980926513672,-1.130000114440918,0.7987499237060547,3.177499771118164,0.5949993133544886,1,-0.013333299424913236,-2.6896424719160366,22.73500061035156,-1.0544283004325927,23.334999084472656,-1.5591359918619818,24.11000061035156,-0.013333299424913236 1471,2011-09-07,22.959999084472656,23.10000038146973,22.53000068664551,22.53000068664551,73156.0,0.020444403754340312,-1.6511712494954818,-2.8666632758160056,68.66076888327132,69.20358070131479,-0.31176650570980513,-1.6876830172914943,-0.3081189043408301,2.0792056551369456,23.555398225967235,0.6000003814697301,1.2698335915483128,1.323999118804931,-1.5312814034330984,4.17927964104296,-0.1036411423140855,2.7516393799239474,-0.6330521066883321,32.63152928232479,-28.665527714189878,1.4276402611190149,9,-0.32249927520751953,-1.5899991989135742,0.16125106811523438,2.4250011444091797,0.21000099182128906,2,-0.025914605273520075,-1.9787310025769536,22.5,-2.6896424719160366,22.73500061035156,-1.0544283004325927,23.334999084472656,-0.025914605273520075 1472,2011-09-08,23.065000534057614,23.15999984741211,22.354999542236328,22.399999618530273,120345.0,0.004573234049297881,-1.132448122716869,1.5465195193463581,68.68206366812139,69.48042272918848,-0.18982084198252736,-1.57327622925931,-0.46660985389503296,1.9561650632074752,20.29862146943876,0.8050003051757812,1.5280264145272966,1.2385004997253368,-1.4515219950538807,3.9285229945045543,-0.10651074766427371,2.5835117471149474,1.4149990081787145,43.80665140020055,-19.04977494083424,1.3450112473896094,9,-0.292500495910641,-1.6950006484985316,-0.23875045776366832,2.024999618530277,0.4750003814697301,3,-0.0015174440321569227,-1.6511712494954818,22.959999084472656,-1.9787310025769536,22.5,-2.6896424719160366,22.73500061035156,-0.0015174440321569227 1473,2011-09-09,22.26000022888184,23.07500076293945,22.145000457763672,23.0049991607666,77414.0,-0.034901378128611604,1.1016905318149384,-1.1202976033408678,61.14927925819998,68.67244708308299,0.8609134137498415,-0.6279916901913474,0.2615487221857258,2.73427026441885,17.86361907713701,0.9300003051757777,1.623839500352581,0.32400016784668395,-2.240324867611168,2.888325203304536,-0.9581623498822402,1.6061626855756082,2.177499313354488,6.948631778872063,-55.04538556252465,1.2821625177289258,9,1.0524997711181605,-0.8900003433227575,0.2537498474121058,2.517499923706051,0.639999389648434,4,0.03369272202553231,-1.132448122716869,23.065000534057614,-1.6511712494954818,22.959999084472656,-1.9787310025769536,22.5,0.03369272202553231 1474,2011-09-12,21.26000022888184,21.96999931335449,21.149999618530273,21.96999931335449,100992.0,-0.04492362936737637,1.3098612737881736,0.9530202716887562,53.135695530694086,65.68609129030132,1.8991598086654342,0.44856230321770596,1.1742428509952454,3.706077327720859,16.303016770094636,1.110000610351566,1.7027510146027183,-0.7099998474121065,-3.2159923746153716,1.7959926797911585,-1.9629961110137408,0.5429964161895278,3.0857993499755807,5.472666558488873,-54.0251716956832,1.2529962636016332,9,1.4349994659423793,0.10999965667724254,0.8299999237060511,3.1199998855590785,2.0049991607666016,0,0.10630292589609702,1.1016905318149384,22.26000022888184,-1.132448122716869,23.065000534057614,-1.6511712494954818,22.959999084472656,0.10630292589609702 1475,2011-09-13,21.350000381469727,21.76499938964844,20.76000022888184,21.530000686645508,100819.0,0.0042333091071946605,2.0923159988966344,0.25352188349577415,48.8805952445344,62.70904305508411,1.5785384635084228,0.4638597717540236,0.9998899324650488,3.579898262368669,14.76534129259131,1.0049991607666016,1.7277114597041106,-0.6717496871948256,-3.074459035014094,1.7309596606244426,-1.8731043611044598,0.5296049867148085,2.8040511997680646,24.583343598579233,-30.08300490919288,1.2013546739096348,9,1.1499996185302734,0.01999950408935547,0.21249961853027344,2.5749998092651367,1.5249996185302734,1,0.08290400122427655,1.3098612737881736,21.26000022888184,1.1016905318149384,22.26000022888184,-1.132448122716869,23.065000534057614,0.08290400122427655 1476,2011-09-14,21.434999465942386,21.725000381469727,21.15999984741211,21.15999984741211,85832.0,0.003981221684025593,-3.1091004931370034,-1.527773068282985,49.659862019765676,59.869195734700725,1.3169256324649545,0.4155226825921936,0.8299477700854503,3.458687590506461,14.275067383882655,0.5650005340576172,1.6540357604331213,-0.5965005874633746,-2.9874065816090365,1.7944054066822872,-1.7919535845362056,0.5989524096094563,2.4475280071069285,28.124972681200177,-23.181269939095458,1.195452997072831,9,0.9425010681152308,-0.054999351501468396,-0.3224992752075231,2.04000091552734,1.5349998474121023,2,0.07744342844746233,2.0923159988966344,21.350000381469727,1.3098612737881736,21.26000022888184,1.1016905318149384,22.26000022888184,0.07744342844746233 1477,2011-09-15,22.174999237060547,22.790000915527344,21.674999237060547,21.674999237060547,129382.0,0.03452296662259924,-3.4600067138671875,1.818184340299188,55.258563785243844,58.60386711347775,0.3057316407027102,-0.17930297657555627,0.010724118477746458,2.682659377685013,13.164247742196228,1.3550014495849574,1.3330662695498674,0.04549922943115092,-2.1873601505652225,2.2783586094275243,-1.0709304605670376,1.1619289194293394,1.4577260564553711,61.12305320718748,9.64504652443523,1.1164296899981874,9,0.10500049591064808,-0.7949991226196289,-1.0624990463256836,1.3000011444091797,0.970001220703125,3,0.044870388882380485,-3.1091004931370034,21.434999465942386,2.0923159988966344,21.350000381469727,1.3098612737881736,21.26000022888184,0.044870388882380485 1478,2011-09-16,22.55500030517578,22.70000076293945,22.190000534057614,22.2450008392334,128214.0,0.017136463638751653,-1.428572077329308,0.6199989318847656,51.66352407138585,57.227211031566256,-0.21964593898127305,-0.4035760258138126,-0.4470080941802479,2.2640029750774886,11.590184054396598,0.5250015258789027,1.063767477942335,0.3135003089904771,-1.7547891961635536,2.3817898141445077,-0.72064444358654,1.3476450615674942,0.847906983169409,88.42361916931705,41.303590873303804,1.0341447525770155,9,-0.5950002670288086,-0.8650007247924805,-1.442500114440918,0.5699996948242188,0.7950000762939489,4,0.04367105284966599,-3.4600067138671875,22.174999237060547,-3.1091004931370034,21.434999465942386,2.0923159988966344,21.350000381469727,0.04367105284966599 1479,2011-09-19,22.31999969482422,22.5,22.0049991607666,22.399999618530273,37918.0,-0.010419002756459128,2.5357116095939403,-0.2580647146047782,38.19970596255419,55.032228713752296,-0.05554511255114036,-0.024522885446152998,-0.27650233435080196,2.4577110992089004,10.281981652858939,0.5500011444091797,0.7277749328311387,-0.013750267028807883,-1.9075124488941597,1.880011914836544,-0.960631357961482,0.9331308239038663,0.8714750287639035,76.8472383386341,33.007122528149424,0.9468810909326759,9,-0.3599996566772461,-0.3249998092651367,-1.357499599456787,0.7200002670288086,1.4200000762939453,0,0.025985660019545165,-1.428572077329308,22.55500030517578,-3.4600067138671875,22.174999237060547,-3.1091004931370034,21.434999465942386,0.025985660019545165 1480,2011-09-20,22.57500076293945,22.790000915527344,22.31999969482422,22.350000381469727,51099.0,0.011424779193628831,-2.298233872964671,-2.812507450587658,43.2348493432851,52.20712654264272,-0.3339018515483865,-0.13980672475176092,-0.5837263508988038,2.1513041683362353,9.27705633808396,0.470001220703125,0.5157897744531041,0.14800071716308238,-1.5860432743354913,1.882044708661656,-0.7190212785862045,1.0150227129123692,0.42195600107217146,86.80981523303551,44.59902667161282,0.8670219957492866,9,-0.6150007247924769,-0.5800008773803675,-1.7775006294250453,0.3524990081787145,0.9899997711181641,1,0.030564722187816473,2.5357116095939403,22.31999969482422,-1.428572077329308,22.55500030517578,-3.4600067138671875,22.174999237060547,0.030564722187816473 1481,2011-09-21,22.290000915527344,23.51000022888184,22.18000030517578,22.6299991607666,137887.0,-0.012624577531797021,-3.7500042574787,-1.5111007502225475,34.95868779524477,48.46008477898976,-0.1720262891472757,0.2161309324493601,-0.3429262921124554,2.3837568835042973,9.43935307322771,1.3299999237060582,0.3504780366416007,-0.1749991416931138,-1.8588604045843091,1.5088621211980815,-1.0169297731387132,0.6669314897524856,-1.5300006866455043,33.51505973064295,-2.5461496259608225,0.8419306314455977,9,-0.15500068664550426,-0.2950010299682617,-1.7162508964538574,0.34499931335449574,1.4749984741210973,2,0.02624491074224866,-2.298233872964671,22.57500076293945,2.5357116095939403,22.31999969482422,-1.428572077329308,22.55500030517578,0.02624491074224866 1482,2011-09-22,21.51000022888184,22.1200008392334,21.51000022888184,22.1200008392334,61470.0,-0.034993299892695395,-1.0000000000000115,1.7941287018181509,34.92982503114597,45.546812087094864,0.4070015789834507,1.0516241468933956,0.38580104370572954,3.104225231852787,9.792041610680178,0.7800006866455043,0.2470693042143246,-0.9559998512268031,-2.6374450747409455,0.7254453722873393,-1.7967224629838725,-0.11527723946973367,-0.6950000000000003,0.0,-30.883772778166488,0.8407226117570705,9,0.625,0.48499965667724254,-1.0187501907348668,1.125,2.0900001525878906,3,0.0678753635024274,-3.7500042574787,22.290000915527344,-2.298233872964671,22.57500076293945,2.5357116095939403,22.31999969482422,0.0678753635024274 1483,2011-09-23,21.63500022888184,21.69499969482422,21.0049991607666,21.63500022888184,76146.0,0.005811250519289102,10.50011126299461,-0.0,40.14337236103284,44.103220623799174,0.20564803016736732,1.0070005107311744,0.2189496369322228,2.915823591220736,9.770164583973221,0.6900005340576172,0.008257353993094796,-0.8492498397827113,-2.483292943183585,0.7847932636181625,-1.66627139148315,-0.03222828808227263,-0.7661000000000016,25.149732514455597,-9.207729948865062,0.8170215517004376,9,0.5,0.35999965667724254,-1.2725000381469762,0.9674997329711879,2.2299995422363246,4,0.06979432460860546,-1.0000000000000115,21.51000022888184,-3.7500042574787,22.290000915527344,-2.298233872964671,22.57500076293945,0.06979432460860546 1484,2011-09-26,21.790000915527344,22.225000381469727,21.459999084472656,21.489999771118164,39155.0,0.007164348740730908,-3.249977482847228,100.0,43.54546734517365,43.510428634981324,0.1494504992347636,0.8565354703566967,0.03883235364794757,2.695363675522586,10.217294405191232,0.7650012969970703,-0.2524403822831509,-0.6692491531372085,-2.3308722819865757,0.9923739757121588,-1.5000607175618903,0.1615624112874734,-0.8682786866455068,31.33738203758042,-6.040580502588355,0.8308115644246835,9,0.467498779296875,0.5499992370605469,-1.4600005149841309,0.8124990463256836,1.0049991607666016,0,0.07159244609442617,10.50011126299461,21.63500022888184,-1.0000000000000115,21.51000022888184,-3.7500042574787,22.290000915527344,0.07159244609442617 1485,2011-09-27,22.524999618530273,22.739999771118164,22.030000686645508,22.030000686645508,63252.0,0.033731008358020675,-1.8686893596689298,1.6499901454029895,46.23377309665709,43.12975208796926,-0.44851248692580015,0.015619524595777534,-0.7258328162141723,1.8942040325825005,9.138813408114139,0.9499988555908203,-0.3878560572731544,0.13349952697753764,-1.3888741797318005,1.6558732336868758,-0.6276873263771314,0.8946863803322067,-1.5515118296484367,60.67863511560575,21.762555510504704,0.7611868533546691,9,-0.2674999237060547,-0.04500007629394531,-2.1899991035461426,-0.4949998855590785,0.1849994659423828,1,0.05394007428032843,-3.249977482847228,21.790000915527344,10.50011126299461,21.63500022888184,-1.0000000000000115,21.51000022888184,0.05394007428032843 1486,2011-09-28,22.395000457763672,22.7450008392334,22.190000534057614,22.31999969482422,42546.0,-0.005771327989708697,-2.3134437131339327,0.15151701975169735,44.22413841297445,41.90370482438376,-0.1877615862071913,0.06632244928716347,-0.6218195465577843,1.9566146357045184,8.003611782511168,0.5550003051757848,-0.37515616371229754,0.056000328063966265,-1.383570441828276,1.4955710979562085,-0.6637850568821548,0.7757857130100874,-1.3707824200818344,79.8850549513188,39.869658938535,0.7197853849461209,9,-0.13750076293945312,0.17499923706054688,-2.059999942779541,-0.6150007247924769,0.375,2,0.052243806759483036,-1.8686893596689298,22.524999618530273,-3.249977482847228,21.790000915527344,10.50011126299461,21.63500022888184,0.052243806759483036 1487,2011-09-29,22.459999084472656,22.8799991607666,22.309999465942386,22.364999771118164,49123.0,0.0029023721982757156,-4.560974702034974,1.2666446264177813,51.976273485174865,41.93845475924921,-0.23253506952158887,-0.13557945668035742,-0.718226220523686,1.830824649571575,6.850695160972142,0.5699996948242152,-0.3151982315607711,0.20349903106689382,-0.9739917712282171,1.3809898333620048,-0.38524637008066165,0.7922444322144493,-1.3860654029668176,77.59999593098958,32.02207956100594,0.5887454011475554,9,-0.2024993896484375,0.16000080108642578,-1.8662490844726562,-0.6799993515014613,0.3200016021728551,3,0.058103310702179556,-2.3134437131339327,22.395000457763672,-1.8686893596689298,22.524999618530273,-3.249977482847228,21.790000915527344,0.058103310702179556 1488,2011-09-30,22.6200008392334,22.625,22.0049991607666,22.5049991607666,63472.0,0.007123854019716269,8.920013427734375,1.2105527335515087,66.11374664632164,45.04001483522337,-0.4272799051337728,-0.37091034228486564,-0.9150331254336805,1.6049159388956902,5.956595860221854,0.6200008392333984,-0.2571086776119351,0.3992506980895989,-0.6796584329385702,1.478159829117768,-0.14020386742448565,0.9387052636036834,-1.497345826780041,81.69026003070563,29.757097847720374,0.5394545655140849,9,-0.3625011444091797,-9.5367431640625e-07,-1.7762508392333984,-0.9650011062622035,-0.4650001525878906,4,0.04332446975583504,-4.560974702034974,22.459999084472656,-2.3134437131339327,22.395000457763672,-1.8686893596689298,22.524999618530273,0.04332446975583504 1489,2011-10-03,22.63500022888184,22.63500022888184,22.309999465942386,22.3700008392334,46713.0,0.0006631029660453258,1.4528415961305268,2.3043088864563948,65.5005995838346,47.513987084173316,-0.4390704197389361,-0.4150663016250533,-0.9700012447077206,1.5216713175126344,5.543450408299392,0.3250007629394531,-0.3095855350387211,0.4192501068115284,-0.6505125745068128,1.4890127881298696,-0.1156312338476404,0.9541314474706972,-1.4645983120999126,72.00012207031291,15.921357551531486,0.5348813406591703,10,-0.37750053405762074,-0.015000343322757459,-1.7912502288818395,-0.9800004959106445,-0.44499969482422586,0,0.054340602155897866,8.920013427734375,22.6200008392334,-4.560974702034974,22.459999084472656,-2.3134437131339327,22.395000457763672,0.054340602155897866 1490,2011-10-04,22.200000762939453,22.565000534057614,21.78499984741211,22.5049991607666,50058.0,-0.019218001393582318,2.670581582691239,-1.150940001151594,58.50946778830342,50.13074041673539,-0.07024583555278596,-0.003894049125115373,-0.568598864361082,1.887917628476579,5.411965986372984,0.8500003814697301,-0.36399893119955706,-0.0007493972778327418,-1.0621102908300983,1.0606114962744329,-0.5314298440539673,0.5299310494983018,-0.982806879915529,37.89965075466604,-20.818052858097275,0.530680446776133,10,-0.25750160217285156,0.4199991226196289,-1.3362503051757812,-0.5450010299682582,-0.6000003814697266,1,0.026801769950737242,1.4528415961305268,22.63500022888184,8.920013427734375,22.6200008392334,-4.560974702034974,22.459999084472656,0.026801769950737242 1491,2011-10-05,22.364999771118164,22.364999771118164,21.790000915527344,22.125,66968.0,0.007432387500371673,3.7916616996081984,-0.7868886290156153,52.42347615254702,52.07447943022439,-0.24975150577142458,-0.2274140956473687,-0.7611346785022377,1.649556945660997,5.220873546583293,0.5749988555908203,-0.2847715780536326,0.19399957656860423,-0.8095342627657338,1.1975334159029423,-0.3077673430985648,0.6957664962357732,-1.1019497611770817,52.968062777066514,-5.220437246230652,0.5017669196671698,10,-0.4225006103515625,0.13500022888183594,-0.682499885559082,-0.7100000381469691,-0.8050003051757777,2,0.015425858121403513,2.670581582691239,22.200000762939453,1.4528415961305268,22.63500022888184,8.920013427734375,22.6200008392334,0.015425858121403513 1492,2011-10-06,23.03000068664551,23.03000068664551,22.31999969482422,22.459999084472656,61393.0,0.029734000551438378,1.4912245478425086,2.3750089407052575,55.648042688322946,53.797220577701076,-0.7559635139782017,-0.9435477384228328,-1.4469963296798483,0.9104844091299675,5.3282411471350235,0.7100009918212926,-0.24954687953596277,0.860750484466557,-0.1363204659400985,1.8578214348732125,0.362215009263231,1.359285959669883,-1.722011672325614,100.0,43.75086150037987,0.49853547520332764,10,-0.7850008010864293,-0.5300006866455114,-1.3475008010864293,-1.3750009536743164,-0.8299999237060582,3,-0.011289631833689251,3.7916616996081984,22.364999771118164,2.670581582691239,22.200000762939453,1.4528415961305268,22.63500022888184,-0.011289631833689251 1493,2011-10-07,23.01000022888184,23.31999969482422,22.78499984741211,23.059999465942386,39723.0,-0.0008684523303236213,-1.139999389648407,-0.08771771319580329,58.64662372980856,55.47512684266051,-0.5815657033329771,-0.9111956989324241,-1.4475520195321536,0.8482799030272083,5.758864469494135,0.5349998474121094,-0.13127838079648768,0.8032500267028837,-0.2622584825612009,1.8687585359669683,0.2704957720708414,1.336004281334926,-1.6579709902707016,79.8045930450733,25.08029272635435,0.5327542546320418,10,-0.4575004577636754,-0.6324996948242223,-1.1550002098083532,-1.3550004959106445,-0.860000610351566,4,-0.00999563406990478,1.4912245478425086,23.03000068664551,3.7916616996081984,22.364999771118164,2.670581582691239,22.200000762939453,-0.00999563406990478 1494,2011-10-10,23.520000457763672,23.70000076293945,22.899999618530273,23.209999084472656,73497.0,0.022164286128154354,1.388056047415992,-6.200122072175174,61.13074125562437,57.130345526990205,-0.9167661228778279,-1.310385279963402,-1.9610003007736267,0.26363460870279454,5.706099144371107,0.8000011444091761,0.06925652880331157,1.2002502441406264,0.07957136240299789,2.320929125878255,0.6399108032718139,1.760589685009439,-2.124811799347121,90.60051075086768,38.28514637917762,0.5603394408688139,10,-0.7775001525878906,-1.240000724792477,-1.5950007438659668,-1.865000724792477,-1.845001220703125,0,-0.05803570342480979,-1.139999389648407,23.01000022888184,1.4912245478425086,23.03000068664551,3.7916616996081984,22.364999771118164,-0.05803570342480979 1495,2011-10-11,23.1200008392334,23.559999465942386,22.81999969482422,23.559999465942386,63615.0,-0.01700678617113882,2.3636458215929497,-1.4193441210853495,59.51835058040724,58.82970243448274,-0.4732578144424018,-0.8126475063101211,-1.5588517315747268,0.5866238949858094,5.286915082734485,0.7399997711181676,0.22080839017687026,0.7117506027221694,-0.3651813686106813,1.78868257405502,0.17328461705574583,1.250216588388593,-1.6326196966359312,69.63350942190368,14.322875602378929,0.5384659856664252,10,-0.3775005340576172,-0.8900003433227539,-1.150001049041748,-1.4650011062622035,-1.435001373291012,1,-0.04022492523432886,1.388056047415992,23.520000457763672,-1.139999389648407,23.01000022888184,1.4912245478425086,23.03000068664551,-0.04022492523432886 1496,2011-10-12,23.09499931335449,23.229999542236328,22.790000915527344,23.11000061035156,57918.0,-0.0010813808378623557,2.450980978809565,0.03409396322273539,71.98334654280436,61.05271055199712,-0.37830174546947504,-0.6924065173401708,-1.5192134746432053,0.5328096838086154,4.831160706788686,0.4399986267089844,0.3486348742979821,0.6037490844726534,-0.4114609268977141,1.618959095843021,0.09614407878746789,1.111354090157839,-1.519113385943342,56.159349179978825,-5.893752362547268,0.5076050056851839,10,-0.3524990081787074,-0.8649988174438441,-1.0912494659423793,-1.4399995803832937,-1.5999984741210902,2,-0.06473258178536911,2.3636458215929497,23.1200008392334,1.388056047415992,23.520000457763672,-1.139999389648407,23.01000022888184,-0.06473258178536911 1497,2011-10-13,23.170000076293945,23.40999984741211,22.95000076293945,23.34000015258789,89451.0,0.0032474892907266018,1.96774114158091,11.332358550540368,71.58930683039986,61.66110612800581,-0.38218871233616625,-0.7262789626189914,-1.553419836870784,0.3753558923915925,5.513907545262528,0.4599990844726598,0.41456909948668397,0.6289998054504409,-0.41797873715044886,1.6759783480513306,0.105510534149996,1.1524890767508857,-1.509149555461665,42.07648564591323,-23.626599071178596,0.5234892713004449,10,-0.42749977111816406,-0.9399995803833008,-1.166250228881836,-1.5150003433227504,-2.1000003814697266,3,-0.06948643094735285,2.450980978809565,23.09499931335449,2.3636458215929497,23.1200008392334,1.388056047415992,23.520000457763672,-0.06948643094735285 1498,2011-10-14,23.540000915527344,23.54999923706055,23.13999938964844,23.13999938964844,46250.0,0.015968961502592194,-1.0499914169639304,-2.352949096253724,73.2095462534516,62.51765575796326,-0.6794108213078083,-1.0737543325706724,-1.873456001005387,-0.07322877656033455,6.285003964134949,0.4099998474121094,0.5204184947948036,0.949750614166259,-0.18867621386068478,2.088177442193203,0.38053720015278714,1.518964028179731,-1.7975843850107758,82.41759623728292,11.85659336103619,0.5692134140134711,10,-0.7975006103515625,-1.3100004196166992,-1.4687509536743164,-1.8850011825561488,-3.065000534057617,4,-0.05692438829532953,1.96774114158091,23.170000076293945,2.450980978809565,23.09499931335449,2.3636458215929497,23.1200008392334,-0.05692438829532953 1499,2011-10-17,22.899999618530273,23.809999465942386,22.809999465942386,23.6200008392334,52155.0,-0.02718781954570426,-1.2222184546263897,-1.7999961853173023,55.10203657954284,62.13905229032319,0.0023845015519334822,-0.4090449147512558,-1.1405726951158712,0.4861442348537075,6.748973599499922,1.0,0.5585503802541254,0.2807493209838867,-0.8582404028034851,1.4197390447712586,-0.288745540909801,0.8502441828775744,-1.0792797187167906,10.784201895009621,-58.50589765019311,0.569494861893686,10,-0.09999942779541016,-0.6149997711181605,-0.5587496757507324,-1.2449998855590785,-2.5399990081787145,0,-0.0327510922486266,-1.0499914169639304,23.540000915527344,1.96774114158091,23.170000076293945,2.450980978809565,23.09499931335449,-0.0327510922486266 1500,2011-10-18,23.26499938964844,23.29999923706055,22.709999084472656,22.809999465942386,46132.0,0.01593885489949165,1.2476212620481077,-0.6319432670707413,61.12529561437056,63.105921119414695,-0.21865175250251667,-0.7585948101025188,-1.4250709315231767,0.038945988092688566,7.284699687021553,0.5900001525878942,0.5244938997935407,0.6112491607666044,-0.5633408030875309,1.7858391246207397,0.023954178839538542,1.1985441426936703,-1.324922715867224,50.454555700629754,-16.772638245458097,0.5872949819270675,10,-0.19999980926514027,-0.9799995422363281,-1.2324995994567907,-1.609999656677246,-3.119998931884769,1,-0.06834301286486821,-1.2222184546263897,22.899999618530273,-1.0499914169639304,23.540000915527344,1.96774114158091,23.170000076293945,-0.06834301286486821 1501,2011-10-19,22.875,23.375,22.815000534057614,23.375,37236.0,-0.016763352670534304,1.2399978637695455,-1.098901283163768,54.89965149826917,63.022766542742055,0.28083148719013096,-0.33995109598618,-0.9387440751099376,0.3528256717562286,7.194861942112999,0.5599994659423864,0.4853675828436401,0.19199981689452983,-0.9735512587277206,1.3575508925167803,-0.3907757209165972,0.7747753547056568,-0.8227279586891143,15.000078027871508,-48.811779014815286,0.5827755378111255,10,0.38499927520751953,-0.4675006866455078,-0.940000057220459,-1.220000267028805,-2.860000610351559,2,-0.05202188127027818,1.2476212620481077,23.26499938964844,-1.2222184546263897,22.899999618530273,-1.0499914169639304,23.540000915527344,-0.05202188127027818 1502,2011-10-20,22.96999931335449,23.1299991607666,22.670000076293945,22.9950008392334,62615.0,0.004152975447190732,2.1186572182279004,0.050003051757819605,54.19662239363443,62.52832194983382,0.19715932253028257,-0.3372538958308944,-0.9352930559651007,0.18763364241294767,7.711819714128806,0.45999908447265625,0.5167990580945059,0.21399917602538565,-0.8173799684900835,1.2453783205408548,-0.30169039623234895,0.7296887482831202,-0.8122636265657128,26.31573663851335,-33.7791167485531,0.515689572257735,10,0.2700004577636754,-0.5624999999999964,-1.091248989105221,-1.37499904632568,-3.125,3,-0.06421412791525616,1.2399978637695455,22.875,1.2476212620481077,23.26499938964844,-1.2222184546263897,22.899999618530273,-0.06421412791525616 1503,2011-10-21,23.145000457763672,23.34000015258789,22.96999931335449,23.07999992370605,60687.0,0.00761868304921709,-1.596481130749577,-2.599862679279602,55.88914305498835,61.94592214976315,0.04841295481743302,-0.4145853217480564,-1.0340544296137324,-0.05070867664402101,8.070771371689354,0.370000839233402,0.5829211818370261,0.3135003089904771,-0.5848554268748671,1.2118560448558213,-0.13567755894219502,0.7626781769231492,-0.8881289442256808,41.66672243712426,-16.223156128810537,0.4491778679326717,10,0.09499931335449219,-0.7375011444091797,-1.3150005340576172,-1.5500001907348633,-1.7950000762939453,4,-0.08965222388852545,2.1186572182279004,22.96999931335449,1.2399978637695455,22.875,1.2476212620481077,23.26499938964844,-0.08965222388852545 1504,2011-10-24,23.35000038146973,23.43000030517578,23.0,23.239999771118164,36029.0,0.008857201108297907,2.185182045521977,1.692303177910112,64.02437123851462,62.446591111775085,-0.20477133541475467,-0.5235650996638306,-1.1753019137571457,-0.31211387870467533,8.734324862019696,0.43000030517578125,0.5912733837345137,0.4405002593994176,-0.34030853929156635,1.2213090580904016,0.050095860053925634,0.8309046587449096,-0.9999411907874745,89.47369741930835,27.854949571260477,0.390404399345492,10,-0.11000061035156605,-0.9425010681152379,-1.5250005722045934,-1.7550001144409215,-2.235000610351566,0,-0.12312633631824554,-1.596481130749577,23.145000457763672,2.1186572182279004,22.96999931335449,1.2399978637695455,22.875,-0.12312633631824554 1505,2011-10-25,23.739999771118164,23.770000457763672,23.2549991607666,23.29999923706055,63922.0,0.01670232904826552,1.0599973297221004,3.9999826605630235,65.89593693275728,61.7702122662143,-0.5560496550434024,-0.8620714533627094,-1.4871595702477478,-0.7596974484517744,9.118093331524701,0.5150012969970703,0.5995072146661222,0.769749641418457,-0.07179956492906214,1.6112988477659762,0.3489750382446992,1.1905242445922148,-1.3023441639202993,97.27266579622241,33.13204037595622,0.4207746031737594,10,-0.5,-1.3325004577636719,-1.7624998092651367,-2.1449995040893555,-2.2350006103515625,1,-0.14237570317412884,2.185182045521977,23.35000038146973,-1.596481130749577,23.145000457763672,2.1186572182279004,22.96999931335449,-0.14237570317412884 1506,2011-10-26,23.565000534057614,23.875,23.44499969482422,23.614999771118164,44882.0,-0.007371492786341638,-1.9655099839520138,-0.11363449175723848,56.97522089915368,60.14642494052028,-0.34349132234721935,-0.6270749362771788,-1.2642610456129617,-0.6406911980142951,9.562806276966333,0.43000030517578125,0.5493138654598688,0.53625040054321,-0.29957190698137737,1.3720727080677975,0.11833924678091634,0.9541615543055038,-1.045004295335076,74.27390161246126,14.063274491078808,0.41791115376229393,10,-0.292500495910641,-1.1250009536743129,-1.5875005722045863,-2.100000381469723,-2.0650005340576136,2,-0.1451304900821514,1.0599973297221004,23.739999771118164,2.185182045521977,23.35000038146973,-1.596481130749577,23.145000457763672,-0.1451304900821514 1507,2011-10-27,23.76499938964844,23.81999969482422,23.40500068664551,23.51499938964844,87051.0,0.008487114409430063,1.3055461365659564,-5.000076295109128,59.40222810552118,58.61227847963912,-0.5031223634161215,-0.7634353315649527,-1.3800051730781426,-0.8822768980536786,9.880830484540793,0.4149990081787074,0.5401500462013331,0.670999240875247,-0.18146206713834445,1.5234605488888384,0.24476858686845304,1.097229894882041,-1.1366028500237064,87.84524564734986,28.869181371161062,0.42623065400679516,10,-0.4924993515014684,-1.3249998092651403,-1.699999332427982,-2.394999504089359,-2.2549991607666016,3,-0.1577950808462223,-1.9655099839520138,23.565000534057614,1.0599973297221004,23.739999771118164,2.185182045521977,23.35000038146973,-0.1577950808462223 1508,2011-10-28,23.60000038146973,23.82500076293945,23.51499938964844,23.81999969482422,53190.0,-0.006942941822694948,1.6956471261413137,-0.8799972534179545,51.089917194045995,58.166487436806136,-0.36734795589749325,-0.5494219374106422,-1.13415539409689,-0.7525023469442473,10.554054163436263,0.3100013732910085,0.48278160881886123,0.45700025558472035,-0.39340147892751887,1.3074019900969596,0.03179938832860074,0.88220112284084,-0.8718755650149745,68.57147216796916,13.034063849800312,0.42520086725611894,10,-0.32750034332275746,-1.1600008010864293,-1.5350003242492711,-2.230000495910648,-2.085000991821289,4,-0.15911021217879284,1.3055461365659564,23.76499938964844,-1.9655099839520138,23.565000534057614,1.0599973297221004,23.739999771118164,-0.15911021217879284 1509,2011-10-31,23.864999771118164,23.989999771118164,23.51000022888184,23.51000022888184,67605.0,0.011228787515465743,-1.70422626019496,-1.6136393192478187,60.53746766679717,58.101173220409095,-0.5376012814234628,-0.7563252976078729,-1.3187157915896854,-1.049147774566773,11.331353386779039,0.4799995422363246,0.42910228302709896,0.6604996681213393,-0.2128115649340323,1.533810901176711,0.22384405159365173,1.097155284649027,-1.0451249399797895,82.99321140152381,28.031037715488807,0.43665561652768614,10,-0.5349998474121094,-1.140000343322754,-1.799999713897705,-2.494999885559082,-2.289999008178711,0,-0.10538442965719752,1.6956471261413137,23.60000038146973,1.3055461365659564,23.76499938964844,-1.9655099839520138,23.565000534057614,-0.10538442965719752 1510,2011-11-01,22.795000076293945,23.68000030517578,22.709999084472656,23.68000030517578,59978.0,-0.044835520850042165,1.1920925872046035,-2.49296160582846,46.72489774024904,57.192867247295744,0.5126259273920972,0.38001959907286675,-0.18662798642876055,-0.013345603390249039,11.87464303744694,1.1550006866455078,0.30470330211030117,-0.43924999237060547,-1.2020239548892206,0.3235239701480097,-0.8206369736299131,-0.05786301111129788,1.1949996948242188,6.640698923689705,-46.18018544517073,0.3813869812593084,11,0.5349998474121094,0.0924997329711914,-0.4962501525878906,-1.4250001907348633,-0.985000610351559,1,-0.07370038602995777,-1.70422626019496,23.864999771118164,1.6956471261413137,23.60000038146973,1.3055461365659564,23.76499938964844,-0.07370038602995777 1511,2011-11-02,22.709999084472656,23.07500076293945,22.59000015258789,23.059999465942386,45887.0,-0.0037289314120111383,1.5526148039211056,0.3954805547473612,44.989094033985744,56.169808540668114,0.6389528723174891,0.5187909876632801,-0.06568162783860743,0.046755551241609794,12.380674513784383,0.48500061035155895,0.30803242113707086,-0.5415009498596177,-1.2338586834260035,0.15085678370676803,-0.8876798166428124,-0.19532208307642307,1.2800006866455078,8.571354612992046,-43.7245787255031,0.34617886678319343,11,0.5800008773803711,0.17750072479248047,-0.3412494659423828,-1.3399991989135742,-1.289999008178711,2,-0.05306032462722288,1.1920925872046035,22.795000076293945,-1.70422626019496,23.864999771118164,1.6956471261413137,23.60000038146973,-0.05306032462722288 1512,2011-11-03,22.770000457763672,23.040000915527344,22.5,22.5,50490.0,0.0026420685032981783,-3.0,-0.7714290385338421,41.00466498392126,54.515977643882884,0.6119514247646514,0.46199926510704614,-0.08700975120678578,-0.031423160907131376,12.516071188327965,0.5400009155273438,0.25388987763280113,-0.4684995651245103,-1.187615429238619,0.25061629898959836,-0.8280574971815646,-0.10894163306745597,1.1639993286132828,18.12083887509937,-29.110563713746235,0.35955793205705466,11,0.47499942779541016,0.11749935150146484,-0.3562507629394531,-1.4000005722045898,-0.7800006866455078,3,-0.055775161714177846,1.5526148039211056,22.709999084472656,1.1920925872046035,22.795000076293945,-1.70422626019496,23.864999771118164,-0.055775161714177846 1513,2011-11-04,22.78000068664551,23.065000534057614,22.584999084472656,22.81999969482422,53154.0,0.0004391843952920027,-1.2325533943977303,-0.14814422356912457,48.356177984479984,52.775067282323484,0.6087474186799717,0.4573322216554949,-0.05033084749000594,-0.05972711773783246,12.357560648481341,0.4800014495849574,0.2565875776454227,-0.44699935913085653,-1.1885085910143793,0.29450987275266627,-0.8177539750726197,-0.07624474318909336,1.0679591125488272,18.79199527899162,-31.68448269377332,0.3707546159417615,11,0.46499919891357067,0.10749912261962535,-0.341250896453861,-1.4100008010864293,-1.0200004577636719,4,-0.055750676886862194,-3.0,22.770000457763672,1.5526148039211056,22.709999084472656,1.1920925872046035,22.795000076293945,-0.055750676886862194 1514,2011-11-07,22.155000686645508,22.75,22.100000381469727,22.604999542236328,63543.0,-0.027436346846398507,-1.3214294229243089,11.25025034571651,35.80563570597549,49.431700479347725,1.1693835781609856,1.027507390465697,0.5821654588191123,0.5447457077053812,12.087795919697625,0.6800003051757848,0.24148658590749505,-1.0037493705749512,-1.8721287304832295,-0.13537001066667287,-1.437939050529092,-0.5695596906208102,1.6120815245971691,3.48103214124038,-45.05677091042703,0.4341896799541397,11,0.8899993896484375,0.7324991226196289,0.2837491035461426,-0.7850008010864258,-0.13000106811523438,0,-0.028887441984275952,-1.2325533943977303,22.78000068664551,-3.0,22.770000457763672,1.5526148039211056,22.709999084472656,-0.028887441984275952 1515,2011-11-08,22.190000534057614,22.565000534057614,22.114999771118164,22.25,50925.0,0.0015797718947128114,-3.2857013106147654,0.13333248562068192,40.36568530718519,47.58619652468456,0.9961501868725655,0.968939940414149,0.5039649386203742,0.48458332446353936,11.906010051570828,0.4500007629394496,0.20208042548521377,-0.9222495079040556,-1.892938031174996,0.048439015366884774,-1.4075937695395275,-0.4369052462685836,1.443715130803227,9.230781269256546,-41.750341020466045,0.48534426163547023,11,0.8549995422363317,0.6974992752075231,0.24874925613403676,-0.8200006484985316,-0.39000129699706676,1,-0.027715176039507017,-1.3214294229243089,22.155000686645508,-1.2325533943977303,22.78000068664551,-3.0,22.770000457763672,-0.027715176039507017 1516,2011-11-09,21.600000381469727,22.25,21.38999938964844,22.25,63629.0,-0.026588559638939357,1.6461572771261705,10.833423403375395,33.08642975351408,44.6622189300171,1.4283037361268818,1.5190798675210218,1.0570413392734004,1.0471717099049407,12.104726731631668,0.860000610351559,0.08721540373120718,-1.4374997138977044,-2.620757691859687,-0.25424173593572164,-2.029128702878694,-0.8458707249167148,1.911018060719826,12.5373640801517,-39.84680740905243,0.591628988980991,11,1.0899991989135742,1.0899991989135742,0.6812491416931152,-0.23000049591064453,0.375,2,0.009722179664997332,-3.2857013106147654,22.190000534057614,-1.3214294229243089,22.155000686645508,-1.2325533943977303,22.78000068664551,0.009722179664997332 1517,2011-11-10,21.559999465942386,21.7450008392334,21.399999618530273,21.43000030517578,33020.0,-0.001851894204671245,-2.6315815891181047,-0.19999882624631182,29.757325755254286,42.29193099237357,1.2545632340157766,1.5096813002249796,1.0374541539089606,1.0620442040837936,12.12534404414131,0.345001220703125,-0.08393161594073462,-1.3970005989074679,-2.7492944877216523,-0.04470671009328342,-2.073147543314562,-0.7208536545003739,1.738917070993054,10.149251351939217,-41.789922420309324,0.6761469444070923,11,1.1300001144409144,1.1300001144409144,0.6612501144409144,-0.18999958038330433,0.5500011444091726,3,-0.006493478344913428,1.6461572771261705,21.600000381469727,-3.2857013106147654,22.190000534057614,-1.3214294229243089,22.155000686645508,-0.006493478344913428 1518,2011-11-11,22.200000762939453,22.2450008392334,21.44499969482422,21.44499969482422,17635.0,0.02968466200604758,-1.119205331473987,5.807738016637898,36.78161473928734,39.65239177820582,0.44151794002446465,0.8054385243922155,0.3690574874940431,0.40125915141432245,11.67489723983178,0.8000011444091797,-0.18719132025361063,-0.6899992942810051,-2.0534081065055787,0.6734095179435684,-1.3717037003932937,-0.008294888168716597,0.9080240592672872,59.558897777378746,11.85669647541421,0.6817044061122873,11,0.33499908447265625,0.48999881744384766,0.1724991798400879,-0.8300008773803711,0.029998779296875,4,-0.00945950381100269,-2.6315815891181047,21.559999465942386,1.6461572771261705,21.600000381469727,-3.2857013106147654,22.190000534057614,-0.00945950381100269 1519,2011-11-14,22.149999618530273,22.2549991607666,22.01000022888184,22.2549991607666,26134.0,-0.002252303724811222,3.666666666666599,-0.13907204462431602,30.174572249947204,37.813466723727835,0.24883008009837582,0.8394074670999068,0.4088394972816829,0.4290167647471428,11.672320022370984,0.24499893188476207,-0.3323844633627715,-0.702500438690187,-2.1054351602822194,0.7004342829018455,-1.4039677994862032,-0.0010330778941707308,0.7862226604206377,64.68080754627556,22.288547031567745,0.7014673607960171,11,0.08250045776367188,0.5399999618530273,0.3150005340576172,-0.7799997329711914,0.75,0,-0.01760719622415563,-1.119205331473987,22.200000762939453,-2.6315815891181047,21.559999465942386,1.6461572771261705,21.600000381469727,-0.01760719622415563 1520,2011-11-15,21.674999237060547,22.030000686645508,21.45499992370605,22.030000686645508,25738.0,-0.02144471285102645,2.239427690290849,3.3809809264305177,28.074247582514914,35.93403934023108,0.6126807480353698,1.2534462736560954,0.8754664329130719,0.8787856903740163,12.078410621864311,0.6949996948242223,-0.4487456734739226,-1.0980008125305183,-2.580461083761218,0.3844594587001815,-1.8392309481458682,-0.3567706769151684,1.1066007529601158,32.947967956534214,-5.187936745128113,0.7412301356153493,11,0.5525007247924805,1.015000343322754,0.8362507820129395,-0.30499935150146484,1.2550010681152344,1,0.01614765369270632,3.666666666666599,22.149999618530273,-1.119205331473987,22.200000762939453,-2.6315815891181047,21.559999465942386,0.01614765369270632 1521,2011-11-16,21.684999465942386,21.774999618530273,21.44499969482422,21.6200008392334,24886.0,0.0004613715909498328,1.6938886726352667,-0.18309397548933695,24.75731099330619,34.12877778571829,0.4939366960536056,1.2118555604678143,0.8422069052213068,0.8392045394469143,12.420070912783409,0.3299999237060547,-0.6424304631312019,-1.0285005569457972,-2.5872825633466867,0.5302814494550923,-1.807891560146242,-0.24910955374535249,0.9574404640410528,33.33333333333375,1.4239686634099868,0.7793910032004455,11,0.542500495910641,1.0050001144409144,0.8012509346008265,-0.31499958038330433,1.4600009918212855,2,0.005303194556161905,2.239427690290849,21.674999237060547,3.666666666666599,22.149999618530273,-1.119205331473987,22.200000762939453,0.005303194556161905 1522,2011-11-17,21.4950008392334,21.6299991607666,21.270000457763672,21.604999542236328,26255.0,-0.008761753810849426,3.50004172378852,-1.6923234931626518,24.60799309397852,31.490090575662578,0.5409428438088391,1.3551651814689905,1.0028738476754526,0.9923092720296864,13.080498923346672,0.4149990081787145,-0.709725918723926,-1.144749259948732,-2.7896279936745074,0.5001294737770436,-1.9671886268116197,-0.3223098930858441,1.022195036716539,22.84270839989698,-4.246182776494724,0.8224393668628881,11,0.5149993896484375,1.1349992752075195,0.9912495613098145,-0.1250009536743164,1.7099990844726527,3,0.022330752430593792,1.6938886726352667,21.684999465942386,2.239427690290849,21.674999237060547,3.666666666666599,22.149999618530273,0.022330752430593792 1523,2011-11-18,21.06999969482422,21.405000686645508,21.01499938964844,21.399999618530273,30399.0,-0.019772092478054448,1.2941113772656432,3.0000346794749526,17.537791368694627,29.46033009374248,0.7798847626317382,1.7041126087344978,1.4189515379337472,1.3711837234383708,13.619510886004058,0.4800014495849574,-0.7797470999064373,-1.4660003662109382,-3.233858465420898,0.3018577329990215,-2.349929415815918,-0.5820713166059583,1.2975327309433666,4.435509300633305,-14.938190727008545,0.8839290496049799,11,0.7200002670288086,1.432499885559082,1.4162507057189941,0.3000001907348633,2.77499961853027,4,0.04935932276177546,3.50004172378852,21.4950008392334,1.6938886726352667,21.684999465942386,2.239427690290849,21.674999237060547,0.04935932276177546 1524,2011-11-21,20.475000381469727,21.09000015258789,20.475000381469727,21.01000022888184,26952.0,-0.028239170478044806,-1.299065220646431,1.6212120336387126,19.712842363594888,27.16556976667689,1.2421389463440917,2.1846907604805885,2.030167391936665,1.9174853879920377,14.287217235355904,0.6149997711181641,-0.8601684174038056,-1.9172496795654297,-3.864832399245163,0.0303330401143036,-2.8910410394052946,-0.9434583197255648,1.7031774192411788,0.0,-20.117497633117416,0.9737913598398666,11,0.8899993896484375,1.7574996948242188,2.0112500190734863,0.8949995040893555,3.449998855590824,0,0.08571424312914355,1.2941113772656432,21.06999969482422,3.50004172378852,21.4950008392334,1.6938886726352667,21.684999465942386,0.08571424312914355 1525,2011-11-22,20.36000061035156,20.670000076293945,20.299999237060547,20.520000457763672,23301.0,-0.005616594333362923,-1.6428386534243402,0.2990652206464356,19.559640153892204,25.662593144496682,1.1960296498189216,2.143378150696506,2.157480328436165,1.9844606225502517,14.628572945062631,0.37000083923339844,-0.9982877941015218,-1.8632494926452665,-3.9028320851284697,0.17633309983793666,-2.8830407888868663,-0.8434581964036667,1.5456688032807584,4.0678886625931066,-16.78679348067889,1.0197912962416007,11,0.9174985885620153,1.7849988937377965,2.1824994087219274,1.009999275207523,3.779998779296882,1,0.12475436797812822,-1.299065220646431,20.475000381469727,1.2941113772656432,21.06999969482422,3.50004172378852,21.4950008392334,0.12475436797812822 1526,2011-11-23,20.145000457763672,20.225000381469727,19.59499931335449,20.19499969482422,57614.0,-0.010559928592466461,10.454501317797263,0.31249552964737165,17.31011326268944,24.279569534211703,1.321950431936827,2.2019168078536637,2.379809002865734,2.1497782909426135,15.090103626052867,0.7650012969970703,-1.0458989099712284,-1.9072496414184563,-4.044316929105243,0.22981764626833012,-2.9757832852618478,-0.8387159975750649,1.4716483240857272,27.027085289889026,5.585899921889453,1.068533643843393,11,0.779998779296875,1.6474990844726562,2.529999256134033,1.2249994277954102,4.104999542236328,2,0.13824769342900667,-1.6428386534243402,20.36000061035156,-1.299065220646431,20.475000381469727,1.2941113772656432,21.06999969482422,0.13824769342900667 1527,2011-11-24,20.01499938964844,20.28499984741211,19.90999984741211,20.13999938964844,48739.0,-0.006453267071787505,-1.238812088637817,2.5000381475547417,16.565917858162535,22.0333809918645,1.3519140305549904,2.1466314937790933,2.4919230130632677,2.2282776908321544,15.604933723387823,0.375,-1.1360846301245857,-1.8497507095336871,-4.011975398865051,0.31247397979767655,-2.930863054199367,-0.7686383648680071,1.197319498501976,23.204406498890716,1.3691223860816528,1.081112344665681,11,0.9099998474121058,1.777500152587887,2.818749904632565,1.355000495910641,4.704999923706048,3,0.15638277109985999,10.454501317797263,20.145000457763672,-1.6428386534243402,20.36000061035156,-1.299065220646431,20.475000381469727,0.15638277109985999 1528,2011-11-25,19.84499931335449,20.03499984741211,19.665000915527344,20.01000022888184,79998.0,-0.008493633848516313,2.4418480864427528,1.3200073242188068,18.614146913363896,20.74888928779969,1.2881939683182573,2.130103933419342,2.6294413788627047,2.3446260315300016,16.216272769255617,0.3699989318847656,-1.1527741640785756,-1.8320007324218786,-4.011840039757537,0.34783857491378,-2.9219203860897096,-0.7420810787540475,1.043855659836744,16.72239863946789,-7.127460287529232,1.0899196536678295,11,0.9675006866455114,1.9475002288818395,2.9787502288818395,1.5350008010864293,5.210000991821293,4,0.16931220592638097,-1.238812088637817,20.01499938964844,10.454501317797263,20.145000457763672,-1.6428386534243402,20.36000061035156,0.16931220592638097 1529,2011-11-28,21.350000381469727,21.38999938964844,19.950000762939453,19.950000762939453,98731.0,0.07583779895131881,-1.0571414558251175,-8.484799093725071,41.84466716986056,22.27893590861587,-0.38243839765724275,0.45010161252103487,1.1163530727836104,0.8028821498651304,15.772487791827295,1.5450000762939524,-1.1201786751751897,-0.20124969482422017,-2.124727743263982,1.7222283536155416,-1.162988719044101,0.7604893293956607,-1.755001068115238,97.77164309311348,69.09532567389246,0.9617390242198808,11,-0.6650009155273438,0.44249916076660156,1.4737491607666016,0.029999732971191406,3.049999237060547,0,0.1168617745810554,2.4418480864427528,19.84499931335449,-1.238812088637817,20.01499938964844,10.454501317797263,20.145000457763672,0.1168617745810554 1530,2011-11-29,21.114999771118164,21.479999542236328,21.020000457763672,21.21500015258789,55128.0,-0.011007054152351481,-2.1724183290253416,-0.07142886336976824,44.94264834341303,24.521751169738856,-0.2628711693440593,0.5826608303854002,1.332148271905485,1.0046695671422583,16.70124459784867,0.45999908447265625,-1.173075590687528,-0.3522502899169915,-2.191940039414934,1.4874394595809513,-1.2720951646659628,0.5675945848319799,-1.4841004562377975,80.63661926796274,47.856737301963484,0.9198448747489721,11,-0.5025005340576172,0.6774997711181641,1.708749771118164,0.5749998092651367,3.2550010681152344,1,0.13308072443296926,-1.0571414558251175,21.350000381469727,2.4418480864427528,19.84499931335449,-1.238812088637817,20.01499938964844,0.13308072443296926 1531,2011-11-30,21.5049991607666,21.614999771118164,21.01000022888184,21.01499938964844,53771.0,0.018470253084345023,-1.4200074005409462,-4.8999790192450385,49.46549796401357,27.28369615529831,-0.7611296567456378,0.10304007691300754,0.9362671266276479,0.5895349808612096,17.799056720775248,0.6049995422363246,-1.1940393561136666,0.09799909591674805,-1.6468022588998146,1.8428004507333107,-0.7744015814915315,0.9703997733250276,-1.8001358367919948,94.35893974828852,56.2909198384043,0.8724006774082811,11,-0.8999996185302734,0.28750038146972656,1.3187503814697266,0.49000072479248047,2.820001602172848,2,0.1225296596936909,-2.1724183290253416,21.114999771118164,-1.0571414558251175,21.350000381469727,2.4418480864427528,19.84499931335449,0.1225296596936909 1532,2011-12-01,21.5,21.8700008392334,21.155000686645508,21.5,59443.0,-0.00023246505285723362,-1.0724683351854,0.0,42.23946306681218,30.028326343978037,-0.8441144418455053,0.008448767738432394,0.9603507726136442,0.5705517434600509,18.895922580111527,0.7150001525878906,-1.1660552825971635,0.1564999580383315,-1.4677122238241473,1.7807121399008103,-0.6556061328929097,0.9686060489695727,-1.6805284891967815,83.21991600745639,45.89287293245302,0.8121060909312401,12,-0.7674999237060547,0.2924995422363281,1.3562498092651367,0.49499988555908203,2.3999996185302734,3,0.12790697674418605,-1.4200074005409462,21.5049991607666,-2.1724183290253416,21.114999771118164,-1.0571414558251175,21.350000381469727,0.12790697674418605 1533,2011-12-02,21.51000022888184,21.82999992370605,21.51000022888184,21.68000030517578,44921.0,0.0004651269247366585,-2.7647006024975775,-100.0,42.84117209315034,32.598140758373084,-0.8774054831877045,-0.1070643486254852,0.9659149730902108,0.5408545753617879,20.08122851918023,0.32999992370605113,-1.1295604152956749,0.23000020980835245,-1.250707509142007,1.710707928758712,-0.5103536496668255,0.9703540692835304,-1.5264863718042072,81.24996895591559,45.42565055224209,0.7403538594751792,12,-0.7775001525878942,0.28249931335448863,1.3462495803832972,0.48499965667724254,1.9899997711181605,4,0.14923287077247593,-1.0724683351854,21.5,-1.4200074005409462,21.5049991607666,-2.1724183290253416,21.114999771118164,0.14923287077247593 1534,2011-12-05,21.51499938964844,21.989999771118164,21.354999542236328,21.600000381469727,70144.0,0.00023241100480730914,-2.1357982829181914,0.500005609846392,48.00000190734868,35.75818095320158,-0.8039059877511612,-0.17124924648451767,0.9718623372771305,0.5238114772569311,20.485412203743632,0.6350002288818359,-1.0791543236894583,0.26699943542480753,-1.160805015321884,1.6948038861714991,-0.44690278994853827,0.9809016607981533,-1.3805665739983475,51.530550679055544,14.708614847688736,0.7139022253733455,12,-0.7224998474121129,0.2775001525878871,1.3412504196166957,0.480000495910641,1.9150009155273402,0,0.16453641719509182,-2.7647006024975775,21.51000022888184,-1.0724683351854,21.5,-1.4200074005409462,21.5049991607666,0.16453641719509182 1535,2011-12-06,21.575000762939453,21.700000762939453,21.26000022888184,21.5,49852.0,0.002788815942048384,1.7076892378839412,-0.8823516212274575,48.641991704684074,39.23950078008987,-0.7525763695938892,-0.2948018755976918,0.90003557357565,0.44576562099945605,20.96035043973182,0.44000053405761363,-0.9509658646145489,0.3577507972717271,-1.009853682411574,1.7253552769550282,-0.32605144256992347,1.0415530371133777,-1.2550112517425518,57.653142650281474,19.5476354172904,0.6838022398416511,12,-0.7475004196166992,0.062499046325683594,1.4524989128112793,0.4199991226196289,2.0549983978271484,1,0.13093852865319344,-2.1357982829181914,21.51499938964844,-2.7647006024975775,21.51000022888184,-1.0724683351854,21.5,0.13093852865319344 1536,2011-12-07,21.809999465942386,21.989999771118164,21.61000061035156,21.70499992370605,40158.0,0.01089217588379432,-1.5762814876118174,1.39997965515497,53.84613593173608,43.38174723270915,-0.8119418354649746,-0.5409985933740948,0.659889274377246,0.19677984151165617,20.352093821138595,0.41499900817871094,-0.7940668028506579,0.5822495460510275,-0.8008646875036263,1.9653637796056813,-0.10930757072630115,1.2738066628283562,-1.3230089287533602,78.44305358856089,36.820355325605234,0.691557116777327,12,-0.9824991226196325,-0.47499942779541726,1.2987504005432093,0.5300006866455043,1.0150012969970632,2,0.11737741567984017,1.7076892378839412,21.575000762939453,-2.1357982829181914,21.51499938964844,-2.7647006024975775,21.51000022888184,0.11737741567984017 1537,2011-12-08,21.420000076293945,21.850000381469727,21.420000076293945,21.850000381469727,42894.0,-0.017881678092539488,1.0,-4.095258855585554,54.31035009247822,47.34799203038852,-0.22538584557685937,-0.17078143287200476,1.0380076879667293,0.5675880583878232,19.758397740601737,0.43000030517578125,-0.6248219408172382,0.19925012588500834,-1.178189454593177,1.5766897063631937,-0.4894696643540861,0.8879699161241028,-0.7827086157120036,21.917801060799665,-23.400523062384234,0.6887197902390928,12,-0.4499998092651367,-0.09000015258789418,1.6687498092651367,1.0599994659423828,1.764999389648441,3,0.1356209466059033,-1.5762814876118174,21.809999465942386,1.7076892378839412,21.575000762939453,-2.1357982829181914,21.51499938964844,0.1356209466059033 1538,2011-12-09,21.989999771118164,21.9950008392334,21.399999618530273,21.399999618530273,62980.0,0.026610629915685857,-1.0169527688875957,-1.3720924043221376,68.77322734745695,50.34005427234368,-0.5130746366368406,-0.7982470854839292,0.45734737940317416,-0.021756385636471975,19.994449346135937,0.595001220703125,-0.39410696813118307,0.779749870300293,-0.5691656513699499,2.128665391970536,0.10529210946517154,1.4542076311354144,-1.2174374794826015,99.31958313438103,46.27486162954125,0.6744577608351223,12,-0.4874992370605469,-0.6599998474121129,1.0762500762939453,0.5799999237060547,1.090000152587887,4,0.08685765653898359,1.0,21.420000076293945,-1.5762814876118174,21.809999465942386,1.7076892378839412,21.575000762939453,0.08685765653898359 1539,2011-12-12,21.76000022888184,21.9950008392334,21.604999542236328,21.864999771118164,62475.0,-0.01045927897363641,1.1369835812004223,-0.17796527979826768,66.8674668339619,52.776145215738,-0.24451370529459382,-0.631332132586369,0.673310345222955,0.18608720888781605,20.260999103596234,0.3900012969970703,-0.13174774892391738,0.5692502975463896,-0.7329311165215096,1.8714317116142887,-0.08184040948755822,1.2203410045803373,-0.8407453115345369,68.02715439390512,8.424203047829849,0.6510907070339491,12,-0.2574996948242223,-0.5875005722045934,1.3062496185302699,0.8599996566772425,1.875,0,0.07996322393456023,-1.0169527688875957,21.989999771118164,1.0,21.420000076293945,-1.5762814876118174,21.809999465942386,0.07996322393456023 1540,2011-12-13,22.024999618530273,22.5049991607666,21.899999618530273,21.899999618530273,73685.0,0.012178280646187867,-8.67999267578125,-1.1904813805631647,72.38094848840305,55.3223063851146,-0.409967199379075,-0.9157151217654835,0.4110877698809503,-0.09368456793747271,20.059700813592123,0.7449989318847621,0.1432408744939302,0.8167496681213393,-0.5217344079549378,2.1552337441976164,0.14750763008320078,1.4859917061594778,-0.9766551905566381,56.56110940418202,-6.86659566843548,0.6692420380381384,12,-0.19499969482421875,-0.9449996948242223,0.9412503242492676,0.5950002670288086,2.020000457763672,1,0.06379117870510376,1.1369835812004223,21.76000022888184,-1.0169527688875957,21.989999771118164,1.0,21.420000076293945,0.06379117870510376 1541,2011-12-14,21.799999237060547,22.100000381469727,21.799999237060547,22.03499984741211,54556.0,-0.010215681514946673,-1.5531945977533927,-1.8800048828125,70.77998379974198,58.49347535544014,-0.15502271198057826,-0.7184951210690009,0.6309884684549196,0.11748015413871826,19.772205330875227,0.3000011444091797,0.2233222654396556,0.5859992980957038,-0.7620620057106038,1.9340606019020115,-0.08803135380745175,1.2600299499988594,-0.5477231464958976,36.199075496514986,-30.981640655771365,0.6740306519031545,12,0.08250045776367188,-0.75,1.1662507057189941,0.8200006484985352,2.3000011444091832,2,0.0839449535665584,-8.67999267578125,22.024999618530273,1.1369835812004223,21.76000022888184,-1.0169527688875957,21.989999771118164,0.0839449535665584 1542,2011-12-15,21.975000381469727,22.065000534057614,21.75,21.905000686645508,38375.0,0.008027575712556523,1.5200042724609808,-0.2978702681644049,74.76745867484493,62.04084053118399,-0.2855923608862909,-0.9019347683228531,0.43137777827813295,-0.0707189863785942,19.207285337948658,0.31500053405761363,0.3097180917466602,0.7370004653930664,-0.6486910217948001,2.122691952580933,0.04415472179913138,1.4298462089870014,-0.5473430610768055,52.036289696170456,-20.637803449787924,0.692845743593934,12,-0.09250068664550781,-0.9250011444091797,0.7149991989135742,0.6449995040893555,1.965000152587887,3,0.038680335231597196,-1.5531945977533927,21.799999237060547,-8.67999267578125,22.024999618530273,1.1369835812004223,21.76000022888184,0.038680335231597196 1543,2011-12-16,22.11000061035156,22.11000061035156,21.815000534057614,22.030000686645508,38821.0,0.006143355018809027,6.375008940705898,1.1428610354222926,62.96929427411019,63.70409523860193,-0.364905825116022,-1.0066366124841188,0.2734740957396795,-0.2177871853161406,18.314030727947955,0.2950000762939453,0.34928943064625173,0.8200006484985316,-0.61627745865486,2.2562787556519233,0.10186159492183577,1.5381397020752274,-0.5315154323063211,56.11125357363071,-12.835116872988543,0.7181390535766954,12,-0.2275009155273402,-1.060001373291012,0.5799989700317418,0.38999938964844105,1.5999984741210973,4,0.04862048059318136,1.5200042724609808,21.975000381469727,-1.5531945977533927,21.799999237060547,-8.67999267578125,22.024999618530273,0.04862048059318136 1544,2011-12-19,22.229999542236328,22.364999771118164,22.0,22.0,39454.0,0.005427359953513067,-2.1739173701756425,2.8749970197650465,69.80463713242843,66.05550028612907,-0.4166290218843862,-1.041829133787548,0.11505254153247435,-0.3435306324516283,16.900475600053795,0.36499977111816406,0.4370178724747653,0.8522496223449707,-0.588811689587093,2.2933109342770344,0.13171896637894065,1.5727802783110008,-0.5218024066100995,63.576168978645256,-3.7307112659210304,0.7205306559660312,12,-0.2775001525878906,-1.1800003051757812,0.38250017166137695,0.2700004577636719,1.4300003051757812,0,0.038236635131492,6.375008940705898,22.11000061035156,1.5200042724609808,21.975000381469727,-1.5531945977533927,21.799999237060547,0.038236635131492 1545,2011-12-20,22.899999618530273,22.899999618530273,22.1200008392334,22.1200008392334,41627.0,0.030139455244745594,1.0,3.3913057900585475,72.5363752334116,68.1321935418708,-0.98220142141842,-1.5934806568496072,-0.5734817327567256,-1.0103280429730432,15.497651514098054,0.779998779296875,0.5439455317435389,1.395249748229979,-0.11422731963231314,2.9047268160922712,0.640511214298833,2.149988282161125,-1.0849990844726598,100.0,34.6231489856994,0.754738533931146,12,-0.75,-1.6525001525878906,-0.4387497901916504,-0.5224990844726562,0.4099998474121129,1,0.03209609705656136,-2.1739173701756425,22.229999542236328,6.375008940705898,22.11000061035156,1.5200042724609808,21.975000381469727,0.03209609705656136 1546,2011-12-21,22.93000030517578,23.309999465942386,22.76000022888184,22.92499923706055,60510.0,0.0013100736744655617,-2.2835865084607496,0.006411635822993215,72.91667940270624,70.19956346522947,-0.9349415618789472,-1.4800196254774605,-0.621244144591472,-1.0306120661667322,13.54005354025353,0.5499992370605469,0.6301676684595066,1.286000442504882,-0.209085118653487,2.781086003663251,0.5384576619256976,2.0335432230840667,-0.941399917602542,75.64107109888978,12.004007973606036,0.7475427805791842,12,-0.5750007629394531,-1.4775009155273438,-0.4712505340576172,-0.5550003051757812,0.22500038146973012,2,0.04862624318703057,1.0,22.899999618530273,-2.1739173701756425,22.229999542236328,6.375008940705898,22.11000061035156,0.04862624318703057 1547,2011-12-22,23.145000457763672,23.190000534057614,22.864999771118164,23.065000534057614,28851.0,0.009376369373155224,2.8235366715660506,15.996567505732898,74.58647806949863,70.845480212123,-0.9828779785654937,-1.5267838214000342,-0.8542917787858748,-1.222172160248764,11.606441492786496,0.3250007629394496,0.722850685006712,1.3445005416870117,-0.08651668048061012,2.7755177638546336,0.6289919306032026,2.060009152770821,-1.0249996185302734,88.96326915961758,26.415887886593488,0.7155086110838105,12,-0.6875009536743164,-1.6925010681152344,-0.6862506866455078,-0.7700004577636719,-0.6200008392333984,3,0.04126160746675289,-2.2835865084607496,22.93000030517578,1.0,22.899999618530273,-2.1739173701756425,22.229999542236328,0.04126160746675289 1548,2011-12-23,23.20499992370605,23.29999923706055,23.0049991607666,23.21999931335449,59500.0,0.002592329434249585,2.3714441416891403,-0.18749254941228932,75.00001410761169,71.74909657586187,-0.9525788506011352,-1.3936046920870275,-0.9439416851352043,-1.2561488120240334,9.400443180423244,0.29500007629394887,0.7811570647776307,1.2364999771118121,-0.004149796385320315,2.4771497506089446,0.6161750903632459,1.8568248638603784,-0.8707993316650366,91.98476450058696,26.885366632819924,0.620324886748566,12,-0.6750001907348597,-1.7525005340576136,-0.8849997520446742,-0.8299999237060511,-0.75,4,0.03167423455152396,2.8235366715660506,23.145000457763672,-2.2835865084607496,22.93000030517578,1.0,22.899999618530273,0.03167423455152396 1549,2011-12-27,23.84499931335449,23.85000038146973,23.1200008392334,23.1200008392334,95774.0,0.027580236662471114,-1.0137960790091336,-48.335198372329366,78.66161829013777,72.44694877605461,-1.414464355496147,-1.9363803221980724,-1.5861336829011279,-1.8417098850182363,9.774026789214272,0.7299995422363317,0.8922917084966997,1.7517494201660107,0.2907682419191495,3.212730598412872,1.02125883104258,2.482240009289441,-1.3351549240112277,99.71092084170284,32.27876442367021,0.7304905891234302,12,-1.0449991226196254,-2.1224994659423793,-1.6987495422363246,-1.4699993133544886,-0.8449993133544886,1,-0.005661574031005534,2.3714441416891403,23.20499992370605,2.8235366715660506,23.145000457763672,-2.2835865084607496,22.93000030517578,-0.005661574031005534 1550,2011-12-28,23.92499923706055,23.95000076293945,23.6299991607666,23.84499931335449,44447.0,0.0033549979454710055,3.9229888936166115,0.11034495459186318,77.79238714431442,73.22610470322931,-1.3372302966355818,-1.8920759303077865,-1.6792086492737681,-1.8754347505711841,10.340127653623195,0.320001602172848,0.900815342511649,1.6912493705749547,0.09241815123637664,3.290080589913533,0.8918337609056657,2.4906649802442438,-1.147123649291995,97.89903238163683,30.543589869483213,0.7994156096692895,12,-1.0749988555908239,-2.1524991989135813,-2.1262493133544957,-1.6924991607666051,-2.2249984741210973,2,-0.011076254883968795,-1.0137960790091336,23.84499931335449,2.3714441416891403,23.20499992370605,2.8235366715660506,23.145000457763672,-0.011076254883968795 1551,2011-12-29,24.13999938964844,24.22500038146973,23.8700008392334,23.940000534057614,41011.0,0.008986422547293094,-1.0882433789416612,2.499988079059543,87.4655639421701,74.63700528848767,-1.3247011449202581,-2.002200638711564,-1.8924823334743373,-2.0331788910364743,11.241705950754705,0.3549995422363317,0.9476954140864287,1.774499511718755,0.0035176629700295337,3.5454813604674804,0.8890085873443923,2.6599904360931177,-1.1276987668457075,93.74992987691999,19.794027872925,0.885490924374363,12,-1.1199989318847692,-2.2299995422363317,-2.428750038146976,-1.9949998855590856,-2.0949993133544957,3,-0.034382764900233176,3.9229888936166115,23.92499923706055,-1.0137960790091336,23.84499931335449,2.3714441416891403,23.20499992370605,-0.034382764900233176 1552,2011-12-30,24.25,24.25,24.07999992370605,24.15500068664551,18962.0,0.004556777677414914,2.578974842893644,0.4749992847401353,85.64669044935818,77.15671597462634,-1.204748069490062,-1.9980560731583736,-2.002505243065862,-2.085181561709536,12.585263076058906,0.17000007629394887,0.9575327787843193,1.747000122070311,-0.16263831365651882,3.656638557797141,0.7921809042068944,2.701819339933728,-0.9951594254638678,100.0,28.044045242152094,0.9548192178634153,12,-1.125,-2.292499542236328,-2.8912506103515625,-2.457500457763672,-2.2450008392333984,4,-0.04515461085997896,-1.0882433789416612,24.13999938964844,3.9229888936166115,23.92499923706055,-1.0137960790091336,23.84499931335449,-0.04515461085997896 1553,2012-01-02,24.71999931335449,24.739999771118164,24.209999084472656,24.209999084472656,22197.0,0.01938141498369017,-1.078433132500832,5.3684622643405175,93.40174804874309,79.77861718755018,-1.4143149521580511,-2.334954202102086,-2.4727075554234297,-2.506874340504428,14.16548440031749,0.5300006866455078,1.0128515662752982,2.0564994812011683,-0.03285944968114052,4.145858412083477,1.0118200157600121,3.1011789466423245,-1.2661268537255843,98.76540302774113,25.225539979937395,1.044679465441155,1,-1.2899990081787074,-2.5174989700317347,-3.361249923706051,-2.9274997711181605,-2.715000152587887,0,-0.08879448850301586,2.578974842893644,24.25,-1.0882433789416612,24.13999938964844,3.9229888936166115,23.92499923706055,-0.08879448850301586 1554,2012-01-03,25.05500030517578,25.05500030517578,24.584999084472656,24.739999771118164,59013.0,0.013551820433923556,1.984129675266877,0.6176478288024517,93.5344744900448,82.11173932717611,-1.459980405827256,-2.520369835258208,-2.810631762219529,-2.7992736153647257,16.173799787775927,0.470001220703125,1.0560026672186105,2.2145004272460938,-0.05703461815058475,4.486035472642772,1.0787329045477527,3.3502679499444348,-1.3439023832490236,100.0,23.308117036947465,1.1357675226983397,1,-1.1475000381469727,-2.552499771118164,-3.752500534057617,-3.262500762939453,-2.7950000762939418,1,-0.1037717162163686,-1.078433132500832,24.71999931335449,2.578974842893644,24.25,-1.0882433789416612,24.13999938964844,-0.1037717162163686 1555,2012-01-04,24.399999618530273,25.05500030517578,24.05500030517578,25.0049991607666,38885.0,-0.026142513616741025,1.8368720645845509,-1.9206302111401081,83.24807179822895,83.25967181556751,-0.636794317907377,-1.731658831854567,-2.1787984956669675,-2.1008162230868592,17.71572196084543,1.0,1.1731051824779328,1.4182497978210442,-0.8731946995211004,3.709694295163189,0.2725275491499701,2.5639720464921183,-0.4201212199537103,44.72565554072956,-35.55621601766207,1.1457222486710723,1,-0.4399995803833008,-1.3674993515014648,-3.161250114440918,-2.6075000762939453,-2.1199989318847656,2,-0.05737703444335551,1.984129675266877,25.05500030517578,-1.078433132500832,24.71999931335449,2.578974842893644,24.25,-0.05737703444335551 1556,2012-01-05,24.3700008392334,24.70000076293945,24.149999618530273,24.70000076293945,39538.0,-0.0012294581871260535,2.3333410397942878,0.5454548320586081,81.80612013309394,84.0618542670781,-0.42583105816331823,-1.5811014497609719,-2.1671517753181107,-2.041863598923456,19.641110857059434,0.5500011444091761,1.274153579004917,1.2602509498596177,-1.0415776868584423,3.5620795865776778,0.10933663150058948,2.411165268218646,0.6849994659423828,31.50005340576172,-50.1919758790109,1.15091431835903,1,-0.34000110626220703,-1.3375005722045898,-3.167501449584961,-2.5775012969970703,-1.875,3,-0.10956093493421215,1.8368720645845509,24.399999618530273,1.984129675266877,25.05500030517578,-1.078433132500832,24.71999931335449,-0.10956093493421215 1557,2012-01-06,24.32500076293945,24.565000534057614,24.26000022888184,24.26000022888184,31875.0,-0.0018465356891372853,-8.384547668653056,-0.1969713608646455,80.13606275411851,84.63252633891219,-0.21886094773621068,-1.3779556677239526,-2.147852589816761,-1.9515110845102086,21.534650374579527,0.30500030517577414,1.3188623931888372,1.0700008392333942,-1.1479688535642047,3.287970532030993,-0.038984007165407064,2.1789856856321954,0.7299995422363317,27.000045776366832,-55.534842773594974,1.1089848463987995,1,-0.23750019073485973,-1.220000267028805,-3.1262512207031214,-2.5325012207031214,-1.7450008392333984,4,-0.09373075499011774,2.3333410397942878,24.3700008392334,1.8368720645845509,24.399999618530273,1.984129675266877,25.05500030517578,-0.09373075499011774 1558,2012-01-09,23.899999618530273,24.46999931335449,23.5,24.46999931335449,136336.0,-0.01747178339483102,2.403508184872405,-8.769154024473453,70.97989281471361,83.7790012860873,0.3521229994316073,-0.8458947978369267,-1.748701558316192,-1.4847651569571951,23.16549617101291,0.9699993133544886,1.3577162445557,0.5494997024536126,-1.6026348389639153,2.7016342438711405,-0.5265675682551532,1.6255669731623783,1.1369006729125992,25.72344308865306,-56.763708648052784,1.076067270708764,1,0.3775005340576172,-0.7424993515014648,-2.6374998092651367,-2.1075000762939453,-1.2299995422363281,0,-0.07928872334769532,-8.384547668653056,24.32500076293945,2.3333410397942878,24.3700008392334,1.8368720645845509,24.399999618530273,-0.07928872334769532 1559,2012-01-10,23.5,24.0,23.290000915527344,24.0,76971.0,-0.016736385979694512,1.839996337890625,0.8771934521021055,58.08625634861593,81.58943119767633,0.78007073820568,-0.32554588733395207,-1.3882760859541001,-1.0474776736270428,24.749929432261027,0.7099990844726562,1.3649639488114431,0.06250009536743306,-1.9554079256271777,2.080408116362044,-0.9464539151298723,1.0714541058647384,1.4754242797851589,11.897969240345462,-65.54946866054028,1.0089540104973056,1,0.6725006103515625,-0.3424997329711914,-2.2375001907348633,-1.7075004577636719,-0.8500003814697266,1,-0.06361705698865527,2.403508184872405,23.899999618530273,-8.384547668653056,24.32500076293945,2.3333410397942878,24.3700008392334,-0.06361705698865527 1560,2012-01-11,23.43000030517578,23.59499931335449,23.32500076293945,23.46500015258789,60888.0,-0.0029787104180518664,-1.2040794083300257,0.06999969482421875,56.666666666666664,78.16733150039818,0.8632507692928257,-0.15272014231203812,-1.3249853072956839,-0.9439708642858449,25.618237986907527,0.26999855041503906,1.3677112120723152,-0.07774963378906108,-1.9833079053477718,1.8278086377696496,-1.0305287695684164,0.8750295019902943,1.4442985727539082,9.929035801343558,-64.94834098686042,0.9527791357793552,1,0.7425003051757812,-0.27250003814697266,-2.137500762939453,-1.6375007629394531,-0.4600009918212926,2,-0.0499359821192783,1.839996337890625,23.5,2.403508184872405,23.899999618530273,-8.384547668653056,24.32500076293945,-0.0499359821192783 1561,2012-01-12,23.6299991607666,23.96500015258789,23.395000457763672,23.559999465942386,75306.0,0.008536015919156315,-1.8500147820364878,-1.9999999999998985,56.4926221073784,74.92799057351154,0.6518494256458247,-0.21986298971615525,-1.526767142926957,-1.1220525384612472,26.895582029010352,0.5699996948242188,1.292954318581259,0.030749225616453657,-1.6969849752063624,1.7584834264392697,-0.8331178747949544,0.8946163260278617,1.1492418394189485,26.666537016786247,-44.51113216693959,0.8638671004114077,1,0.5425014495849609,-0.4024991989135742,-2.3974990844726562,-1.8374996185302734,-0.7849998474121129,3,-0.05713070343068505,-1.2040794083300257,23.43000030517578,1.839996337890625,23.5,2.403508184872405,23.899999618530273,-0.05713070343068505 1562,2012-01-13,22.82500076293945,23.770000457763672,22.79999923706055,23.73500061035156,119939.0,-0.034066797563146234,-1.0208297736222653,-13.000054495913467,45.75893569890102,69.63434475686242,1.378408781828675,0.6873196052654258,-0.7348769575790364,-0.2989567775091224,27.960150098537273,0.9700012207031214,1.1988991460371743,-0.8167491912841847,-2.4130746502452247,0.7795762676768554,-1.6149119207647047,-0.018586461803664633,1.8648858321666069,1.4970972896230337,-64.27890517904176,0.7981627294805197,1,1.1024990081787145,0.40249919891357777,-1.7437505722045863,-1.0325012207031214,0.13499832153320668,4,-0.01445782749947877,-1.8500147820364878,23.6299991607666,-1.2040794083300257,23.43000030517578,1.839996337890625,23.5,-0.01445782749947877 1563,2012-01-16,23.184999465942386,23.364999771118164,22.76000022888184,22.76000022888184,59656.0,0.015772122276878964,-1.8470617802550748,-0.46703220694945735,42.142853250306196,63.92416461911369,0.8691751711312676,0.434250723801636,-1.104393306214586,-0.6350682527313971,28.984687797333475,0.6049995422363246,1.0534328675068068,-0.5105004310607875,-1.9548210647313233,0.9338202026097484,-1.2326607478960554,0.21165988577448047,1.3536961405200287,34.274138347405255,-26.08533601707758,0.7221603168352683,1,0.7225008010864222,0.04250049591064098,-2.0349993705749547,-1.3924999237060582,-0.10999870300293679,0,-0.026094438480580906,-1.0208297736222653,22.82500076293945,-1.8500147820364878,23.6299991607666,-1.2040794083300257,23.43000030517578,-0.026094438480580906 1564,2012-01-17,23.07999992370605,23.3799991607666,22.75,23.26499938964844,105739.0,-0.004528770526416204,2.0361477899981155,-0.43529364245901986,39.99999999999994,59.11882330819935,0.7426573584767517,0.6389547730982699,-0.9901790460136191,-0.5228360410819022,29.65814506018682,0.6299991607666016,0.9172208355409204,-0.657999992370609,-1.9641650368224823,0.6481650520812643,-1.3110825145965457,-0.0049174701446723645,1.2808261449983078,27.160484136826447,-27.275228269963023,0.6530825222259358,1,0.6450004577636754,0.25000000000000355,-1.6637496948242152,-1.287500381469723,0.02000045776367898,1,-0.017764291541049082,-1.8470617802550748,23.184999465942386,-1.0208297736222653,22.82500076293945,-1.8500147820364878,23.6299991607666,-0.017764291541049082 1565,2012-01-18,23.63500022888184,23.68000030517578,22.774999618530273,23.1200008392334,101887.0,0.024046807062843012,1.9917400707453483,-2.7837885208210023,44.46878944485463,54.970231009506094,0.07568964957894764,0.14950752223698416,-1.5304538159852221,-1.0926906881068525,29.75752972777685,0.9050006866455078,0.7042478973523671,-0.13974971771239808,-1.386655106257333,1.1071556708325367,-0.7632024119848673,0.4837029765600711,0.5325267115779972,72.83951586317356,22.41111658196577,0.6234526942724679,1,0.022500038146969104,-0.23250007629394887,-2.297500133514408,-1.8425006866455114,-0.735000610351566,2,-0.04167550669823561,2.0361477899981155,23.07999992370605,-1.8470617802550748,23.184999465942386,-1.0208297736222653,22.82500076293945,-0.04167550669823561 1566,2012-01-19,24.045000076293945,24.09000015258789,23.71999931335449,23.75,63450.0,0.017347148019532854,-1.0845032585977872,0.5728163609967073,47.89311311312097,51.38768104939526,-0.43053509272944623,-0.18200798622328662,-1.901639907140904,-1.508365851302326,29.552505477776002,0.45499992370605113,0.455669892036763,0.21450014114379812,-0.9715986325333787,1.400598914820975,-0.37854924569478854,0.8075495279823848,-1.2950000762939453,96.64178573360321,50.31580641319853,0.5930493868385875,1,-0.4350004196166992,-0.6424999237060547,-2.5900001525878906,-2.252500534057617,-1.9549999237060547,3,-0.04470787105545926,1.9917400707453483,23.63500022888184,2.0361477899981155,23.07999992370605,-1.8470617802550748,23.184999465942386,-0.04470787105545926 1567,2012-01-20,24.10000038146973,24.125,23.934999465942386,24.040000915527344,43455.0,0.0022873905178319998,2.4545958974180486,0.20338796754276572,43.03371508906693,48.28255019099008,-0.582013012772471,-0.1705372279452071,-1.9150975457772041,-1.5793974336155223,29.3531633608901,0.19000053405761363,0.26968178803024045,0.22175045013428019,-0.9243701133519373,1.3678710136204977,-0.3513098316088268,0.7948107318773872,-1.3250007629394567,98.18184592507127,56.072976596855575,0.573060281743108,1,-0.6625003814697301,-0.6975002288818395,-2.6337509155273473,-2.307500839233402,-2.2000007629394567,4,-0.05207473229254389,-1.0845032585977872,24.045000076293945,1.9917400707453483,23.63500022888184,2.0361477899981155,23.07999992370605,-0.05207473229254389 1568,2012-01-23,23.940000534057614,24.10000038146973,23.76000022888184,24.10000038146973,198983.0,-0.00663899771284393,3.250005960469973,-2.6666878596178516,36.95905420400134,45.9350832860329,-0.46459997600577907,0.04990921687607752,-1.7351900355560517,-1.4241474427160554,28.88328414230243,0.3400001525878906,0.08341719383163593,0.02500057220458629,-1.0764912308584051,1.1264923752675777,-0.5257453293269094,0.575746473736082,-1.1110009002685501,86.54549338600826,49.621332731687076,0.550745901531496,1,-0.5025005340576136,-0.5050001144409144,-2.473751068115231,-2.1475009918212855,-1.840000152587887,0,-0.040935732152168725,2.4545958974180486,24.10000038146973,-1.0845032585977872,24.045000076293945,1.9917400707453483,23.63500022888184,-0.040935732152168725 1569,2012-01-24,23.709999084472656,23.96999931335449,23.60000038146973,23.899999618530273,51347.0,-0.009607412049041142,1.2424182874317309,1.1875044703525688,41.03894611215128,44.19866989108674,-0.22537846561375474,0.2838303473048214,-1.4859311742711938,-1.1907012534645993,27.64801571771826,0.3699989318847585,-0.10587435349687979,-0.19825086593628072,-1.3031980119804203,0.9066962801078589,-0.7507244389583505,0.35422270708578907,-0.8291594360351553,69.25920012885196,31.945383779633516,0.552473573022069,1,-0.27249908447265625,-0.18249893188476562,-2.2437496185302734,-1.9174995422363281,-3.5149993896484375,1,-0.026781878787547453,3.250005960469973,23.940000534057614,2.4545958974180486,24.10000038146973,-1.0845032585977872,24.045000076293945,-0.026781878787547453 1570,2012-01-25,23.65999984741211,23.940000534057614,23.30500030517578,23.940000534057614,27159.0,-0.002108782749523197,3.535704797651332,1.4736836821763604,40.82685351797672,42.45802893670878,-0.15569587923693007,0.32987123464409507,-1.4015454500814393,-1.1337607584891032,26.04703484480766,0.6350002288818324,-0.24083213854249053,-0.2350001335144043,-1.345443408690823,0.8754431416620143,-0.7902217711026154,0.3202215040738068,-0.7293937849121086,43.2926432140232,5.026824476263002,0.55522163758821,1,-0.22249984741210938,-0.07249927520751953,-2.158750534057617,-1.8675003051757812,-3.405000686645508,2,-0.02366861663372455,1.2424182874317309,23.709999084472656,3.250005960469973,23.940000534057614,2.4545958974180486,24.10000038146973,-0.02366861663372455 1571,2012-01-26,23.309999465942386,23.815000534057614,23.26000022888184,23.665000915527344,55494.0,-0.01479291562666707,-1.439562190055802,1.2678592107683224,37.844288069675294,41.57862364457259,0.16107805462934266,0.6477103077535133,-1.0208390282099025,-0.7861287590208512,24.048212402504056,0.5550003051757741,-0.293161734260142,-0.543500518798826,-1.6771862794617114,0.5901852418640594,-1.1103433991302687,0.023342361532616707,-0.3316176459423872,5.780260149192212,-32.50979106675095,0.5668428803314431,1,0.12750053405761363,0.5925006866455043,-1.6112499237060582,-1.5174999237060582,-3.159999847412113,3,-0.017589011445974245,3.535704797651332,23.65999984741211,1.2424182874317309,23.709999084472656,3.250005960469973,23.940000534057614,-0.017589011445974245 1572,2012-01-27,23.15500068664551,23.375,23.03499984741211,23.30500030517578,123940.0,-0.006649454433636515,1.344836658050683,0.42253241136237285,40.460948879083325,41.391745381103384,0.4110347667444323,0.7551871529820495,-0.8301770550964811,-0.6361002901090202,21.906855151751337,0.3400001525878906,-0.34017570090387395,-0.6437493324279764,-1.8023005148781266,0.5148018500221738,-1.2230249236530533,-0.0644737412028995,-0.13075413944551073,11.267678784742232,-27.43003313130113,0.5792755912250755,1,0.28249931335448863,0.7474994659423793,-1.2512512207031286,-1.3625011444091832,-3.1250000000000036,4,-0.045994407362373924,-1.439562190055802,23.309999465942386,3.535704797651332,23.65999984741211,1.2424182874317309,23.709999084472656,-0.045994407362373924 1573,2012-01-30,22.524999618530273,23.10000038146973,22.524999618530273,23.10000038146973,76118.0,-0.027207991769941375,-1.0000000000000124,3.833348168304986,38.21038419616149,41.19289918067689,1.0477516414106276,1.2778276891457168,-0.15739700945798418,-0.0019298578342414885,19.47184977997437,0.6300010681152379,-0.42084630571973136,-1.1640004158020005,-2.369992703361415,0.041991871757414145,-1.7669965595817096,-0.5610042720222914,1.6000003814697266,0.0,-40.34909968901649,0.602996143779708,1,0.8000001907348633,1.265000343322754,-0.570000171661377,-0.7325000762939453,-2.9849987030029297,0,-0.027746948305643504,1.344836658050683,23.15500068664551,-1.439562190055802,23.309999465942386,3.535704797651332,23.65999984741211,-0.027746948305643504 1574,2012-01-31,22.45499992370605,22.739999771118164,22.25,22.565000534057614,106595.0,-0.003107644661917597,1.1304380276316988,0.19130515547358456,38.210384196161456,40.49752081971098,1.1396143205921874,1.2048267077963324,-0.025368188916562673,0.08784163326982153,16.776682702114922,0.48999977111816406,-0.3910849744439311,-1.104000091552738,-2.2489921230349594,0.04099193992948358,-1.6764961072938505,-0.5315040758116254,1.638000068664553,12.130169167098174,-30.742214941741267,0.5724960157411113,1,0.7325000762939489,1.1975002288818395,-0.4637503623962367,-0.662500381469723,-3.004999160766598,1,-0.01580937623881029,-1.0000000000000124,22.524999618530273,1.344836658050683,23.15500068664551,-1.439562190055802,23.309999465942386,-0.01580937623881029 1575,2012-02-01,23.0,23.184999465942386,22.440000534057614,22.565000534057614,97337.0,0.024270767229822354,-1.1751810590387495,-3.954518657234045,42.96875565446153,39.95036999097105,0.5532466989007219,0.5792635620820619,-0.49701993124241994,-0.4354538165285149,14.88894444657155,0.7449989318847727,-0.3551003788728977,-0.4890000343322747,-1.587753664157951,0.6097535954934017,-1.038376849245111,0.06037678058056173,1.0192799926757807,47.92330632983603,2.8770236891206125,0.5493768149128373,2,0.1875,0.6525001525878906,-0.7387499809265137,-1.2075004577636719,-2.950000762939453,2,-0.1219565350076427,1.1304380276316988,22.45499992370605,-1.0000000000000124,22.524999618530273,1.344836658050683,23.15500068664551,-0.1219565350076427 1576,2012-02-02,21.700000762939453,21.959999084472656,21.030000686645508,21.5,324081.0,-0.05652170595915418,1.5833381900255903,0.4597724332975211,38.69346386886343,39.46811985539288,1.6602158854680482,1.7591705308888983,0.8696649767812872,0.8775537715154229,13.499653135496722,1.9699993133544922,-0.330177535056535,-1.6554992675781257,-2.9371424369795847,-0.37385609817666676,-2.2963208522788534,-1.014677682877398,2.2485080300292957,28.57144019097893,-21.075404913812857,0.6408215847007286,2,0.8649997711181641,1.3424997329711914,0.6112494468688965,0.092498779296875,-1.3250007629394531,3,-0.06658993324280016,-1.1751810590387495,23.0,1.1304380276316988,22.45499992370605,-1.0000000000000124,22.524999618530273,-0.06658993324280016 1577,2012-02-03,22.045000076293945,22.075000762939453,21.63500022888184,21.700000762939453,119075.0,0.015898585309900293,1.1728384596184191,1.7249899864578764,38.50806854766144,39.640232560243994,1.109762905924974,1.3013206082935227,0.6009261348062047,0.5358853402694166,11.965622041269834,0.44000053405761363,-0.36283587909462867,-1.1964999198913588,-2.519968414594974,0.1269685748122562,-1.8582341672431646,-0.5347656725395531,1.728398230295408,47.09976633859654,-4.306078479424912,0.6617342473518073,2,0.4549999237060547,0.9975004196166992,0.4200000762939453,-0.13500022888183594,-1.9150009155273438,4,-0.08596055573623962,1.5833381900255903,21.700000762939453,-1.1751810590387495,23.0,1.1304380276316988,22.45499992370605,-0.08596055573623962 1578,2012-02-06,22.0049991607666,22.18000030517578,21.80500030517578,22.0049991607666,119014.0,-0.0018145119251035124,1.1428431297751522,0.0,39.01940079255304,39.415838635844196,0.9458889844198168,1.2564948074510198,0.7237754823451468,0.5729508167366433,11.893609661743296,0.375,-0.4547848293549208,-1.1417508125305176,-2.5361541593622157,0.2526525343011805,-1.8389524859463684,-0.44454913911466676,1.6037952886261202,45.243574311406846,-8.847899089475511,0.6972016734158496,2,0.48000144958496094,1.037501335144043,0.5362510681152344,-0.08249950408935547,-1.529998779296875,0,-0.08975226309675943,1.1728384596184191,22.045000076293945,1.5833381900255903,21.700000762939453,-1.1751810590387495,23.0,-0.08975226309675943 1579,2012-02-07,22.0049991607666,22.19499969482422,21.559999465942386,22.020000457763672,162499.0,0.0,2.4794554908159605,-100.0,31.2211865114419,38.34854230178476,0.758349053481389,1.20028990458432,0.7598139638648647,0.5737378662147492,12.296109634588198,0.6350002288818324,-0.5375980413521759,-1.0670007705688462,-2.5397548148464644,0.4057532737087719,-1.8033777927076535,-0.33062374843003894,1.4490676628612889,45.243574311406846,-6.208864493254886,0.7363770221388085,2,0.41750144958496094,1.037501335144043,0.811251163482666,0.16250038146972656,-1.4649982452392578,1,-0.11201991998409977,1.1428431297751522,22.0049991607666,1.1728384596184191,22.045000076293945,1.5833381900255903,21.700000762939453,-0.11201991998409977 1580,2012-02-08,22.26000022888184,22.395000457763672,21.899999618530273,22.0,93787.0,0.011588324373576375,-1.152172921512773,-17.33184996821384,28.673843946574337,37.32960406588466,0.31723422834259907,0.8992459034557818,0.5521334785146585,0.3169430166514857,12.59340546660806,0.49500083923339844,-0.5833015555489425,-0.7534996986389118,-2.258963816348995,0.7519644190711716,-1.5062317574939534,-0.0007676397838700666,1.0486226265271092,90.10987168362347,42.54055447580849,0.7527320588550418,2,-0.057499885559085584,0.782500267028805,0.9450001716613734,0.06499958038329723,-1.8850002288818395,2,-0.12623537453052114,2.4794554908159605,22.0049991607666,1.1428431297751522,22.0049991607666,1.1728384596184191,22.045000076293945,-0.12623537453052114 1581,2012-02-09,22.280000686645508,22.36000061035156,21.93000030517578,22.2549991607666,176854.0,0.0008984931517528327,3.6486174402541764,0.09615963026812765,28.07230089585606,35.95308762330385,0.15171832416798026,0.814690884932773,0.5680888889379467,0.2997975032519271,12.38120074628797,0.4300003051757777,-0.647963306042108,-0.665999317169188,-2.1761286621975593,0.8441300278591832,-1.4210639896833754,0.08906535534499938,0.891904838637636,86.22758868018478,43.199016662845835,0.7550646725141863,2,-0.1725006103515625,0.5850000381469727,1.2162494659423828,0.044999122619628906,-1.960000991821289,3,-0.10008982858432358,-1.152172921512773,22.26000022888184,2.4794554908159605,22.0049991607666,1.1428431297751522,22.0049991607666,-0.10008982858432358 1582,2012-02-10,22.4950008392334,22.54999923706055,22.06999969482422,22.209999084472656,137338.0,0.009649916784641777,1.430386348162394,11.399374427830333,32.818084832298595,35.3539432495413,-0.1863444052527683,0.6047038323041569,0.3924454197567151,0.10138588135314563,13.101953366302876,0.4799995422363317,-0.712699356769992,-0.4344991683959947,-1.957352789351937,1.0883544525599476,-1.1959259788739658,0.32692764208197644,0.548390395731488,94.44460499571292,54.56929831671378,0.7614268104779716,2,-0.3875007629394531,0.30249977111816406,1.0362491607666016,-0.17000102996826172,-2.1750011444091797,4,-0.09424319893938027,3.6486174402541764,22.280000686645508,-1.152172921512773,22.26000022888184,2.4794554908159605,22.0049991607666,-0.09424319893938027 1583,2012-02-13,22.57999992370605,22.649999618530273,22.350000381469727,22.61000061035156,34694.0,0.0037785766304310187,4.454595897417761,-0.10526491905529939,36.08375234719009,35.117650821877824,-0.2935959886481463,0.4975662218646377,0.3482797784435654,0.031642109548801756,13.863300728325834,0.2999992370605469,-0.7386587282748316,-0.319250106811527,-1.8447673843784607,1.2062671707554067,-1.0820087455949938,0.44350853197193985,0.34258787835967297,93.57801054816107,55.04762561566881,0.7627586387834666,2,-0.4724998474121058,0.17000007629394887,1.016250610351566,-0.2550001144409144,-2.125,0,-0.10850313424347136,1.430386348162394,22.4950008392334,3.6486174402541764,22.280000686645508,-1.152172921512773,22.26000022888184,-0.10850313424347136 1584,2012-02-14,22.670000076293945,22.899999618530273,22.420000076293945,22.51499938964844,92291.0,0.003985834937643373,-1.7826115801170948,-5.166571301417645,37.92683318283891,34.557437213919755,-0.3910100013489952,0.3955553227791384,0.30083961324280395,-0.04489942794257473,14.481671240838923,0.4799995422363281,-0.7738826268655608,-0.20874996185302663,-1.7350591740665458,1.3175592503604925,-0.9719045679597862,0.5544046442537329,-1.6399993896484375,77.00004577636719,37.45802822114206,0.7631546061067596,2,-0.7049999237060547,-0.0924997329711914,1.0475001335144043,-0.3450002670288086,-1.9050006866455043,1,-0.0968239826835966,4.454595897417761,22.57999992370605,1.430386348162394,22.4950008392334,3.6486174402541764,22.280000686645508,-0.0968239826835966 1585,2012-02-15,22.649999618530273,22.84000015258789,22.46999931335449,22.709999084472656,62132.0,-0.0008822433919877248,1.3124936670382226,-0.3870916138559124,41.246687436695744,34.84112872145668,-0.4759270090584167,0.3562431392874288,0.3621108265324793,-0.023155855851570095,14.66465252326931,0.370000839233402,-0.7510604270277526,-0.1795003890991218,-1.6661140044917424,1.3071132262934988,-0.9228071967954321,0.5638064185971885,-1.5825989532470714,74.22678587931783,29.15775660911507,0.7433068076963096,2,-0.4200000762939453,-0.07249927520751953,1.015000820159912,-0.3249998092651367,-2.0049991607666016,2,-0.09315667719820675,-1.7826115801170948,22.670000076293945,4.454595897417761,22.57999992370605,1.430386348162394,22.4950008392334,-0.09315667719820675 1586,2012-02-16,22.96999931335449,22.96999931335449,22.43000030517578,22.604999542236328,73477.0,0.014128022084486824,1.958900530400059,-6.083383666592432,47.649284514273276,35.85681938441355,-0.6669714877630355,-0.05103906635527977,0.08037535557577868,-0.3374582413592826,14.187604860984665,0.5399990081787074,-0.7140882375175437,0.19424934387206605,-1.1808765644650983,1.5693752522092304,-0.4933136102965143,0.8818122980406464,-1.8659466690063446,100.0,48.56280790554605,0.6875629541685817,2,-0.7049999237060511,-0.39249897003173473,0.6950011253356969,-0.6449995040893519,-2.3599987030029297,3,-0.11297341710610265,1.3124936670382226,22.649999618530273,-1.7826115801170948,22.670000076293945,4.454595897417761,22.57999992370605,-0.11297341710610265 1587,2012-02-17,22.84499931335449,23.040000915527344,22.81999969482422,23.040000915527344,120001.0,-0.005441880876649652,1.2564042372135333,-0.5342512998719874,54.66471816841158,37.595187981731165,-0.46551114289408346,-0.026225996372925664,0.25554876347981903,-0.20846780347473626,13.590236628655127,0.220001220703125,-0.7436541632427804,0.13199939727782706,-1.0952798732084297,1.3592786677640838,-0.4816402379653013,0.7456390325209554,-1.6663088022460926,71.73892010979634,13.225400812571479,0.6136396352431287,2,-0.5449991226196254,-0.26749897003173473,0.8550009727478063,-0.5199995040893519,-1.9200000762939418,4,-0.11052745434114464,1.958900530400059,22.96999931335449,1.3124936670382226,22.649999618530273,-1.7826115801170948,22.670000076293945,-0.11052745434114464 1588,2012-02-20,22.959999084472656,23.040000915527344,22.670000076293945,22.854999542236328,60834.0,0.005033914404669826,1.7924253983791332,-0.5384547668652151,57.266174177411436,40.48907550017223,-0.4814250266151774,-0.2302125702942348,0.17471756944711814,-0.32132267875004317,13.400895977424923,0.37000083923339844,-0.6398177984655931,0.29599924087524343,-0.7957860057435084,1.3877844874939953,-0.24989338243413428,0.8418918641846211,-1.669629949099125,87.09649632835885,21.777429118942393,0.5458926233093764,2,-0.48999881744384766,-0.38249874114990234,0.6175007820129395,-0.6349992752075195,-2.094999313354492,0,-0.11498255639887245,1.2564042372135333,22.84499931335449,1.958900530400059,22.96999931335449,1.3124936670382226,22.649999618530273,-0.11498255639887245 1589,2012-02-21,23.07500076293945,23.1200008392334,22.80500030517578,23.0,47741.0,0.005008784105072772,2.818167105932399,0.7142960944595483,51.23153881906064,42.995486041559595,-0.4790640160139219,-0.41658441968301574,0.1033399867537419,-0.43372845430297957,13.459196538734519,0.3150005340576172,-0.5492789676447991,0.4427508354186962,-0.5537295568524563,1.4392312276898487,-0.05548936071688004,0.9409910315542724,-1.67965372075669,93.47825486027939,24.886412083752262,0.4982401961355765,2,-0.5500001907348597,-0.49750041961669567,0.4924993515014684,-0.7500009536743129,-2.3050003051757777,1,-0.11354282784862824,1.7924253983791332,22.959999084472656,1.2564042372135333,22.84499931335449,1.958900530400059,22.96999931335449,-0.11354282784862824 1590,2012-02-22,23.10000038146973,23.25,22.93000030517578,23.0,69124.0,0.001083407051081453,-1.6666666666666667,1.3333248563146418,89.54795897805046,49.82611471735897,-0.41614061052245077,-0.511936124872097,0.11461136668689065,-0.449014743071281,13.982766374926506,0.31999969482421875,-0.4508779482798779,0.4957504272460973,-0.40611467961203473,1.3976155341042293,0.044817873817031284,0.9466829806751633,-1.5666810355229188,81.70735678597723,7.720532758293217,0.4509325534290667,2,-0.44000053405762074,-0.5225000381469762,0.4274997711181605,-0.7750005722045934,-2.5900001525878906,2,-0.1010822923489807,2.818167105932399,23.07500076293945,1.7924253983791332,22.959999084472656,1.2564042372135333,22.84499931335449,-0.1010822923489807 1591,2012-02-23,22.899999618530273,23.04999923706055,22.82500076293945,23.0049991607666,103300.0,-0.008658041542713213,1.3076802691810991,-1.0499914169638567,76.30761646536838,54.65828489881117,-0.1329224294448217,-0.36282885981938406,0.3565604757111345,-0.2429995971099217,14.686965845963169,0.27499961853028054,-0.31338030710812603,0.3162496566772468,-0.5353054142002271,1.1678047275547208,-0.10952787876149017,0.7420271921159838,-1.195012207178145,39.65509870530473,-36.174056012169494,0.4257775354387371,2,-0.09999942779541016,-0.32249927520751953,0.6300005912780762,-0.5749998092651367,-2.3999996185302734,3,-0.09847158071312356,-1.6666666666666667,23.10000038146973,2.818167105932399,23.07500076293945,1.7924253983791332,22.959999084472656,-0.09847158071312356 1592,2012-02-24,22.09000015258789,22.174999237060547,21.26000022888184,21.725000381469727,193761.0,-0.035371156307223095,2.420570210308265,-3.476203451407811,51.77454922507567,56.40170677413179,0.6856941945776853,0.38292527839414703,1.1943192341142108,0.5577470351605953,16.220561253661195,1.639999389648434,-0.19666921304201423,-0.44049978256225586,-1.2746642066793825,0.3936646415548708,-0.8575819946208192,-0.02341757050369253,1.1599998474121094,41.708543676850915,-36.420174977769115,0.41708221205856366,2,0.16499996185302734,0.4875001907348633,1.4162497520446777,0.2349996566772461,-1.3299999237060511,4,-0.06699862073395901,1.3076802691810991,22.899999618530273,-1.6666666666666667,23.10000038146973,2.818167105932399,23.07500076293945,-0.06699862073395901 1593,2012-02-27,21.899999618530273,22.09000015258789,21.82999992370605,22.0049991607666,100464.0,-0.008601201120198243,-1.1224601012066626,-0.28767015912000626,47.96906335636906,57.51751012674625,0.8594759105857435,0.5520030816313763,1.4060914475759567,0.7376153053985135,17.000041132486064,0.2600002288818395,-0.07792236257306939,-0.599250316619873,-1.4798198699231442,0.2813192366833981,-1.0395350932715104,-0.1589655399682357,1.310200386047363,32.160777048171454,-48.05696798442476,0.44028477665163573,2,0.35500049591064453,0.6650009155273438,1.5200004577636719,0.4250001907348633,-1.154998779296875,0,-0.04452056613940525,2.420570210308265,22.09000015258789,1.3076802691810991,22.899999618530273,-1.6666666666666667,23.10000038146973,-0.04452056613940525 1594,2012-02-28,22.100000381469727,22.200000762939453,21.799999237060547,21.8799991607666,68520.0,0.009132455087817792,-1.1052652712944837,-2.095258855585831,46.83795092163287,58.1387616250726,0.6371174763931116,0.3415546865239705,1.226766759147786,0.5203991590724861,17.33737851388246,0.40000152587890625,0.010997107962573693,-0.3814995765686042,-1.2799548491951072,0.5169556960578987,-0.8307272128818539,0.06772805974464546,1.071195627593994,42.21106779906309,-35.2370625044711,0.4492276363132513,2,0.1549997329711914,0.39999961853027344,1.336249828338623,0.22499942779541016,-1.8549995422363281,1,-0.05588237959430431,-1.1224601012066626,21.899999618530273,2.420570210308265,22.09000015258789,1.3076802691810991,22.899999618530273,-0.05588237959430431 1595,2012-02-29,20.19499969482422,21.25,19.950000762939453,21.209999084472656,599618.0,-0.0861991246046675,1.3744251832446142,-4.6136079900124844,26.38731983343223,55.77632110497915,2.4107726645557115,2.13510501262445,3.109134132158026,2.403319055698077,19.093106689577052,2.1499996185302734,0.027665407897952576,-2.1462502479553223,-3.4760815581823934,-0.8164189377282511,-2.811165903068858,-1.4813345928417867,2.937972398635864,7.903195241224337,-65.60743845531753,0.6649156551135363,2,1.4050006866455078,1.7500009536743164,3.2875003814697266,2.130000114440918,-0.14500045776367188,2,0.02847243236586028,-1.1052652712944837,22.100000381469727,-1.1224601012066626,21.899999618530273,2.420570210308265,22.09000015258789,0.02847243236586028 1596,2012-03-01,20.2549991607666,20.2549991607666,19.420000076293945,20.0,320331.0,0.002971006033625212,5.549033980836693,-0.2512308513357086,23.70891367147418,52.336787271986104,2.1513914275118076,2.067290070318066,3.025764741950443,2.321762728243826,19.33678863931279,0.8349990844726562,0.024886814692056447,-2.0140007019042976,-3.6190574527078994,-0.4089439511006958,-2.8165290773061002,-1.211472326502495,2.750654079472657,30.035930871664974,-39.140187536599385,0.8025283754018011,3,1.080000877380371,1.3625011444091797,3.2575011253356934,2.070000648498535,-0.25499916076660156,3,0.012589537333043577,1.3744251832446142,20.19499969482422,-1.1052652712944837,22.100000381469727,-1.1224601012066626,21.899999618530273,0.012589537333043577 1597,2012-03-02,20.149999618530273,20.399999618530273,20.05500030517578,20.399999618530273,145592.0,-0.005183882823343144,1.7599945068359375,-0.9803953834531351,21.61216317268547,48.37523049368322,2.049421378776856,2.132369444253847,3.098761260898872,2.40317844390065,19.697978792472,0.3449993133544922,-0.006645664732229051,-2.0242502212524407,-3.887886670258343,-0.1606137722465384,-2.956068445755392,-1.0924319967494895,2.6405144318722655,26.2589698536076,-38.185117544936546,0.9318182245029508,3,1.1850004196166992,1.2475004196166992,3.520000457763672,2.1750001907348633,-0.14999961853027344,4,0.01736974630748178,5.549033980836693,20.2549991607666,1.3744251832446142,20.19499969482422,-1.1052652712944837,22.100000381469727,0.01736974630748178 1598,2012-03-05,20.030000686645508,20.350000381469727,20.024999618530273,20.149999618530273,133564.0,-0.00595528209213525,-3.9999706564159747,0.4799957275390625,19.373566723105327,44.83545581635485,1.9110604500258006,2.2101347311336994,3.1827686803609936,2.492748475178203,20.270411406158807,0.3250007629394531,-0.1056657912573229,-2.045499229431151,-4.141688581893771,0.050690123031468914,-3.093593905662459,-0.9974045531998428,2.558282525310517,21.942462578583775,-39.22329098238366,1.04809467623131,3,1.3049993515014648,1.3049993515014648,3.6399993896484375,2.294999122619629,0.45499992370605113,0,0.03644530789871814,1.7599945068359375,20.149999618530273,5.549033980836693,20.2549991607666,1.3744251832446142,20.19499969482422,0.03644530789871814 1599,2012-03-06,19.540000915527344,20.084999084472656,19.38999938964844,20.024999618530273,146454.0,-0.024463292776862433,1.2975286339862364,4.0416918332962455,17.46863748689701,36.8266423173378,2.0639319129322757,2.641421380840896,3.6097087820595277,2.959380096607127,20.74514133934654,0.6949996948242152,-0.2542116061832864,-2.4122490882873535,-4.796032925378,-0.02846525119670673,-3.604141006832677,-1.2203571697420301,2.858185308288956,8.064595519167646,-49.32371913006402,1.1918919185453236,3,1.679998397827152,1.779998779296875,4.017498970031738,2.784998893737793,1.279998779296875,1,0.06166836577517798,-3.9999706564159747,20.030000686645508,1.7599945068359375,20.149999618530273,5.549033980836693,20.2549991607666,0.06166836577517798 1600,2012-03-07,19.450000762939453,19.63999938964844,19.399999618530273,19.59000015258789,233065.0,-0.004605944133624473,1.0000158947133888,0.2886593072963162,11.31870697724736,29.60565237421324,1.767614610133414,2.6457589375147137,3.631724270583952,3.0194235093089645,21.609277460506167,0.23999977111816762,-0.4443719372371362,-2.3617492675781264,-4.988063746558382,0.26456521140212885,-3.674906507068254,-1.0485920280879988,2.707530514143418,5.940728682550833,-44.154906768113975,1.313157239490127,3,1.3449993133544922,1.8699989318847656,3.969999313354492,2.8749990463256836,1.689998626708988,2,0.04087403830897318,1.2975286339862364,19.540000915527344,-3.9999706564159747,20.030000686645508,1.7599945068359375,20.149999618530273,0.04087403830897318 1601,2012-03-08,20.049999237060547,20.049999237060547,19.520000457763672,19.57999992370605,135578.0,0.030848249387442017,1.2553172493557616,-3.3571525885558837,22.1890518559738,26.318374888757482,0.805540080500041,1.9711924067622562,2.962380312634771,2.398880308674613,22.237716761600662,0.5999984741210938,-0.6235089950314183,-1.650250720977784,-4.380167574730152,1.0796661327745838,-3.0152091478539695,-0.2852922941015983,1.8861294890275708,65.34650473721074,17.245508757357626,1.364958426876184,3,0.7450008392333984,1.2700004577636719,3.3700008392333984,2.27500057220459,0.8500003814697266,3,0.0,1.0000158947133888,19.450000762939453,1.2975286339862364,19.540000915527344,-3.9999706564159747,20.030000686645508,0.0 1602,2012-03-09,20.375,20.475000381469727,20.0049991607666,20.075000762939453,228867.0,0.01620951497787182,-1.1363573311138855,0.6382971815839085,25.310422320093537,23.800748106949086,0.23655998124739597,1.5591620885895239,2.566834658474786,2.0534992405173753,22.986663153447612,0.470001220703125,-0.9025548093837656,-1.2192499160766594,-3.983649801275252,1.5451499691219333,-2.601449858675956,0.1629500265226369,1.3574383791729439,90.78338340485149,45.64812711303949,1.3821999425992963,3,0.4200000762939453,0.9449996948242188,2.428750514984131,1.9499998092651367,0.44499969482421875,4,-0.018404907975460127,1.2553172493557616,20.049999237060547,1.0000158947133888,19.450000762939453,1.2975286339862364,19.540000915527344,-0.018404907975460127 1603,2012-03-12,20.1299991607666,20.34000015258789,20.0049991607666,20.34000015258789,108605.0,-0.012024581066669815,2.1904705679330796,-0.7000050862759559,22.553571968195527,21.10248377878938,0.22806599494051838,1.6982754046834074,2.721837391712036,2.273693932421814,23.963058041781814,0.37000083923339844,-1.1650354024391198,-1.3417507171630874,-4.139165273689876,1.4556638393637016,-2.740457995426482,0.05695656110030711,1.4150440992443833,68.20268153635463,27.976990901151588,1.3987072782633942,3,0.1900005340576172,1.1900005340576172,2.6412510871887207,2.195000648498535,0.4100017547607422,0,-0.00645798143002263,-1.1363573311138855,20.375,1.2553172493557616,20.049999237060547,1.0000158947133888,19.450000762939453,-0.00645798143002263 1604,2012-03-13,20.475000381469727,20.475000381469727,20.11000061035156,20.19499969482422,81389.0,0.017138660461324395,1.6071348287818457,-1.3333303058101198,26.912934336897052,21.160885390285472,-0.4153620351784326,1.244188977806786,2.2781917078119243,1.9023676284805795,25.364764417993165,0.3649997711181676,-1.332540619120298,-0.8869995117187486,-3.6585870785483863,1.8845880551108891,-2.2727932951335674,0.49879427169607027,0.8976393689122553,100.0,62.33549166290896,1.3857937834148188,3,-0.5425004959106445,0.8449993133544922,2.288750171661377,1.885000228881836,0.17499923706054688,1,0.0004884116579007003,2.1904705679330796,20.1299991607666,-1.1363573311138855,20.375,1.2553172493557616,20.049999237060547,0.0004884116579007003 1605,2012-03-14,20.540000915527344,20.56999969482422,20.405000686645508,20.479999542236328,135505.0,0.0031746291988568043,1.7500079473567092,0.21429009339173438,28.73875480746264,21.719756627617524,-0.4763733674828323,1.067751782286873,2.134384047757436,1.8049255504188295,26.780257398275463,0.16499900817871094,-1.4891364822255717,-0.7164990425109856,-3.441903815667427,2.0089057306454556,-2.0792014290892062,0.646203344067235,0.6740276059959562,97.14297132435486,57.26286388345661,1.3627023865782204,3,-0.5600013732910156,0.779998779296875,2.1924996376037598,1.8199996948242188,-0.7950000762939453,2,0.013631877644426416,1.6071348287818457,20.475000381469727,2.1904705679330796,20.1299991607666,-1.1363573311138855,20.375,0.013631877644426416 1606,2012-03-15,20.375,20.530000686645508,20.309999465942386,20.51000022888184,72057.0,-0.008033150349210039,1.5142832230710976,-2.2499523173756075,32.51784662980813,22.931499233964487,-0.32694163605708937,1.0839484061085471,2.2180027782929983,1.9389903355499811,28.55140619217599,0.23000144958495738,-1.67952481908981,-0.7517499923706055,-3.3789942623382885,1.8754942775970775,-2.065372127354447,0.561872142613236,0.6931061909733103,65.48681230019277,24.7706490422027,1.313622134983841,3,-0.3950004577636719,0.9449996948242188,2.247500419616699,2.127500534057617,-0.7299995422363281,3,0.03754598231403383,1.7500079473567092,20.540000915527344,1.6071348287818457,20.475000381469727,2.1904705679330796,20.1299991607666,0.03754598231403383 1607,2012-03-16,20.31999969482422,20.489999771118164,20.270000457763672,20.354999542236328,201732.0,-0.0026994014810199918,-2.259289609765746,0.25925768942764826,33.43816414786143,24.494232281159608,-0.2741172110736656,0.9908861578598334,2.1907545746758075,1.9592272050607207,30.56619214613594,0.2199993133544922,-1.6184091757743495,-0.6805003166198738,-3.200573135815098,1.8395725025753507,-1.9405367262174842,0.5795360929777367,0.6138579520431016,55.75225421388617,13.37747124823565,1.2600364095976113,3,-0.3400001525878906,1.0,2.166250705718994,2.71250057220459,-0.3799991607666051,4,0.02854330376066838,1.5142832230710976,20.375,1.7500079473567092,20.540000915527344,1.6071348287818457,20.475000381469727,0.02854330376066838 1608,2012-03-19,20.31999969482422,20.34000015258789,20.21999931335449,20.23500061035156,71107.0,0.0,-1.0869406574451181,-2.428555858310728,30.52516342883567,25.94495738581946,-0.25552611634535793,0.8252754179981565,2.12051143316447,1.9267454078334367,32.4518658265677,0.12000083923340199,-1.5499923929716921,-0.5485003471374519,-2.907853850985653,1.810853156710749,-1.7281770990615541,0.6311764047866504,0.49034929146559136,45.65206574560936,3.122048203338551,1.179676751924101,3,-0.33500003814697266,1.0,2.132500648498535,2.71250057220459,-0.6999988555908203,0,0.024606299582147884,-2.259289609765746,20.31999969482422,1.5142832230710976,20.375,1.7500079473567092,20.540000915527344,0.024606299582147884 1609,2012-03-20,20.45499992370605,20.46999931335449,20.21500015258789,20.334999084472656,179495.0,0.006643712151049863,2.3999974568621356,1.4117897854769659,54.64285933241457,30.758752091949148,-0.2761214317756959,0.5100792379462042,1.9282836719552492,1.7554873551827157,34.503770421577656,0.254999160766598,-1.4555329622593085,-0.2825000762939496,-2.405071716040432,1.8400715634525326,-1.3437858961671907,0.7787857435792915,0.24172109485244775,67.60565650487214,19.840665807598377,1.0612858198732416,3,-0.4099998474121058,0.8649997711181676,1.9737501144409215,2.5875005722045934,-0.4850006103515625,1,0.004155511715391524,-1.0869406574451181,20.31999969482422,-2.259289609765746,20.31999969482422,1.5142832230710976,20.375,0.004155511715391524 1610,2012-03-21,20.76499938964844,20.850000381469727,20.40999984741211,20.5,102632.0,0.015155192720539779,1.0229845746406743,2.2083128029882535,58.36065635281313,34.77781925826463,-0.42462590922855625,0.017052303972057814,1.5657356314565014,1.4277494449149621,36.65844113213732,0.4400005340576172,-1.3258734578998137,0.1442494392395055,-1.664906276627768,1.953405155106779,-0.7603284186941295,1.0488272971731405,-1.375,86.61402186091134,35.09425070192642,0.9045778579336363,3,-0.337499618530277,0.5550003051757777,1.5062508583068812,2.2775011062622035,-0.625,2,-0.0055381543220991425,2.3999974568621356,20.45499992370605,-1.0869406574451181,20.31999969482422,-2.259289609765746,20.31999969482422,-0.0055381543220991425 1611,2012-03-22,20.645000457763672,20.76000022888184,20.45499992370605,20.700000762939453,124795.0,-0.005778903703921645,2.4857329700271875,-0.2075487994472247,58.075053066599104,38.41833378565414,-0.23618784778180313,-0.042741023316416715,1.624260605612836,1.5304892838272082,38.730453491080866,0.3099994659423899,-1.1228128452308361,0.13700046539306499,-1.3210673907230195,1.5950683215091495,-0.5920334626649755,0.8660343934511054,-1.2258010482788038,67.71655908423268,12.46438928138977,0.7290339280580416,3,-0.2175006866455078,0.6749992370605469,1.7587494850158691,2.3975000381469727,-0.1550006866455078,3,-0.04359407113463265,1.0229845746406743,20.76499938964844,2.3999974568621356,20.45499992370605,-1.0869406574451181,20.31999969482422,-0.04359407113463265 1612,2012-03-23,20.61000061035156,20.76499938964844,20.434999465942386,20.61000061035156,60210.0,-0.001695318316108363,1.1290485331757245,-0.0,59.73153761027245,42.54921885699601,-0.1836615338648393,-0.13102163008331402,1.6220638090065158,1.5468932472900114,38.73185832530903,0.3299999237060547,-0.8733049037478544,0.17600059509276988,-1.0802661033623586,1.4322672935478984,-0.45213275413479437,0.8041339443203341,-1.1621851814269952,62.20477407688809,2.625998856589355,0.6281333492275648,3,-0.13000011444091442,0.7099990844726598,1.8112492561340368,2.4324998855590856,0.2699985504150426,4,-0.04682193711839133,2.4857329700271875,20.645000457763672,1.0229845746406743,20.76499938964844,2.3999974568621356,20.45499992370605,-0.04682193711839133 1613,2012-03-26,20.924999237060547,20.950000762939453,20.600000381469727,20.69499969482422,62960.0,0.015283775709874492,1.499979564311113,100.0,74.68802443581913,47.85756220132069,-0.41798571473594137,-0.5510633690337592,1.2611563258377707,1.214781974050613,38.595554655749574,0.35000038146972656,-0.6922082095787339,0.5397492408752456,-0.540296829842827,1.6197953115933181,-0.0002737944837889472,1.07977227623428,-1.4491401090850786,96.59843467790488,29.24339562124395,0.5400230353590357,3,-0.342498779296875,0.3950004577636719,1.5137510299682617,2.1175012588500977,-0.024999618530273438,0,-0.047072819064116755,1.1290485331757245,20.61000061035156,2.4857329700271875,20.645000457763672,1.0229845746406743,20.76499938964844,-0.047072819064116755 1614,2012-03-27,20.864999771118164,21.145000457763672,20.84499931335449,20.989999771118164,58704.0,-0.0028673580946237953,-2.636357331113772,-0.5434793425439106,75.49548112961781,53.052754014893495,-0.33173224056255535,-0.6201251400638128,1.2769881620728718,1.2671256364792143,38.54564565891221,0.30000114440918324,-0.5406114433802003,0.5414998054504387,-0.21999489273560258,1.30299450363648,0.16075245635741808,0.9222471545434594,-1.3301749777441358,61.904700118333366,-12.672779678390398,0.38074734909302044,3,-0.1849994659423828,0.4549999237060547,1.6587505340576172,2.1775007247924805,0.10499954223632457,1,-0.05966925212278806,1.499979564311113,20.924999237060547,1.1290485331757245,20.61000061035156,2.4857329700271875,20.645000457763672,-0.05966925212278806 1615,2012-03-28,20.770000457763672,21.03499984741211,20.76499938964844,20.815000534057614,56685.0,-0.004553046460417098,-8.817803516316983,0.3600006103515341,65.85905452663303,56.757332670096254,-0.22425980742157137,-0.5057706102192014,1.3079132485051446,1.3532801589489978,36.93017589640146,0.2700004577636683,-0.3412468867817111,0.41775045394897603,-0.36639794888947463,1.2018988567874267,0.025676252529748922,0.8098246553682031,-1.1385651245262665,47.18317237303363,-27.38209842909758,0.39207420141922533,3,-0.09000015258789062,0.5499992370605469,1.78125,2.2725000381469727,0.1399993896484375,2,-0.03851714620979452,-2.636357331113772,20.864999771118164,1.499979564311113,20.924999237060547,1.1290485331757245,20.61000061035156,-0.03851714620979452 1616,2012-03-29,20.51000022888184,20.76499938964844,20.280000686645508,20.71999931335449,179698.0,-0.012518065630790387,2.233332909476951,4.6666384096980025,53.06122978578016,58.93767329653167,0.06359137074523247,-0.23788321318317074,1.4862794106006056,1.6122545344177048,35.16309907253652,0.48999977111816406,-0.18484157317122651,0.1450001716613798,-0.6407810405224446,0.9307813838452041,-0.2478904344305306,0.5378907777532902,-0.7877509881728564,26.589549490749214,-44.02715619337797,0.39289060609191195,3,0.17000007629394176,0.7099990844726562,2.108749866485592,2.532500267028805,0.19000053405761363,3,-0.018040021214254742,-8.817803516316983,20.770000457763672,-2.636357331113772,20.864999771118164,1.499979564311113,20.924999237060547,-0.018040021214254742 1617,2012-03-30,20.5,20.59000015258789,20.40999984741211,20.59000015258789,79336.0,-0.00048757819455103046,3.0,0.42857402361491004,59.39088751770585,62.144975973072796,0.11377437353383968,-0.2111427942334103,1.4110731560483813,1.6217990449441118,33.57343960224433,0.18000030517578125,-0.04380395011358118,0.11749992370605611,-0.663696503012833,0.8986963504249452,-0.27309828965338667,0.5080981370654989,-0.692385686267734,25.433453360352274,-43.609522580650605,0.39059821335944434,3,0.18000030517578125,0.2950000762939453,2.1887502670288086,2.5425004959106445,0.2849998474121094,4,-0.000487816043016398,2.233332909476951,20.51000022888184,-8.817803516316983,20.770000457763672,-2.636357331113772,20.864999771118164,-0.000487816043016398 1618,2012-04-02,20.76000022888184,20.76000022888184,20.209999084472656,20.540000915527344,110049.0,0.012682937994236143,4.000026009380587,-2.4444326707074526,57.55968438158343,62.46906764520267,-0.0863262334522048,-0.4360032904746767,1.0722889584566566,1.3526313639194711,31.980489200346046,0.5500011444091832,0.08217968554853528,0.3410001754760792,-0.4390643158160259,1.1210646667681843,-0.049032070169971576,0.73103242112213,-0.8721427465076879,58.82356541074272,-6.043161822720521,0.39003224564605243,4,-0.08250045776367543,0.03499984741210582,1.6562499999999964,2.282500267028805,0.020000457763668322,0,0.005780295306442973,3.0,20.5,2.233332909476951,20.51000022888184,-8.817803516316983,20.770000457763672,0.005780295306442973 1619,2012-04-03,20.7450008392334,20.875,20.655000686645508,20.725000381469727,34994.0,-0.0007225139442712525,-1.7499940395298381,0.0909114553982455,55.58583757680073,62.16075444786796,-0.028903679814561656,-0.3437224472819729,1.0141204989939574,1.3590813866303222,29.81234819714733,0.2199993133544922,0.21072496414026887,0.26575078964233256,-0.4072493569742264,0.9387509362588915,-0.0707492836659469,0.602250862950612,-0.7817147783358749,64.84863757635168,3.8967321405290676,0.3365000733082795,4,-0.06750106811523438,0.049999237060546875,1.6649994850158691,2.297499656677246,-0.005001068115234375,1,0.007471620777365295,4.000026009380587,20.76000022888184,3.0,20.5,2.233332909476951,20.51000022888184,0.007471620777365295 1620,2012-04-04,20.2450008392334,20.73500061035156,20.149999618530273,20.73500061035156,68342.0,-0.024102192324542582,1.3877602656276353,-24.499427808506404,47.004622471769906,60.93070660399805,0.4353602739890263,0.23071989001744697,1.4352459151102686,1.855122150957218,27.774546049284876,0.595001220703125,0.3467168741829134,-0.2739992141723633,-0.7585676124312428,0.21056918408651626,-0.516283413301803,-0.03171501504292351,-0.21081191452390513,13.103609754044236,-45.32179300361741,0.24228419912944038,4,0.4024991989135742,0.07499885559082031,2.1324992179870605,2.797499656677246,0.1949996948242152,2,0.03581123457975344,-1.7499940395298381,20.7450008392334,4.000026009380587,20.76000022888184,3.0,20.5,0.03581123457975344 1621,2012-04-05,20.049999237060547,20.325000762939453,19.959999084472656,20.209999084472656,56304.0,-0.009632086643086346,-1.1470677332854626,0.3265304533653065,44.15582807091717,59.200072210736344,0.6002028085657258,0.4487280106262972,1.5587640593714909,2.0448307225689746,26.519523364322723,0.3650016784667969,0.34504848901453045,-0.46900081634521484,-0.9535692146040944,0.015567581913664696,-0.7112850154746546,-0.22671661721577507,1.095001220703125,9.83607240830144,-46.906322525379764,0.24228419912944038,4,0.5025005340576172,0.2175006866455078,1.722501277923584,2.4525012969970703,0.5349998474121094,3,0.042892800153425004,1.3877602656276353,20.2450008392334,-1.7499940395298381,20.7450008392334,4.000026009380587,20.76000022888184,0.042892800153425004 1622,2012-04-10,20.0,20.05500030517578,19.59499931335449,19.899999618530273,118570.0,-0.0024937276290828425,3.380941135866193,-0.6250029802350809,43.22033624339101,55.70366241157767,0.6197468245148201,0.4945484756833096,1.5402218473851335,2.0922261863821383,26.120441811263383,0.4600009918212926,0.30137458019665075,-0.500250053405761,-1.0347295975689832,0.03422949075746118,-0.7674898254873703,-0.2330102813241517,1.1213004302978504,31.640661670806892,-25.409708238815092,0.26723977208161037,4,0.36999988555908203,0.2674999237060547,1.476250171661377,2.2375001907348633,0.6000003814697266,1,0.03500003814697261,-1.1470677332854626,20.049999237060547,1.3877602656276353,20.2450008392334,-1.7499940395298381,20.7450008392334,0.03500003814697261 1623,2012-04-11,20.0,20.145000457763672,19.700000762939453,19.899999618530273,65769.0,0.0,1.282042127811496,1.0,39.77526683634258,51.73474971232486,0.530527742439638,0.5104826139433065,1.4905771468643856,2.096382035594459,25.621633730845844,0.44499969482421875,0.26393314752448305,-0.49375009536743164,-1.049910659688802,0.06241046895393865,-0.771830377528115,-0.21566981320674827,1.0602483856201168,31.640661670806892,-23.080041246048445,0.27808028216068453,4,0.3149995803833008,0.2674999237060547,1.3662500381469727,2.2375001907348633,0.35000038146972656,2,0.03924999237060556,3.380941135866193,20.0,-1.1470677332854626,20.049999237060547,1.3877602656276353,20.2450008392334,0.03924999237060556 1624,2012-04-12,20.48500061035156,20.600000381469727,19.809999465942386,20.0,253074.0,0.024250030517577903,1.2097922991148737,4.849987602281145,44.166686534900435,49.32448660213236,-0.015694834671926117,0.027689251388398617,0.9628006639162443,1.627900162872141,24.97567213239372,0.7900009155273402,0.23306914081834407,-0.0092494964599652,-0.5653570636185918,0.5468580706986614,-0.2873032800392785,0.2688042871193481,0.5166378123779332,78.07020038849636,26.252591794742386,0.2780537835793138,4,-0.25000095367431285,-0.21750068664550426,0.8499994277954137,1.7524995803833043,-0.11499977111816051,3,0.014400784354620777,1.282042127811496,20.0,3.380941135866193,20.0,-1.1470677332854626,20.049999237060547,0.014400784354620777 1625,2012-04-13,20.81999969482422,20.88999938964844,20.26000022888184,20.399999618530273,160381.0,0.016353384158718454,1.249999148504234,0.8659784489539154,53.3460684516255,49.35613534278184,-0.3831477466547426,-0.30067314923152466,0.570466810189771,1.313371739297743,24.261270581558712,0.6299991607666016,0.13302862440514573,0.31174964904785085,-0.262993115649099,0.8864924137448007,0.024378266699375928,0.5991210313963258,0.1253731635302735,94.5946184787457,42.93796914987534,0.28737138234847415,4,-0.5775003433227539,-0.5474996566772461,0.4499998092651367,1.4025001525878906,-0.06500053405761719,4,-0.0038424555657387005,1.2097922991148737,20.48500061035156,1.282042127811496,20.0,3.380941135866193,20.0,-0.0038424555657387005 1626,2012-04-16,21.13999938964844,21.174999237060547,20.65999984741211,20.709999084472656,99345.0,0.015369822262954802,1.05999755859375,1.0238100644411328,59.13791719995746,49.32802752969869,-0.6754107563595291,-0.5907083776066635,0.23757792461745098,1.019344249590521,23.217783151084703,0.5149993896484375,0.037965216325911655,0.5934993743896513,-0.042467253655679826,1.2294660024349824,0.2755160603669857,0.9114826884123168,-1.5450000762939524,97.78481967707884,45.50181286673896,0.317983314022665,4,-0.7550001144409215,-0.7924995422363317,-0.08249950408935902,1.0825004577636683,-0.7799987792968821,0,-0.03311252960270161,1.249999148504234,20.81999969482422,1.2097922991148737,20.48500061035156,1.282042127811496,20.0,-0.03311252960270161 1627,2012-04-17,20.899999618530273,21.18000030517578,20.625,20.979999542236328,94617.0,-0.01135287502589466,1.3124942879054593,-0.1860462021610673,49.557528696324994,48.43889912022552,-0.41650391404915865,-0.32151266152806457,0.45051187884364907,1.2862600602095142,22.095665146201892,0.5550003051757812,-0.016709683734127623,0.32449960708618164,-0.3208063506572607,0.969805564829624,0.0018466282144586899,0.6471525859579046,-1.2734003067016637,81.08102883448075,32.982447324518674,0.3226529788717216,4,-0.5124998092651367,-0.5124998092651367,0.1575002670288086,1.322500228881836,-0.5949993133544922,1,-0.015071796163016793,1.05999755859375,21.13999938964844,1.249999148504234,20.81999969482422,1.2097922991148737,20.48500061035156,-0.015071796163016793 1628,2012-04-18,20.81999969482422,20.940000534057614,20.614999771118164,20.84499931335449,70665.0,-0.0038277476156087786,2.0232339451576657,0.3124955296473342,49.20913730835165,47.730376868175625,-0.3655382847488582,-0.21305690336509997,0.5032478874009634,1.3956985012128804,20.86448536099441,0.3250007629394496,-0.018912523676618775,0.21949968338012837,-0.42286332828707884,0.8618626950473356,-0.10168182245347523,0.540681189213732,-1.1312643432617229,73.72259928300436,26.239755978878087,0.32118150583360305,4,-0.43249988555908203,-0.43249988555908203,0.23750019073486328,1.4025001525878906,-0.07999992370605469,2,-0.010566729902939609,1.3124942879054593,20.899999618530273,1.05999755859375,21.13999938964844,1.249999148504234,20.81999969482422,-0.010566729902939609 1629,2012-04-19,20.540000915527344,20.899999618530273,20.53499984741211,20.899999618530273,80250.0,-0.013448548674401817,1.0277838118499758,14.40016784924291,46.20462648685127,47.64148842540689,-0.13150608376528083,0.07761585251935799,0.7521670184010532,1.6797759083248849,19.896604475290943,0.36499977111816406,-0.04175338172461451,-0.06474914550781108,-0.7041768897893625,0.5746785987737404,-0.38446301764858504,0.2549647266329629,-0.7916149658203153,30.434854720168904,-16.380094245773815,0.31971387214077573,4,-0.15250110626220703,-0.15250110626220703,0.279998779296875,1.6824989318847656,0.4549999237060547,3,-0.009250269016005008,2.0232339451576657,20.81999969482422,1.3124942879054593,20.899999618530273,1.05999755859375,21.13999938964844,-0.009250269016005008 1630,2012-04-20,20.649999618530273,20.770000457763672,20.375,20.575000762939453,180895.0,0.0053553407059381275,1.5079351623665616,-0.20833090498720483,52.430547277124695,48.560901670541064,-0.19893423383985365,-0.04367956203117984,0.6035053623056825,1.5782891669593333,19.75485593404643,0.3950004577636719,-0.07803984384084828,0.05099954605102397,-0.5844163837909306,0.6864154758929786,-0.26670841886995333,0.3687075109720013,-0.844349094604496,34.16143034507596,-14.583507913473547,0.3177079649209768,4,-0.2624998092651367,-0.2624998092651367,-0.023749828338623047,1.572500228881836,0.4200000762939453,4,-0.013559263170427327,1.0277838118499758,20.540000915527344,2.0232339451576657,20.81999969482422,1.3124942879054593,20.899999618530273,-0.013559263170427327 1631,2012-04-23,19.7450008392334,20.600000381469727,19.7450008392334,20.4950008392334,109833.0,-0.0438256075552067,-1.279998779296875,-10.000152590218967,40.000000000000036,48.203086532386514,0.7356077474565375,0.8331525404636224,1.4578831041080278,2.4803966210011055,19.93853290211776,0.904998779296875,-0.13452590772278583,-0.8089992523193352,-1.549486624937174,-0.06851187970149653,-1.1792429386282564,-0.4387555660104141,1.4349994659423828,0.0,-49.558271543030415,0.3702436863089195,4,0.6949996948242188,0.6424989700317383,0.904998779296875,2.477499008178711,0.9799995422363281,0,0.05115210324662689,1.5079351623665616,20.649999618530273,1.0277838118499758,20.540000915527344,2.0232339451576657,20.81999969482422,0.05115210324662689 1632,2012-04-24,19.645000457763672,19.9950008392334,19.524999618530273,19.834999084472656,66042.0,-0.00506459241424928,-1.1860506378524156,0.2533315022786458,34.57813252684667,47.62562716466475,0.8716154427858953,0.9034722106783413,1.4981255808238885,2.576974648914323,20.204896300353724,0.470001220703125,-0.13866085639559955,-0.8607496261596665,-1.704439562866753,-0.017059689452580074,-1.2825945945132098,-0.4389046578061233,1.5062998580932607,8.480619193711032,-38.25719354385079,0.4218449683535438,4,0.7074995040893555,0.7074995040893555,1.0049991607666016,2.5774993896484375,1.029998779296875,1,0.03639603644322231,-1.279998779296875,19.7450008392334,1.5079351623665616,20.649999618530273,1.0277838118499758,20.540000915527344,0.03639603644322231 1633,2012-04-25,19.940000534057614,20.030000686645508,19.674999237060547,19.674999237060547,75758.0,0.01501654718350287,-1.6792431101866314,-1.394753749472947,39.666225943881265,47.125575987884844,0.6338673262170573,0.559585090945383,1.1428232541135372,2.2800732105651313,20.851161216132326,0.38500022888183594,-0.11161873673503209,-0.5164996147155811,-1.3720575364312921,0.33905830700012984,-0.9442785755734384,-0.08872065385772387,1.1462477539062519,30.18188476562474,-13.675756739895252,0.42777896085785555,4,0.4124994277954137,0.4124994277954137,0.7099990844726598,2.1049995422363317,0.36999893188477273,2,0.018304902775441168,-1.1860506378524156,19.645000457763672,-1.279998779296875,19.7450008392334,1.5079351623665616,20.649999618530273,0.018304902775441168 1634,2012-04-26,19.6200008392334,20.26000022888184,19.46500015258789,20.0,66639.0,-0.01604812869877581,-1.304346263672787,-1.4339520789998537,41.5881478317301,45.819140363452014,0.9144247744770126,0.8237650967796917,1.39465755451873,2.5962116353730487,21.744699115811436,0.7950000762939489,-0.08310002683442264,-0.7742493629455574,-1.6841088065827172,0.13561008069160252,-1.2291790847641373,-0.3193196411269774,1.4037975019531217,11.877444474975007,-34.38860701491307,0.45492972181858005,4,0.7024993896484375,0.7024993896484375,1.032498836517334,2.357499122619629,0.7449989318847656,3,0.05708455066144258,-1.6792431101866314,19.940000534057614,-1.1860506378524156,19.645000457763672,-1.279998779296875,19.7450008392334,0.05708455066144258 1635,2012-04-27,19.96999931335449,20.024999618530273,19.520000457763672,19.600000381469727,72883.0,0.017838861322636124,1.1041651765491263,-0.9736835500855706,48.966407440939804,44.688972612450044,0.48184509472100245,0.43295749198560785,0.9798000492380403,2.24338986406158,22.55365484115297,0.5049991607666016,-0.0346911740537621,-0.38425083160400675,-1.2948966931686883,0.5263950299606748,-0.8395737623863475,0.07107209917833401,0.9602711365161127,44.49330915678371,-6.117301710055543,0.4553229307823413,4,0.3525009155273473,0.3525009155273473,0.7125005722045934,1.9600000381469762,-0.0699996948242152,4,0.05132706865910919,-1.304346263672787,19.6200008392334,-1.6792431101866314,19.940000534057614,-1.1860506378524156,19.645000457763672,0.05132706865910919 1636,2012-04-30,20.13999938964844,20.170000076293945,19.989999771118164,20.0049991607666,61500.0,0.00851277326686084,-1.1818349960118835,0.3648665367603979,51.754380932986514,44.933067305412436,0.17330217576525087,0.24645235416161526,0.7352629798899883,2.067774110816476,22.536824588500316,0.20000076293945668,-0.027661177201967035,-0.19575071334838512,-1.1081057597830508,0.7166043330862806,-0.6519282365657162,0.26042680986894595,0.7023548423851977,84.90555626198098,30.577809386541745,0.4561775232173324,4,0.06250095367431285,0.18250083923339488,0.7337503433227504,1.6175003051757777,-0.9549999237060547,0,0.04617677921349794,1.1041651765491263,19.96999931335449,-1.304346263672787,19.6200008392334,-1.6792431101866314,19.940000534057614,0.04617677921349794 1637,2012-05-02,20.489999771118164,20.540000915527344,20.190000534057614,20.190000534057614,88169.0,0.01737837100678452,-1.3333418104598949,2.222212803232565,55.645165897793234,45.64818159312818,-0.2692917248710991,-0.10997406003059496,0.31728558918594274,1.7203634543340058,22.22973239217226,0.4000015258789027,-0.06781997245040472,0.1547496795654304,-0.7572372377352856,1.0667365968661464,-0.3012437790849276,0.6107431382157884,0.26971321614873034,95.34873405368961,36.57523579145038,0.4559934586503582,5,-0.30749988555908203,-0.16749954223632812,0.38374996185302734,1.2674999237060547,-0.850000381469723,2,0.011469039188707564,-1.1818349960118835,20.13999938964844,1.1041651765491263,19.96999931335449,-1.304346263672787,19.6200008392334,0.011469039188707564 1638,2012-05-03,20.8799991607666,21.174999237060547,20.26000022888184,20.4950008392334,96003.0,0.019033645388232934,-1.1403497030780925,1.283331002123505,54.65252275904154,46.58683673448265,-0.7262590511603726,-0.5170309289336146,-0.14126787493675863,1.3261466385984129,21.590796037934737,0.9149990081787074,-0.15032805843156183,0.5387491226196275,-0.3864864985086527,1.4639847437479077,0.0761313120554874,1.0013669331837676,-1.414999008178711,82.74852431368875,25.324714310170435,0.4626178105641403,5,-0.5599994659423828,-0.5574989318847656,0.020000934600830078,0.8775005340576172,-1.064998626708988,3,-0.009818004403527425,-1.3333418104598949,20.489999771118164,-1.1818349960118835,20.13999938964844,1.1041651765491263,19.96999931335449,-0.009818004403527425 1639,2012-05-04,20.899999618530273,21.190000534057614,20.540000915527344,20.86000061035156,86803.0,0.0009578763681779012,1.0967701248081243,0.10389398067873105,51.01781213706334,46.42986616336472,-0.7708908502993381,-0.5531860117795588,-0.23471085165374106,1.3056746771881436,21.198372484288736,0.6499996185302699,-0.18585599984918844,0.550999641418457,-0.39092165236506915,1.4929209352019832,0.08003899452669572,1.0219602883102183,-1.4007994842529286,82.63467651026045,28.677060026139884,0.4709606468917623,5,-0.5724992752075195,-0.5724992752075195,0.051250457763671875,0.8575000762939453,-1.029998779296875,4,-0.028229672887878143,-1.1403497030780925,20.8799991607666,-1.3333418104598949,20.489999771118164,-1.1818349960118835,20.13999938964844,-0.028229672887878143 1640,2012-05-07,20.96999931335449,20.9950008392334,20.40999984741211,20.559999465942386,48652.0,0.003349267756069807,1.5434665428279997,10.250250345714424,47.690212954751615,47.28433426944823,-0.8836502871421104,-0.5966777130045671,-0.3796598242357696,1.2313744520638572,19.984965434802845,0.5850009918212891,-0.21629597232607622,0.5847494125366168,-0.39534917574325945,1.5648480008164931,0.09470011839667691,1.0747987066765567,-1.4031671630859321,81.66657659748289,31.879167423712204,0.4900492941399385,5,-0.6424989700317347,-0.6424989700317347,0.030000686645511365,0.7875003814697301,-1.6649990081787074,0,-0.028850718266406283,1.0967701248081243,20.899999618530273,-1.1403497030780925,20.8799991607666,-1.3333418104598949,20.489999771118164,-0.028850718266406283 1641,2012-05-08,20.90999984741211,21.200000762939453,20.799999237060547,20.854999542236328,34490.0,-0.0028612049550316154,-3.8484764414851806,0.13414713571953824,50.14286064615628,49.01374850492708,-0.7163486481090615,-0.4942880851309397,-0.3904045180191531,1.29027344845926,18.59460260791322,0.40000152587890625,-0.2178198727096401,0.48174991607665874,-0.511787872197857,1.4752877043511745,-0.015018978060599153,0.9785188102139166,-1.2782409617919903,71.28704457340562,24.406421303312015,0.49676889413725805,5,-0.5774993896484375,-0.5774993896484375,0.09000015258789062,0.8474998474121094,-1.8349990844726562,1,-0.04830225902688545,1.5434665428279997,20.96999931335449,1.0967701248081243,20.899999618530273,-1.1403497030780925,20.8799991607666,-0.04830225902688545 1642,2012-05-09,20.700000762939453,20.924999237060547,20.46999931335449,20.924999237060547,97615.0,-0.010042997895987393,3.0444711946017744,-4.090858648911083,48.34711916274074,49.978292195911465,-0.3810291786946962,-0.2415417920988645,-0.228935693430536,1.4951454874697987,16.4712242073557,0.45499992370605824,-0.25763304471027837,0.23675079345703054,-0.7424817531778203,1.2159833400918814,-0.25286547986039665,0.7263670667744577,-0.9741473646801744,46.80854085883376,3.1859671244825947,0.48961627331742597,5,-0.36750030517578125,-0.36750030517578125,0.2499990463256836,1.0574989318847656,-1.7300014495849645,2,-0.07318846575645888,-3.8484764414851806,20.90999984741211,1.5434665428279997,20.96999931335449,1.0967701248081243,20.899999618530273,-0.07318846575645888 1643,2012-05-10,20.78499984741211,20.81999969482422,20.325000762939453,20.700000762939453,50384.0,0.004106235813519099,5.387133293955503,-0.37777627072666237,53.566220933008914,51.309189207164664,-0.37275955185383225,-0.2790208157959668,-0.35635270760279525,1.4033060035543556,14.52184719804332,0.4949989318847656,-0.16990712705557343,0.28249988555908345,-0.681359573354122,1.246359344472289,-0.19942984389751928,0.7644296150156862,-0.9706976072720188,52.57132393973214,6.979838679048903,0.481929729456602,5,-0.4249992370605469,-0.4524993896484375,-0.047499656677246094,0.9724998474121094,-1.6199989318847656,3,-0.05508782613275942,3.0444711946017744,20.700000762939453,-3.8484764414851806,20.90999984741211,1.5434665428279997,20.96999931335449,-0.05508782613275942 1644,2012-05-11,20.780000686645508,20.899999618530273,20.600000381469727,20.700000762939453,53083.0,-0.00024051771966815405,-1.1428464383757604,0.9411857104389193,51.95197138857514,51.6409185346797,-0.20775820506970888,-0.2643407045134438,-0.401151741857781,1.3994502091240903,13.470167738421,0.2999992370605469,-0.04300867897906713,0.2627507209777846,-0.7089778734953924,1.2344793154509617,-0.2231135762588039,0.7486150182143732,-0.8825565351374571,51.99999128069196,4.757677714154951,0.48586429723658925,5,-0.18500041961669922,-0.44750022888183594,-0.043750762939453125,0.9774990081787109,-1.4300003051757812,4,-0.04643888935037721,5.387133293955503,20.78499984741211,3.0444711946017744,20.700000762939453,-3.8484764414851806,20.90999984741211,-0.04643888935037721 1645,2012-05-14,20.739999771118164,20.920000076293945,20.584999084472656,20.700000762939453,77805.0,-0.0019249718097001933,-1.4814670914600978,0.49998807905967624,70.18256409938977,53.68849444205784,-0.05257514409743891,-0.2431045808778407,-0.35102730456059916,1.4195756779659163,12.95221858677405,0.33500099182128906,0.05103154725046366,0.22674980163574077,-0.7403792399027616,1.193878843174243,-0.2568147191335086,0.7103143224049902,-0.7644022229242289,47.428458077566965,-5.550524292136849,0.48356452076925105,5,-0.044999122619628906,-0.4074993133544922,-0.003749847412109375,1.0050001144409215,-1.0699996948242188,0,-0.04194787567434288,-1.1428464383757604,20.780000686645508,5.387133293955503,20.78499984741211,3.0444711946017744,20.700000762939453,-0.04194787567434288 1646,2012-05-15,20.440000534057614,20.81999969482422,20.364999771118164,20.75,77158.0,-0.014464765688103842,1.0222270259272916,-7.750178818368312,64.91560056540642,54.7185427384593,0.3290585160878834,0.0018589330279645822,-0.04611609603594857,1.6972741825269146,13.114149544773381,0.4549999237060547,0.15986705477711638,-0.038249492645267225,-0.9594511099175698,0.8829521246270353,-0.4988503012814185,0.42235131599088405,-0.39093879297894674,19.166677263074316,-37.81177973832155,0.4606008086361511,5,0.2899999618530309,-0.10750007629394176,0.04374933242798207,1.2399988174438512,-0.8350009918212855,1,-0.055528385480747344,-1.4814670914600978,20.739999771118164,-1.1428464383757604,20.780000686645508,5.387133293955503,20.78499984741211,-0.055528385480747344 1647,2012-05-16,20.584999084472656,20.649999618530273,19.864999771118164,20.290000915527344,127127.0,0.007093862359418335,2.694123560510183,-0.9516086359972573,62.82306509801075,55.626380776122545,0.2223335061253664,-0.17702481874322018,-0.18103153799368954,1.527158718256775,13.536945296787978,0.7849998474121094,0.2209580972125167,0.12249908447265767,-0.7788998715033557,1.023898040448671,-0.328200393515349,0.5731985624606644,0.6150016784667969,68.24636067138653,7.552872330568491,0.45069947798800586,5,-0.052498817443847656,-0.2524986267089844,-0.17499923706054688,1.080000877380371,-1.0849990844726562,2,-0.07335430598450698,1.0222270259272916,20.440000534057614,-1.4814670914600978,20.739999771118164,-1.1428464383757604,20.780000686645508,-0.07335430598450698 1648,2012-05-17,20.600000381469727,20.739999771118164,20.315000534057614,20.520000457763672,47305.0,0.0007287489756744314,1.3611153791134174,0.2711878653080226,72.17198280102946,57.9768441832299,0.1826445490515809,-0.22066668112376675,-0.1816990021999807,1.4859147269486357,13.895152890018442,0.4249992370605504,0.2622214474845421,0.14850034713744975,-0.7398038572673755,1.036804551542275,-0.2956517550649629,0.5926524493398624,0.5733003616333008,69.66828414605042,2.684233807354005,0.44415210220241286,5,-0.06750011444091797,-0.2674999237060547,-0.2812504768371582,1.0024995803833008,-1.1000003814697266,3,-0.07912626397723121,2.694123560510183,20.584999084472656,1.0222270259272916,20.440000534057614,-1.4814670914600978,20.739999771118164,-0.07912626397723121 1649,2012-05-18,20.350000381469727,20.46999931335449,20.20499992370605,20.420000076293945,47002.0,-0.012135922105364738,2.1176734583970425,-0.8749970197649191,59.00477832236236,59.23401811296443,0.3871338488616516,0.015145640036863028,0.09582191528956585,1.6977329083810986,14.199306533115768,0.3950004577636754,0.25253659665377626,-0.09199962615966939,-0.9803826008700405,0.7963833485507017,-0.5361911135148532,0.3521918611955144,0.7971343421936048,45.97160853624142,-22.871845986226987,0.4441914873551851,5,0.18249988555908203,-0.017499923706054688,-0.05875062942504883,1.0324993133544922,-0.7650012969970703,4,-0.058230930895776245,1.3611153791134174,20.600000381469727,2.694123560510183,20.584999084472656,1.0222270259272916,20.440000534057614,-0.058230930895776245 1650,2012-05-21,20.3700008392334,20.59499931335449,20.190000534057614,20.280000686645508,64589.0,0.0009828234589068785,-1.9999858715154837,-1.2857220708446866,55.8673923684535,59.87007719321967,0.3051644853519875,-0.028361267202608786,0.1070436216010009,1.638001933693225,14.141201026858704,0.404998779296875,0.21867797259437083,-0.057999229431153765,-0.9413916793389312,0.8253932204766237,-0.4996954543850407,0.3836969955227332,0.7514911853790309,52.879697220863,-13.356492516171265,0.44169622495388866,5,0.02499866485595703,-0.03750038146972656,-0.11875104904174805,0.9499988555908203,-0.9000015258789098,0,-0.050073658111938424,2.1176734583970425,20.350000381469727,1.3611153791134174,20.600000381469727,2.694123560510183,20.584999084472656,-0.050073658111938424 1651,2012-05-22,20.7549991607666,20.780000686645508,20.375,20.375,68446.0,0.01890026046497173,-1.131587268921693,4.222205738990379,56.64160496848804,60.791686727191596,-0.11637049427411128,-0.3518530784068652,-0.2609577918045787,1.211675550227163,12.977912192595847,0.4099998474121094,0.20974951251436025,0.2764991760253892,-0.5565360069036771,1.1095343589544555,-0.14001841543914395,0.6930167674899224,0.34136301877594377,97.26759553409877,33.279949523024044,0.416517591464534,5,-0.3624992370605469,-0.4224987030029297,-0.4974994659423828,0.5650005340576172,-1.2349987030029297,1,-0.052276517867735794,-1.9999858715154837,20.3700008392334,2.1176734583970425,20.350000381469727,1.3611153791134174,20.600000381469727,-0.052276517867735794 1652,2012-05-23,20.36000061035156,20.75,20.315000534057614,20.575000762939453,48226.0,-0.01903148958742007,-1.8524526602796176,-0.5657911247860595,36.99999904632289,58.950995406448705,0.2518073422935032,0.10483282015688644,0.1363208395445028,1.560873174656006,11.50309737348941,0.4399986267089879,0.1991803098363789,-0.1542493820190458,-0.8926702512197586,0.584171487181667,-0.5234598166194004,0.21496105258130882,0.7117343210224973,28.813564801344672,-31.445982609870168,0.3692104346003562,5,0.03249931335449574,-0.027500152587887072,0.006248950958255506,0.9599990844726598,-1.0,2,-0.03708256608456917,-1.131587268921693,20.7549991607666,-1.9999858715154837,20.3700008392334,2.1176734583970425,20.350000381469727,-0.03708256608456917 1653,2012-05-24,20.30500030517578,20.479999542236328,20.18000030517578,20.440000534057614,106323.0,-0.002701390153584504,1.790713354210839,0.6279075956778355,35.380810049085085,57.10975525761647,0.2587719988454573,0.19877114955706432,0.20090744535684024,1.561783200771778,10.124267237694129,0.2999992370605469,0.17726997752944484,-0.2274996757507317,-0.9229544387292989,0.4679550872278355,-0.5752270572400136,0.12022770573855013,0.7425999229931577,20.833320087865136,-35.0841841041273,0.34772738148928317,5,0.08749961853027344,0.027500152587890625,0.08249950408935547,1.0149993896484375,-0.7550010681152344,3,-0.03964542196882337,-1.8524526602796176,20.36000061035156,-1.131587268921693,20.7549991607666,-1.9999858715154837,20.3700008392334,-0.03964542196882337 1654,2012-05-25,20.739999771118164,20.850000381469727,20.399999618530273,20.399999618530273,50398.0,0.02142326813122475,-1.6470621234390603,-2.5185153788553767,45.208330684231356,54.334840433709985,-0.20394533846143048,-0.15601771508804774,-0.2303754615286877,1.0693248105880073,8.920779512744211,0.5450000762939453,0.18785093352484594,0.15149984359741353,-0.4000632756380007,0.7030629628328278,-0.12428171602029181,0.42728140321511887,0.2839484479097578,83.58200032453391,29.644242019924548,0.27578155961770684,5,-0.38249969482421875,-0.4074993133544922,-0.35249996185302734,0.5799999237060547,-1.159999847412113,4,-0.05978783919009234,1.790713354210839,20.30500030517578,-1.8524526602796176,20.36000061035156,-1.131587268921693,20.7549991607666,-0.05978783919009234 1655,2012-05-28,20.9950008392334,21.295000076293945,20.799999237060547,20.799999237060547,44003.0,0.01229513360315182,-4.0768899713410995,0.5735338666427313,51.63778688373972,52.85952780241368,-0.4682075761573756,-0.3481402823387256,-0.4807156905880099,0.7682227960319992,7.850117530535607,0.5550003051757812,0.1751989624177419,0.35525083541870117,-0.14215770766389468,0.852659378501297,0.10654656387740147,0.6039551069600009,-1.1300010681152344,73.09423330556416,20.46905346942934,0.2487042715412984,5,-0.41500091552734375,-0.6150007247924805,-0.6075010299682617,0.3249988555908203,-0.8299999237060547,0,-0.06715892823999647,-1.6470621234390603,20.739999771118164,1.790713354210839,20.30500030517578,-1.8524526602796176,20.36000061035156,-0.06715892823999647 1656,2012-05-29,21.06999969482422,21.274999618530273,20.875,21.0049991607666,47196.0,0.003572224462628837,-1.4615447817692042,0.3333333333333333,57.52031795407776,52.27033367531002,-0.4966736281115658,-0.36880215918468195,-0.5447668309676317,0.6475700777439286,7.070990404863764,0.39999961853027344,0.17119883460806307,0.3837496757507317,-0.09027931977542991,0.8577786712768933,0.1467351779876509,0.6207641735138125,-1.176399917602538,79.82058944782673,25.36662330445587,0.23701449776308117,5,-0.33249950408935547,-0.6899995803833008,-0.682499885559082,0.25,-0.75,1,-0.07593737088960495,-4.0768899713410995,20.9950008392334,-1.6470621234390603,20.739999771118164,1.790713354210839,20.30500030517578,-0.07593737088960495 1657,2012-05-30,20.725000381469727,21.059999465942386,20.600000381469727,21.059999465942386,25301.0,-0.016373959105430824,1.7462706962125845,-5.153789723876929,48.897066815514904,49.684231899141736,-0.14497203072303932,-0.00558061355980044,-0.1908299108947844,0.9451644101041765,6.870348829933337,0.4699993133544922,0.1064982983166125,0.02700033187866069,-0.4381126113417295,0.4921132750990509,-0.20555613973153442,0.2595568034888558,-0.803372598266602,48.87894064295624,-5.573031142081504,0.23255647161019435,5,0.012499809265136719,-0.3450002670288086,-0.3112502098083496,0.5949993133544922,-0.3099994659423828,2,-0.0581423354174434,-1.4615447817692042,21.06999969482422,-4.0768899713410995,20.9950008392334,-1.6470621234390603,20.739999771118164,-0.0581423354174434 1658,2012-05-31,20.674999237060547,20.70499992370605,20.34000015258789,20.70499992370605,81915.0,-0.0024126004095944564,23.332761141845438,0.0895545332391877,48.10123788073714,48.47272740562782,-0.09299268350932621,0.029803009873276665,-0.13228790334458296,0.9537746110537597,6.818089230698537,0.38500022888183594,0.07369840853168697,-0.012750816345214133,-0.4699440496469549,0.44444241695652664,-0.24134743299608274,0.21584580030565448,-0.7259040079956058,35.07844096705579,-18.870576937212157,0.22859661665086964,5,0.0625009536743164,-0.2949991226196289,-0.32249927520751953,0.6450004577636719,-0.5149993896484375,3,-0.06360332165583904,1.7462706962125845,20.725000381469727,-1.4615447817692042,21.06999969482422,-4.0768899713410995,20.9950008392334,-0.06360332165583904 1659,2012-06-01,20.309999465942386,20.70499992370605,19.809999465942386,20.700000762939453,64409.0,-0.017654161285959646,3.475006556517222,12.999745692671013,43.04205801309596,47.047690255032535,0.2969653236912819,0.36715957135337973,0.2328353690535998,1.2812276272144594,7.06052479314294,0.8950004577636648,0.029251753360384214,-0.3482505798339801,-0.8235593369196224,0.12705817725166213,-0.5859049583768012,-0.11059620129115899,0.985000610351559,33.67001983128007,-20.232028620612162,0.2376543785428217,6,0.2425003051757777,0.0700006484985316,0.04250049591064098,1.0100002288818324,-0.34000015258789773,4,-0.0374200024060205,23.332761141845438,20.674999237060547,1.7462706962125845,20.725000381469727,-1.4615447817692042,21.06999969482422,-0.0374200024060205 1660,2012-06-04,20.364999771118164,20.5,19.915000915527344,20.229999542236328,36732.0,0.0027080407002475493,1.888879469899264,-0.3461532818513967,48.6818834565346,46.16327675370438,0.26952438214173213,0.2788047244878413,0.16860648151437374,1.1897369046384014,7.57570888606609,0.5849990844726562,-0.038622041016402875,-0.26300029754638743,-0.7317319264337563,0.20573133134098143,-0.49736611199007186,-0.028634483102703,0.9003002929687511,37.8839759296532,-19.56867034788545,0.23436581444368482,6,0.1875,0.04250049591064453,-0.042499542236328125,0.9549999237060547,-2.664999008178711,0,-0.03854651884285343,3.475006556517222,20.309999465942386,23.332761141845438,20.674999237060547,1.7462706962125845,20.725000381469727,-0.03854651884285343 1661,2012-06-05,19.899999618530273,20.325000762939453,19.81999969482422,20.325000762939453,62563.0,-0.022833300162731107,1.3764692154759608,-3.1481512878113564,39.178520053682966,46.40533464341105,0.6710573093246239,0.7001558823987963,0.6226529520604203,1.6119788172272713,7.805372301341862,0.5450000762939453,-0.06407990875180047,-0.6775004386901848,-1.2286857875295532,-0.12631508985081652,-0.953093113109869,-0.4019077642705007,1.3361944335937501,7.200012207030966,-46.867817783015525,0.2755926744196839,6,0.6525001525878906,0.6525001525878906,0.4225006103515625,1.4200000762939453,-1.8850002288818324,1,0.01331664834557622,1.888879469899264,20.364999771118164,3.475006556517222,20.309999465942386,23.332761141845438,20.674999237060547,0.01331664834557622 1662,2012-06-06,19.184999465942386,19.43000030517578,18.88999938964844,19.21999931335449,251891.0,-0.035929656597686654,1.3736208457694603,0.08235236039365898,31.69467402826332,45.99576397443086,1.3430965134569952,1.365865044689496,1.3192935394887222,2.2924824778514044,9.15300324643226,1.0100002288818324,-0.1012410482607855,-1.316750526428219,-2.1442216452112213,-0.48927940764521693,-1.7304860858197202,-0.903014967036718,2.0226706944580037,16.25344294717335,-34.360478346560996,0.4137355593915011,6,0.907500267028805,0.907500267028805,1.0775008201599086,2.1350002288818324,-1.1849994659423864,2,0.059160816287574525,1.3764692154759608,19.899999618530273,1.888879469899264,20.364999771118164,3.475006556517222,20.309999465942386,0.059160816287574525 1663,2012-06-07,19.63999938964844,19.63999938964844,19.18000030517578,19.239999771118164,664916.0,0.023716441822882572,1.2999976158119122,-11.428610354225855,41.27762435146598,45.55901882634581,0.8759629786248162,0.8650372300885003,0.8406877541535351,1.7995334965107475,10.22092396635619,0.4599990844726598,-0.1633419598669903,-0.8045005798339808,-1.7046990921507081,0.0956979324827465,-1.2545998359923445,-0.35440132367561716,1.4749639399218708,41.32230189063924,-9.470756024546517,0.4500992561583631,6,0.45250034332275035,0.45250034332275035,0.6125006675720179,1.6800003051757777,-1.3050003051757848,3,0.03946036405109976,1.3736208457694603,19.184999465942386,1.3764692154759608,19.899999618530273,1.888879469899264,20.364999771118164,0.03946036405109976 1664,2012-06-08,19.815000534057614,19.815000534057614,19.34000015258789,19.56999969482422,469925.0,0.00891044551159248,2.877540852153823,0.6125026822115586,43.431946679090316,44.647258803606995,0.6212870644483601,0.6472170384981659,0.6455618330218797,1.5888921945628098,11.36971820631435,0.475000381469723,-0.14633539000172746,-0.581249427795413,-1.5087639345056658,0.3462650789148398,-1.0450066811505394,-0.11749217444028659,1.2109642379158245,57.453465449754695,6.638315478022797,0.4637572533551265,6,0.26749897003174183,0.27749919891357777,0.5062494277954137,1.5049991607666051,-1.5699996948242152,4,0.017411017111077953,1.2999976158119122,19.63999938964844,1.3736208457694603,19.184999465942386,1.3764692154759608,19.899999618530273,0.017411017111077953 1665,2012-06-11,19.8700008392334,20.200000762939453,19.76499938964844,19.940000534057614,84871.0,0.002775690320131474,-2.107123881146087,-0.28571206140862015,38.63930401125895,42.54936836551601,0.435746850691622,0.5519979298799562,0.5737235105431537,1.4893479576074995,12.343605017769956,0.4350013732910121,-0.11902707026397863,-0.4827491760253899,-1.4238878269622397,0.45838947491145987,-0.9533185014938148,-0.012179850556965022,1.0705253174470393,68.29271858726071,22.38878196215564,0.47056932546842406,6,0.10499858856201527,0.22249889373779297,0.45749950408935547,1.4499988555908203,-1.6050014495849574,0,0.005032635626448734,2.877540852153823,19.815000534057614,1.2999976158119122,19.63999938964844,1.3736208457694603,19.184999465942386,0.005032635626448734 1666,2012-06-12,19.30500030517578,19.95499992370605,19.1299991607666,19.95499992370605,99811.0,-0.0284348520480191,1.538465375733246,9.28574931880151,37.023374273659535,41.230069194198755,0.8091430207629031,1.0831404436943082,1.123355375151803,1.9995203620101805,13.228762371712794,0.8250007629394496,-0.16359387392879654,-0.990999698638916,-2.040614147887034,0.05861475060920185,-1.515806923262975,-0.4661924740148571,1.5535047808233777,31.679425990582473,-15.709425434936357,0.5248072246240583,6,0.49249935150146484,0.7874994277954102,1.0225000381469727,2.0149993896484375,-0.8099994659423828,1,-0.0831390581126289,-2.107123881146087,19.8700008392334,2.877540852153823,19.815000534057614,1.2999976158119122,19.63999938964844,-0.0831390581126289 1667,2012-06-13,19.075000762939453,19.415000915527344,18.725000381469727,19.395000457763672,118337.0,-0.011913988013492194,2.833329801212224,0.49230751173020365,35.495294158927024,39.829408780664295,0.872197241071273,1.2587512434152828,1.3353191510818263,2.1719195144201002,13.441002302006419,0.6900005340576172,-0.26163947442910995,-1.1454993247985854,-2.317662755866344,0.02666410626917326,-1.7315810403324647,-0.5594176092647061,1.7047640952056788,23.72883328484143,-25.902982519103254,0.5860817155338786,6,0.6399993896484375,0.9349994659423828,1.2574996948242188,2.2449989318847656,-0.7650012969970668,2,-0.05557018772709432,1.538465375733246,19.30500030517578,-2.107123881146087,19.8700008392334,2.877540852153823,19.815000534057614,-0.05557018772709432 1668,2012-06-14,18.96999931335449,19.045000076293945,18.700000762939453,19.045000076293945,88462.0,-0.005504662929763593,8.199888103351814,0.23437760770570693,27.36574424576372,38.0875961398496,0.7933382472372905,1.3021371001599285,1.412310983047103,2.2206799666969452,13.876774359530744,0.375,-0.3988914040434537,-1.1690007209777882,-2.451533602104899,0.11353216014932244,-1.8102671615413435,-0.5277342804142329,1.6864796761901175,17.999903361002367,-26.20816088204799,0.6412664405635562,6,0.6300010681152379,1.0275011062622106,1.3625011444091832,2.250000000000007,-0.5249996185302699,3,-0.05113333413099441,2.833329801212224,19.075000762939453,1.538465375733246,19.30500030517578,-2.107123881146087,19.8700008392334,-0.05113333413099441 1669,2012-06-15,19.165000915527344,19.21500015258789,18.795000076293945,18.989999771118164,71313.0,0.010279473338492773,2.0545502465685015,-2.333324856314421,26.233793127706477,35.59336388109092,0.46805965159226304,1.068593785852535,1.191471750410031,1.973672789658881,14.023901186452434,0.4200000762939453,-0.49205822566674584,-0.9147491455078125,-2.2639923843404794,0.43449409332485445,-1.5893707649241442,-0.2401275260914808,1.3349598158888512,31.000010172526043,-9.159475958439291,0.6746216194163329,6,0.3474998474121094,0.8324995040893555,1.1812496185302734,1.6299991607666016,-0.7250003814697301,4,-0.043308207221749995,8.199888103351814,18.96999931335449,2.833329801212224,19.075000762939453,1.538465375733246,19.30500030517578,-0.043308207221749995 1670,2012-06-18,19.350000381469727,19.354999542236328,18.8799991607666,19.2549991607666,79078.0,0.009652984978075096,8.047665758401454,0.542860568277185,28.28286331214538,34.382735354253406,0.13850682449177754,0.8466695517663787,0.9983706085415633,1.7380138861073746,14.370921454261834,0.47500038146972656,-0.5853243733373326,-0.6787496566772475,-2.058562099475836,0.7010627861213408,-1.3686558780765417,0.011156564722046625,1.0059635524683301,51.79283292374719,15.962406640994544,0.689906221399294,6,0.10000038146972656,0.6475000381469727,1.1137499809265137,1.4449996948242188,-1.130001068115238,0,-0.05710591836962009,2.0545502465685015,19.165000915527344,8.199888103351814,18.96999931335449,2.833329801212224,19.075000762939453,-0.05710591836962009 1671,2012-06-19,19.670000076293945,19.795000076293945,19.114999771118164,19.309999465942386,45072.0,0.016537451602877562,1.2295069665057408,3.78943141663986,36.5946770744267,34.92718013716045,-0.24311549636971108,0.46506058853351817,0.6801070694610765,1.3742897398161809,14.861077358922184,0.6800003051757812,-0.6321551671022902,-0.3045000076293931,-1.6489501115002305,1.0399500962414443,-0.9767250595648136,0.36772504430602737,0.5534868039642227,88.58446772746672,52.15719323022083,0.6722250519354187,6,-0.2199993133544922,0.3275003433227539,0.8437504768371582,1.125,-1.25,1,-0.07142860605978307,8.047665758401454,19.350000381469727,2.0545502465685015,19.165000915527344,8.199888103351814,18.96999931335449,-0.07142860605978307 1672,2012-06-20,19.604999542236328,19.76000022888184,19.450000762939453,19.63500022888184,37900.0,-0.003304551794890642,1.2142764695063077,-0.08333509939389872,36.455715761924516,34.39141251610029,-0.1254668103419867,0.49602989644107254,0.7477361146074557,1.3972188367659335,15.260861479925097,0.30999946594238637,-0.714262519693726,-0.3317504882812514,-1.673019530120257,1.0095185535577542,-1.0023850092007542,0.3388840326382514,0.49660844863634424,82.64834217333367,44.1481527471593,0.6706345209195033,6,-0.154998779296875,0.3925008773803711,0.9262509346008301,0.7150001525878906,-0.6700000762939418,2,-0.05661814480595051,1.2295069665057408,19.670000076293945,8.047665758401454,19.350000381469727,2.0545502465685015,19.165000915527344,-0.05661814480595051 1673,2012-06-21,19.5,19.700000762939453,19.31999969482422,19.57999992370605,103528.0,-0.0053557533633254994,1.3749947846196944,2.66660308983363,39.02441041545514,33.901686264585265,-0.04739913649996197,0.5666827435576209,0.8541982582826257,1.469168577889569,15.488161533604694,0.3800010681152344,-0.7325718543775821,-0.39650001525878764,-1.7395525950293127,0.9465525645117374,-1.068026305144052,0.27502627462647666,0.48947941263801553,70.49999237060547,30.09217924186094,0.6715262898852629,6,-0.049999237060546875,0.4975004196166992,0.9325003623962402,0.7950000762939453,-0.5,3,-0.061025668413211,1.2142764695063077,19.604999542236328,1.2295069665057408,19.670000076293945,8.047665758401454,19.350000381469727,-0.061025668413211 1674,2012-06-22,19.5,19.565000534057614,19.28499984741211,19.40999984741211,43691.0,0.0,1.5454466638924067,-1.125002980235131,38.101804554439134,33.8419641027164,-0.10815456477049779,0.4943684445572387,0.8400556039852454,1.436900944206208,16.595364957999863,0.28000068664550426,-0.6513628372909857,-0.33450002670288015,-1.6271386218970108,0.9581385684912505,-0.9808193242999437,0.3118192708941834,0.38632112066213153,67.75958676238837,25.91583947031708,0.6463192975970652,6,-0.1724996566772461,0.4975004196166992,0.9325003623962402,0.7950000762939453,-0.22500038146972656,4,-0.05410257975260413,1.3749947846196944,19.5,1.2142764695063077,19.604999542236328,1.2295069665057408,19.670000076293945,-0.05410257975260413 1675,2012-06-25,19.584999084472656,19.76000022888184,19.280000686645508,19.3799991607666,85052.0,0.004358927408854241,-1.3703864176890466,2.2777730682829653,45.161286542100214,34.74617657698759,-0.2657825086073018,0.31444094150338486,0.7308102970547949,1.31109880691767,17.054149455362648,0.4799995422363317,-0.6435061521046919,-0.1790008544921875,-1.3535491341881176,0.9955474252037426,-0.7662749943401508,0.4082732853557758,0.20641640757166257,69.11751506243759,21.945941202784937,0.5872741398479648,6,-0.33749866485595703,0.41250133514404297,0.847501277923584,0.7100009918212891,-0.3449993133544922,0,-0.05846303824046728,1.5454466638924067,19.5,1.3749947846196944,19.5,1.2142764695063077,19.604999542236328,-0.05846303824046728 1676,2012-06-26,19.46999931335449,19.600000381469727,19.155000686645508,19.600000381469727,60073.0,-0.005871829282307228,5.846092901787024,-0.6341517877911207,55.367223520926075,36.954168728320816,-0.13959631263379535,0.3198242453696416,0.8094115088306673,1.4049698476671573,17.61068865500552,0.44499969482421875,-0.6631120220532267,-0.21400060653686737,-1.2198496415493096,0.7918484284755749,-0.7169251240430867,0.288923910969352,0.29000091552735086,52.06592810708814,0.9427946148734279,0.5029245175062209,6,-0.22249889373778942,0.5275011062622106,0.893750667572025,0.8250007629394567,-0.2699985504150355,1,-0.06420133765195479,-1.3703864176890466,19.584999084472656,1.5454466638924067,19.5,1.3749947846196944,19.5,-0.06420133765195479 1677,2012-06-27,19.520000457763672,19.600000381469727,19.3700008392334,19.5049991607666,61429.0,0.0025681122841585413,1.6285490076402438,-0.11539364417969696,47.33336159030214,39.172792877713974,-0.13391901951990093,0.18437164913542858,0.730579456986348,1.328407568715555,18.794569677156638,0.22999954223632812,-0.6685622850712214,-0.1037494659423821,-0.9835031345318015,0.7760042026470373,-0.54362630023709,0.3361273683523258,0.23999977111816762,60.330586328870936,7.638575525539295,0.43987683429470925,6,-0.22500038146972656,0.47749996185302734,0.8424997329711914,0.7799997329711914,-0.8150005340576207,2,-0.056352477237377574,5.846092901787024,19.46999931335449,-1.3703864176890466,19.584999084472656,1.5454466638924067,19.5,-0.056352477237377574 1678,2012-06-28,19.36000061035156,19.565000534057614,19.229999542236328,19.5,72494.0,-0.008196713302251801,1.4814846211447288,-9.332485696122296,39.82104225604536,40.68248722530718,0.09747037545924542,0.2538171940831049,0.8618737851299336,1.461284936961384,19.854525673098877,0.3350009918212855,-0.6256462116890269,-0.1979993820190451,-0.9313146326284851,0.5353158685903949,-0.5646570073237633,0.16865824328567314,0.31519966125489063,33.88431054811803,-17.45336162896445,0.36665762530471935,6,-0.02250099182128551,0.6374998092651403,1.0024995803833043,0.9724998474121129,-0.5600013732910121,3,-0.021952537758802015,1.6285490076402438,19.520000457763672,5.846092901787024,19.46999931335449,-1.3703864176890466,19.584999084472656,-0.021952537758802015 1679,2012-06-29,19.549999237060547,19.600000381469727,19.3700008392334,19.600000381469727,56878.0,0.009813978342924079,8.199771123402632,0.35715258855584925,43.24891373717073,42.34538171697666,-0.0359540063751318,0.004176009030775418,0.6538121727261839,1.2449933110661426,20.017020833735096,0.23999977111816762,-0.5462301495850461,0.029999256134033203,-0.6123646768061093,0.6723631890741757,-0.29118271033603804,0.35118122260410445,-0.8499984741210938,65.28906599746489,15.43118015675121,0.3211819664700704,6,-0.09499931335449219,0.44750118255615234,0.8125009536743164,0.782501220703125,-0.4499988555908203,4,-0.028132954400219345,1.4814846211447288,19.36000061035156,1.6285490076402438,19.520000457763672,5.846092901787024,19.46999931335449,-0.028132954400219345 1680,2012-07-02,19.57999992370605,19.75,19.3799991607666,19.4950008392334,54633.0,0.0015345620366384871,-1.349193470257702,-1.699942780850587,57.49317356655275,44.66743688276845,-0.033411874191060065,-0.0923870107850604,0.6021785618417503,1.1845355060639235,20.06286893255899,0.37000083923339844,-0.4176184285239799,0.09924993515014435,-0.4072890675179117,0.6057889378182004,-0.15401956618388368,0.3525194364841724,-0.8619991683959931,71.42852563383292,18.475114028142315,0.25326950133402815,7,-0.12249946594237926,0.4175004959106481,0.7650003433227575,0.7525005340576207,-0.42000007629394176,0,-0.01557713515649739,8.199771123402632,19.549999237060547,1.4814846211447288,19.36000061035156,1.6285490076402438,19.520000457763672,-0.01557713515649739 1681,2012-07-03,20.165000915527344,20.209999084472656,19.61000061035156,19.69499969482422,78567.0,0.029877476716075657,1.142861035422356,5.529485683511585,74.88582048995266,48.93744851921602,-0.604368686582859,-0.6919958183712147,0.031071663624182122,0.571850591149925,19.72654292883958,0.6299991607666051,-0.2766722680401159,0.6710008621215806,0.10761239928529776,1.2343893249578635,0.3893066307034374,0.9526950935397238,-1.4057201904296868,95.40834796283393,37.157161503504454,0.281694231418142,7,-0.4825010299682617,-0.17750072479248047,0.3149991035461426,0.21499919891357422,-0.9550018310546875,1,-0.04587161430262643,-1.349193470257702,19.57999992370605,8.199771123402632,19.549999237060547,1.4814846211447288,19.36000061035156,-0.04587161430262643 1682,2012-07-04,20.31999969482422,20.31999969482422,20.075000762939453,20.09499931335449,55706.0,0.0076865247835185,1.1777645911923027,0.4787229725342586,80.13394016544532,53.50517404699271,-0.723346332715149,-0.7985452329870313,-0.10472165219198715,0.38635520703377324,18.15356902167453,0.24499893188476562,-0.14354729667543964,0.7692496299743645,0.11550512348826203,1.422994136460467,0.44237737673131505,1.096121883217414,-1.4736758681640616,100.0,35.143021811126744,0.32687225324305036,7,-0.5824995040893555,-0.4399995803833008,0.23875045776367188,0.06000041961669922,-1.3099994659423793,2,-0.05511805849928453,1.142861035422356,20.165000915527344,-1.349193470257702,19.57999992370605,8.199771123402632,19.549999237060547,-0.05511805849928453 1683,2012-07-05,20.415000915527344,20.450000762939453,20.145000457763672,20.280000686645508,50750.0,0.0046752569945816,1.9756138408433275,0.5999999999999905,79.20561580639853,58.072264186099304,-0.7542194557919011,-0.8774980891789212,-0.18852770106068562,0.2597430083967538,17.062418831254515,0.30500030517578125,-0.0666055396039269,0.8255007743835456,0.066138624941118,1.5848629238259733,0.44581969966233004,1.2051818491047612,-1.450783019414061,96.75927315883447,26.478678361825928,0.3796810747212142,7,-0.6125001907348633,-0.7125005722045898,0.14374923706054688,-0.03500080108642578,-1.8500003814697301,3,-0.0837619845767772,1.1777645911923027,20.31999969482422,1.142861035422356,20.165000915527344,-1.349193470257702,19.57999992370605,-0.0837619845767772 1684,2012-07-06,20.15999984741211,20.479999542236328,20.1299991607666,20.440000534057614,50888.0,-0.012490867336737876,-1.0588132997492412,-2.074075643905652,68.3257715480672,60.64609585342897,-0.4422603124065816,-0.6274974273852294,0.08525234930317538,0.47989231309425406,16.319620326185095,0.35000038146972656,0.014709647592027864,0.5532497406005845,-0.242484268497126,1.348983749698295,0.15538273605173103,0.951116745149438,-1.0472036646162088,70.90912874078622,-1.6394034586081716,0.39786700454885443,7,-0.3424997329711914,-0.45749950408935547,0.39875030517578125,0.2200002670288086,-1.5599994659423828,4,-0.06746034824628944,1.9756138408433275,20.415000915527344,1.1777645911923027,20.31999969482422,1.142861035422356,20.165000915527344,-0.06746034824628944 1685,2012-07-09,19.96999931335449,20.479999542236328,19.8700008392334,20.295000076293945,80427.0,-0.009424629736890178,-1.3238147138964578,1.1607141640724792,57.21151377324564,60.85101699257559,-0.2144566996382551,-0.4528383991617595,0.28092800154360376,0.6339017681955603,16.12456236302025,0.6099987030029297,0.0881017928029344,0.35824928283691193,-0.44566403614284766,1.1621626018166715,-0.043707376652967866,0.7602059423267917,-0.6931387274257368,41.37921206673519,-27.937102354827147,0.4019566594898802,7,-0.11499977111816051,-0.3699989318847621,0.4962506294250524,0.41000080108642933,-1.3599987030029297,0,-0.043565296033984846,-1.0588132997492412,20.15999984741211,1.9756138408433275,20.415000915527344,1.1777645911923027,20.31999969482422,-0.043565296033984846 1686,2012-07-10,17.700000762939453,18.8700008392334,17.510000228881836,18.8700008392334,380408.0,-0.11367043707893498,1.3247872165264412,3.5999917837482145,27.771308668221096,58.67745555678881,1.9870201442837647,1.782122761673648,2.5248606482544957,2.849234437563119,16.122147964152223,2.4599990844726527,0.11146691262653263,-1.8314992904663079,-3.0014477965410684,-0.6615507843915474,-2.416473543503688,-1.2465250374289276,2.779998779296875,6.397325858066257,-58.703122134688584,0.5849742530373802,7,1.294999122619629,1.294999122619629,2.779999256134033,2.679999351501465,1.1999988555908203,1,0.08248582042604347,-1.3238147138964578,19.96999931335449,-1.0588132997492412,20.15999984741211,1.9756138408433275,20.415000915527344,0.08248582042604347 1687,2012-07-11,18.01499938964844,18.059999465942386,17.5,17.600000381469727,171920.0,0.017796531815328365,1.2178233527845277,-0.3546999838609003,33.481635559267104,57.97307703492456,1.6048539209900028,1.4584133684804819,2.1756357222538334,2.482842546223072,15.653933380882615,0.5599994659423864,0.0987885480606181,-1.4635005950927713,-2.8041135870936458,-0.12288760309189684,-2.1338070910932103,-0.7931940990923323,2.465000152587887,17.28186136773571,-45.18845836311161,0.6703064960004377,7,0.975000381469723,0.975000381469723,2.537500381469723,2.365000724792477,0.9650001525878871,2,0.06633359618712342,1.3247872165264412,17.700000762939453,-1.3238147138964578,19.96999931335449,-1.0588132997492412,20.15999984741211,0.06633359618712342 1688,2012-07-12,18.0,18.024999618530273,17.71500015258789,17.975000381469727,75494.0,-0.0008326056151330974,7.266778566160576,0.06024018862114399,33.370282059328375,56.87545129294207,1.5719576690812467,1.4725133545841942,2.1429560766922506,2.444003477499855,15.13234749552014,0.3099994659423828,0.052773091717821075,-1.4300000190734856,-2.9109136426046405,0.05091360445766924,-2.170456830839065,-0.6895432073079064,2.3607995605468766,16.778526067315337,-43.16289413472411,0.7404568117655778,7,0.9899997711181641,0.9899997711181641,2.0924997329711914,2.0924997329711914,1.0049991607666016,3,0.05611112382676886,1.2178233527845277,18.01499938964844,1.3247872165264412,17.700000762939453,-1.3238147138964578,19.96999931335449,0.05611112382676886 1689,2012-07-13,18.334999084472656,18.334999084472656,17.950000762939453,18.030000686645508,54832.0,0.018611060248480804,1.5245924193437435,12.200122072175173,36.86974326918074,54.58395903767851,1.1694682255468365,1.1300843810978058,1.7625428640400358,2.054731110422864,14.71615429652433,0.3849983215332031,0.03180258958014548,-1.053500843048095,-2.6102590727055492,0.5032573866093593,-1.8318799578768221,-0.27512172821936787,1.911368493652347,28.02010781001781,-29.48990952758452,0.7783791148287271,7,0.6550006866455078,0.6550006866455078,1.7575006484985352,1.7575006484985352,0.6650009155273438,4,0.012544393840725032,7.266778566160576,18.0,1.2178233527845277,18.01499938964844,1.3247872165264412,17.700000762939453,0.012544393840725032 1690,2012-07-16,18.2450008392334,18.32999992370605,18.100000381469727,18.32999992370605,39569.0,-0.004908549208244795,4.411812225114811,-0.2786869868110723,37.06442129754587,50.38158134963331,1.173598535212708,1.1942859082978856,1.802888208044493,2.0889825719408037,14.568261430588903,0.2349987030029297,0.03851772625746008,-1.0882491111755357,-2.7270332324762663,0.5505350101251949,-1.907641171825901,-0.2688570505251704,1.8915120357666062,54.37958998990637,-3.661306261153065,0.8193920606503647,7,0.7449989318847656,0.7449989318847656,1.842498779296875,1.847498893737793,0.6049995422363281,0,0.01945735960027739,1.5245924193437435,18.334999084472656,7.266778566160576,18.0,1.2178233527845277,18.01499938964844,0.01945735960027739 1691,2012-07-17,18.26499938964844,18.274999618530273,18.09000015258789,18.25,41779.0,0.00109611123568909,9.571444141689373,-0.1764653083206667,36.663096548850156,45.55148761445607,0.9563076136357651,1.1211112218821562,1.7343796640848943,2.015981017967249,15.272468004424214,0.1849994659423828,0.019872085515508786,-0.9980005264282177,-2.6954116138686963,0.699410561012261,-1.846706070148457,-0.14929498270797836,1.7660529703515628,91.61679382338204,32.46657794073999,0.84870554372024,7,0.725000381469723,0.725000381469723,1.7687501907348597,1.8275003433227504,0.13500022888183238,1,0.018888652188986388,4.411812225114811,18.2450008392334,1.5245924193437435,18.334999084472656,7.266778566160576,18.0,0.018888652188986388 1692,2012-07-18,18.4950008392334,18.4950008392334,18.225000381469727,18.270000457763672,41036.0,0.01259246960146676,1.4,15.000635808745175,40.942402814010826,41.30001950419077,0.49193838221632546,0.8471199472865614,1.4643106208295507,1.7467092970098932,15.848047432497768,0.2700004577636719,-0.03760720015233332,-0.7124991416931152,-2.4352249426806196,1.0102266592943892,-1.5738620421868674,0.14886375880063696,1.4348094263666056,100.0,36.09837667565475,0.8613629004937513,7,0.4949989318847656,0.4949989318847656,1.4499988555908203,1.597498893737793,-0.14500045776367188,2,0.021897743223550092,9.571444141689373,18.26499938964844,4.411812225114811,18.2450008392334,1.5245924193437435,18.334999084472656,0.021897743223550092 1693,2012-07-19,18.309999465942386,18.5,18.239999771118164,18.5,40004.0,-0.010002777231486792,1.7368368217637906,-0.8444453863433912,37.002094885225205,37.81961098609722,0.3877166628010116,0.9891105855851698,1.6035283675661454,1.893999712201481,16.253246506775337,0.26000022888183594,-0.20463152828045494,-0.8380004882812457,-2.599944434476022,0.9239434579135306,-1.718972461378634,0.042971484816142436,1.5226183890336173,65.45440043279599,1.6568858413798395,0.880971973097388,7,0.6800003051757777,0.6800003051757777,1.552500724792477,1.7000007629394496,0.23500061035155895,3,0.036592031449273366,1.4,18.4950008392334,9.571444141689373,18.26499938964844,4.411812225114811,18.2450008392334,0.036592031449273366 1694,2012-07-20,18.44499969482422,18.475000381469727,18.200000762939453,18.299999237060547,85722.0,0.0073730329229633185,1.6828991440267957,-0.7631581589118247,38.358967456902754,35.72488361761467,-0.018036435517640115,0.8126867274146754,1.4235304299348641,1.718497253944065,16.645484212833086,0.27499961853027344,-0.4133219159814523,-0.6502502441406257,-2.4308932256191795,1.130392737337928,-1.5405717348799008,0.24007124659864942,1.2943134459527457,86.5852864280464,22.77182969032181,0.8903214907392765,7,-0.25999927520751953,0.5450000762939453,1.3537507057189941,1.5525007247924805,0.125,4,0.03036050285755887,1.7368368217637906,18.309999465942386,1.4,18.4950008392334,9.571444141689373,18.26499938964844,0.03036050285755887 1695,2012-07-23,18.440000534057614,18.46999931335449,18.18000030517578,18.31999969482422,35542.0,-0.0002710306776534388,2.2222398830149968,0.8275893820209694,29.918487975255488,35.963459096174056,-0.2826107748762894,0.7668226341004463,1.3838355823485777,1.7129713581069765,17.473870002572696,0.2899990081787074,-0.643217927923402,-0.5979994773864767,-2.3859545724104194,1.189955617637466,-1.4919770248984499,0.2959780701254964,1.209740081088274,85.36597847021193,24.493657546710438,0.8939775475119718,7,-0.44000053405761363,0.5499992370605504,1.3150000572204625,1.5574998855590856,1.0499992370605504,0,0.030368733716037655,1.6828991440267957,18.44499969482422,1.7368368217637906,18.309999465942386,1.4,18.4950008392334,0.030368733716037655 1696,2012-07-24,18.21999931335449,18.44499969482422,18.21999931335449,18.395000457763672,22601.0,-0.011930651536413706,-1.5714161153556272,-1.4583326710642068,25.917419654008583,35.12299066225644,0.021131476358380752,0.9363843348599907,1.5653362193941085,1.9201033529912088,18.137975109865664,0.22500038146973012,-0.8530354304626009,-0.7555006980896017,-2.567106441121183,1.0561050449419795,-1.6613035696053942,0.15030217342619068,1.343751677185562,12.499701976490796,-41.62946182518719,0.905802871515791,7,-0.11249923706054332,0.7700004577636754,1.5037512779235875,1.7775011062622106,1.2800006866455114,1,0.03457744741260638,2.2222398830149968,18.440000534057614,1.6828991440267957,18.44499969482422,1.7368368217637906,18.309999465942386,0.03457744741260638 1697,2012-07-25,18.420000076293945,18.434999465942386,18.149999618530273,18.15999984741211,25997.0,0.010976990695760636,-1.0357082036226164,-1.4857058778650611,27.659556290301595,34.48846557680902,-0.12893753385104034,0.6848621611003836,1.3236906486761981,1.7099422512968943,18.87586061296397,0.2849998474121129,-1.0317346529316964,-0.5004999160766594,-2.309291161127902,1.3082913289745832,-1.4048955386022826,0.40389570644896367,1.0612008746245039,77.142903853385,27.232732922722413,0.9043956225256221,7,-0.19499969482421875,0.5699996948242188,1.3037505149841309,1.577500343322754,0.8349990844726562,2,-0.001085801177026724,-1.5714161153556272,18.21999931335449,2.2222398830149968,18.440000534057614,1.6828991440267957,18.44499969482422,-0.001085801177026724 1698,2012-07-26,18.934999465942386,18.934999465942386,18.350000381469727,18.46999931335449,28679.0,0.02795870724839089,1.5161242688499075,1.788460550929859,37.03702358130504,34.507052278156166,-0.5558086934436126,0.14376091121422618,0.7716885528006081,1.1895901102467583,18.98114650792329,0.5849990844726598,-0.8953559377651175,0.0357495307922413,-1.7612488754231066,1.8327479370075892,-0.8627496723154344,0.934248733899917,0.46695344693932483,100.0,50.56717084100832,0.898499203107674,7,-0.42249965667724965,0.0550003051757777,0.7887511253356898,1.0625009536743129,0.09500122070312145,3,-0.030895120199230686,-1.0357082036226164,18.420000076293945,-1.5714161153556272,18.21999931335449,2.2222398830149968,18.440000534057614,-0.030895120199230686 1699,2012-07-27,19.0,19.0,18.5049991607666,18.88999938964844,42900.0,0.003432824710374538,7.9999653211263695,0.2365603747425993,39.456521333503105,34.772841171040305,-0.5772642544770399,0.037358517938933744,0.6777371890308501,1.1273843567519535,19.124640729961268,0.49500083923339844,-0.7977637311496402,0.12825002670287944,-1.6434732797990037,1.8999733332047626,-0.7576116265480621,1.014111679953821,0.3258747963664419,100.0,47.50164739560899,0.8858616532509421,7,-0.4549999237060547,-0.010000228881835938,0.7237505912780762,0.9975004196166992,0.0049991607666015625,4,-0.023947364405581872,1.5161242688499075,18.934999465942386,-1.0357082036226164,18.420000076293945,-1.5714161153556272,18.21999931335449,-0.023947364405581872 1700,2012-07-30,19.274999618530273,19.274999618530273,18.825000762939453,18.989999771118164,18692.0,0.014473664133172193,2.1578883966216487,2.5908933277847974,80.23033177645699,39.61364508521884,-0.7719750473574472,-0.27580311086778053,0.3757405838095593,0.8582440471362887,19.42628724310311,0.4499988555908203,-0.6829355039521943,0.41849966049194265,-1.3326868563785546,2.16968617736244,-0.45709359794330595,1.2940929189271912,-1.7749996185302734,100.0,39.948825508720866,0.875593258435249,7,-0.5625,-0.2849998474121094,0.3875007629394531,0.7225008010864258,-0.3150005340576172,0,-0.03657587225206971,7.9999653211263695,19.0,1.5161242688499075,18.934999465942386,-1.0357082036226164,18.420000076293945,-0.03657587225206971 1701,2012-07-31,19.239999771118164,19.674999237060547,19.21500015258789,19.2549991607666,30331.0,-0.0018158157252808893,-13.154117025647045,-0.052629465540549585,76.34410719222544,43.54716779390935,-0.6527729579502157,-0.3306055094206002,0.3703685783501527,0.8893789010495965,20.48535231632953,0.45999908447265625,-0.6017498025424715,0.42974987030029155,-1.2219620661719048,2.081461806772488,-0.39610609793580664,1.2556058385363897,-1.7044997787475573,71.47543772098672,5.765791008800278,0.8258559682360989,7,-0.3275003433227539,-0.25,0.38250064849853516,0.7575006484985352,-0.45999908447265625,1,0.012993763148338777,2.1578883966216487,19.274999618530273,7.9999653211263695,19.0,1.5161242688499075,18.934999465942386,0.012993763148338777 1702,2012-08-01,19.200000762939453,19.364999771118164,19.0049991607666,19.145000457763672,18908.0,-0.0020789505537704978,-1.1492387752080986,-3.6668362156663274,75.53194770452473,47.8282625516093,-0.561277228996417,-0.39928791072435743,0.38143249364028264,0.9200517497541512,21.237070845770855,0.3600006103515625,-0.5096319226545134,0.44575080871582173,-1.059927212278712,1.9514288297103555,-0.3070882017814469,1.1985898192130904,-1.5789208007812476,64.15102759396039,-7.428011738205484,0.7528390104972672,8,-0.28750133514404297,-0.21000099182128906,0.4224996566772461,0.7974996566772461,-0.4200000762939453,2,0.015624959642690062,-13.154117025647045,19.239999771118164,2.1578883966216487,19.274999618530273,7.9999653211263695,19.0,0.015624959642690062 1703,2012-08-02,18.70499992370605,19.25,18.70499992370605,19.200000762939453,20916.0,-0.025781292685616464,-1.2020167769330483,-8.999965321126435,57.37053397397943,49.94065883128448,-0.0048647705380986395,-0.04107029979234866,0.842922803549957,1.406665307605639,21.90171630640772,0.5450000762939489,-0.42235280347456694,0.036250019073481354,-1.2506631853147532,1.3231632234617159,-0.6072065831206359,0.6797066212675986,-1.0017631905517526,17.09408118783766,-57.516543835668315,0.6434566021941166,8,0.20749950408935902,0.2849998474121129,0.9412503242492711,1.292500495910648,0.09499931335449574,3,0.029403862031750272,-1.1492387752080986,19.200000762939453,-13.154117025647045,19.239999771118164,2.1578883966216487,19.274999618530273,0.029403862031750272 1704,2012-08-03,18.799999237060547,18.799999237060547,18.6299991607666,18.78499984741211,10838.0,0.005078819232396725,21.6675991861648,-0.030301745895353952,61.03375967419617,53.39791124227789,-0.04940744274750841,-0.2563233883053222,0.7008024682099432,1.2982372941044247,22.590458999217738,0.1700000762939453,-0.36930214256379656,0.19924936294555806,-0.8833995806573789,1.281898306548495,-0.34207510885590864,0.7405738347470248,-1.0178920037499992,16.267948696888556,-58.38597705646042,0.5413244718014684,8,0.11250019073486328,0.1900005340576172,0.8675007820129395,1.1975011825561523,0.06500053405761719,4,0.012234120155258266,-1.2020167769330483,18.70499992370605,-1.1492387752080986,19.200000762939453,-13.154117025647045,19.239999771118164,0.012234120155258266 1705,2012-08-06,19.100000381469727,19.100000381469727,18.625,18.799999237060547,30940.0,0.015957508328925174,2.1666571299598822,20.00089013224822,64.93738514126294,57.73346296308394,-0.27484500364108655,-0.6586119333415184,0.3479741036135735,0.9853777375574779,23.704151295746435,0.47500038146972656,-0.26629138596331003,0.542750453948976,-0.3638538091424479,1.4493547170404,0.08944832240326406,0.996052585494688,-1.242177468009178,45.23816443900295,-26.143574016714787,0.4533021315457114,8,-0.1875009536743164,-0.1100006103515625,0.6262497901916504,0.8975000381469727,-0.20000076293945312,0,-0.0049738858013475,21.6675991861648,18.799999237060547,-1.2020167769330483,18.70499992370605,-1.1492387752080986,19.200000762939453,-0.0049738858013475 1706,2012-08-07,19.15999984741211,19.325000762939453,18.98500061035156,19.0,30607.0,0.0031413332326732935,-2.578974842893473,0.5333307902115242,62.66663857113893,61.62313877206587,-0.20951584217043973,-0.636244278145476,0.2323376264890662,0.9153728064626847,21.99092878705644,0.3400001525878942,-0.17106571697992834,0.529749965667726,-0.3195252790630647,1.3790252103985168,0.10511234330233066,0.9543875880331214,-1.2294898810075594,72.29729903885064,4.348218142363521,0.4246376223653947,8,-0.14750003814697266,-0.1700000762939453,0.5675005912780762,0.8375005722045898,-0.3099994659423828,1,-0.010438453263686531,2.1666571299598822,19.100000381469727,21.6675991861648,18.799999237060547,-1.2020167769330483,18.70499992370605,-0.010438453263686531 1707,2012-08-08,19.209999084472656,19.420000076293945,19.104999542236328,19.200000762939453,15335.0,0.0026095635416876206,-2.149993324305251,0.0624895691772167,68.07228315780347,65.07150094723235,-0.1516126661573125,-0.6241261086662426,0.13725731974678723,0.8564354679682076,20.23719679076038,0.3150005340576172,-0.02962787367342301,0.5199992179870598,-0.3150488238383211,1.3550472598124408,0.10247519707436936,0.9375232388997503,-1.209709547241868,73.58478343797759,5.1003726524408535,0.4175240209126908,8,-0.11999988555908203,-0.2199993133544922,0.6250009536743164,0.787501335144043,-0.4399986267089844,2,-0.02238409257263907,-2.578974842893473,19.15999984741211,2.1666571299598822,19.100000381469727,21.6675991861648,18.799999237060547,-0.02238409257263907 1708,2012-08-09,19.01000022888184,19.209999084472656,18.950000762939453,19.209999084472656,21459.0,-0.010411185066243722,1.5999980926404531,-20.00324303700842,61.05676885234278,67.47152844932565,0.06721191642693469,-0.3632024823687239,0.290533560429445,1.0462424971655118,18.274574891332556,0.2599983215332031,0.1576129534659927,0.2695003509521534,-0.5101750532770026,1.0491757551813095,-0.12033735116242283,0.6593380530667297,-0.9427223036578596,48.427697098671544,-17.033135126890343,0.38983770211457736,8,0.13999938964843395,-0.020000457763675428,0.7987499237060511,0.9875001907348597,-0.09000015258789418,3,-0.012098871092431351,-2.149993324305251,19.209999084472656,-2.578974842893473,19.15999984741211,2.1666571299598822,19.100000381469727,-0.012098871092431351 1709,2012-08-10,18.565000534057614,19.01000022888184,18.51000022888184,19.0049991607666,14680.0,-0.023408715910909872,1.222218454626337,2.2000057220786973,52.086812096479385,64.34447070710593,0.496198434579707,0.10531119793324706,0.6944432197292869,1.476203675913137,16.94771093994552,0.5,0.3237813645439971,-0.18699941635132333,-0.9480539947488467,0.5740551620462,-0.5675267055500868,0.1935278728474401,-0.43341375636017077,6.043990593205726,-54.54853655829267,0.38052728919876216,8,0.5274991989135778,0.4249992370605504,1.1875000000000036,1.4324998855590856,0.43499946594238637,4,0.012658157621478372,1.5999980926404531,19.01000022888184,-2.149993324305251,19.209999084472656,-2.578974842893473,19.15999984741211,0.012658157621478372 1710,2012-08-13,18.600000381469727,18.665000915527344,18.5049991607666,18.5049991607666,8337.0,0.001885259704027753,-2.3684147124959845,-0.21591253912244174,56.76159071656641,62.1686355431438,0.39714470859348694,0.10358133813686266,0.6161397550585477,1.4212663532677077,15.552329249991798,0.1600017547607422,0.41097616476064047,-0.1697495460510261,-0.8968163098209665,0.5573172177189143,-0.5332829279359963,0.1937838358339441,-0.40667710539775825,10.382636682759253,-53.96789086592162,0.36353338188497064,8,0.3624992370605469,0.3899993896484375,1.1599998474121094,1.3975000381469727,0.3449993133544922,0,0.014247278721157608,1.222218454626337,18.565000534057614,1.5999980926404531,19.01000022888184,-2.149993324305251,19.209999084472656,0.014247278721157608 1711,2012-08-14,18.61000061035156,18.700000762939453,18.5049991607666,18.670000076293945,13549.0,0.0005376467030504539,2.250003973615195,-0.631565210408004,53.62596850832783,59.73463785467748,0.32227142080565585,0.12727861322720813,0.5770499239010327,1.393100431601237,14.043264290390553,0.19500160217285156,0.48030827527763975,-0.17699937820434997,-0.8691766177348157,0.5151778613261158,-0.5230879979695828,0.1690892415608829,-0.35741029584004735,11.475556778480572,-49.1394547901781,0.34608861976523336,8,0.3524990081787145,-0.02250099182128551,1.1174993515014684,1.3874998092651403,0.29500007629394887,1,0.015582966075638138,-2.3684147124959845,18.600000381469727,1.222218454626337,18.565000534057614,1.5999980926404531,19.01000022888184,0.015582966075638138 1712,2012-08-15,18.899999618530273,18.940000534057614,18.674999237060547,18.674999237060547,8966.0,0.015582966075638138,-1.355563090747224,-3.750039736783324,49.269313226107464,58.83450221602504,-0.016492337630534593,-0.13789304746878628,0.2837814811805899,1.0869964867909907,12.759539190670901,0.3299999237060547,0.3763783163374761,0.0927496910095229,-0.5870449427620201,0.7725443247810659,-0.2471476258762486,0.4326470078952944,-0.5905129471167996,56.02843978864952,0.3790322821762615,0.3398973168857715,8,0.0625,-0.3125,0.0950002670288086,0.5025005340576172,-0.05999946594238281,2,-0.002645462331730686,2.250003973615195,18.61000061035156,-2.3684147124959845,18.600000381469727,1.222218454626337,18.565000534057614,-0.002645462331730686 1713,2012-08-16,18.979999542236328,19.065000534057614,18.899999618530273,18.899999618530273,8098.0,0.004232800281520621,-3.1250268221156396,0.3555546136565931,49.58505206041478,57.56242359227155,-0.059654599684300536,-0.17404814465546536,0.18670606873751083,0.986163691689498,11.507421139976378,0.1650009155273402,0.29281745013866,0.13924961090087962,-0.502329516143373,0.7808287379451322,-0.18153995262124667,0.4600391744230059,-0.6158923681969704,84.82128868332013,33.345127084002705,0.32078956352212684,8,-0.017499923706054688,-0.2849998474121094,0.010000228881835938,0.41750049591064453,0.4200000762939453,3,-0.011064230217990412,-1.355563090747224,18.899999618530273,2.250003973615195,18.61000061035156,-2.3684147124959845,18.600000381469727,-0.011064230217990412 1714,2012-08-17,19.0049991607666,19.024999618530273,18.940000534057614,19.0049991607666,7776.0,0.0013171559079672157,3.2498569521268226,0.0,43.74997792416513,55.20826723481623,-0.058688647812285666,-0.16331621511836403,0.13892772654838836,0.9412230942968876,10.132510228087886,0.0849990844726598,0.20918081709466207,0.1362492561340325,-0.4810270236982319,0.7535255359662969,-0.17238888378209793,0.4448873960501629,-0.5884563042063959,89.28549533041384,42.13185643368955,0.3086381399161313,8,-0.042499542236328125,-0.19249916076660156,-0.0149993896484375,0.3925008773803711,0.04500007629394531,4,-0.004472459259462935,-3.1250268221156396,18.979999542236328,-1.355563090747224,18.899999618530273,2.250003973615195,18.61000061035156,-0.004472459259462935 1715,2012-08-20,19.0,19.084999084472656,18.95499992370605,19.084999084472656,12240.0,-0.00026304451393621697,2.0588367291985397,-100.0,44.366190246353014,53.1748840876178,-0.07751815027633313,-0.12038436816735043,0.11884732953560473,0.9275666297341445,8.700327506117802,0.12999916076660512,0.21216585349348094,0.10325012207031392,-0.48211762046058837,0.6886178646012162,-0.18943374919513545,0.3959339933357633,-0.5331188882197821,85.34498350800922,39.56315467983827,0.2926838712654508,8,-0.03750038146972656,-0.11750030517578125,-0.010000228881835938,0.39750003814697266,0.04000091552734375,0,0.0,3.2498569521268226,19.0049991607666,-3.1250268221156396,18.979999542236328,-1.355563090747224,18.899999618530273,0.0 1716,2012-08-21,18.850000381469727,19.100000381469727,18.76000022888184,19.100000381469727,16926.0,-0.007894716764751286,1.7200012207030966,2.9412081500762945,42.187477382125266,50.298794556986884,0.02669043703211571,0.08351521242905591,0.25972173809938326,1.06200044920039,7.07021064792012,0.3400001525878871,0.19384461477941528,-0.07824954986572408,-0.5707110884023443,0.41421198867089615,-0.32448031913403597,0.1679812194025878,-0.33479454467829584,41.17662898354299,-2.1873683830058965,0.24623076926831092,8,0.007498741149902344,0.03249931335449219,0.1399993896484375,0.5474996566772461,0.31999969482421875,1,0.005039751269600989,2.0588367291985397,19.0,3.2498569521268226,19.0049991607666,-3.1250268221156396,18.979999542236328,0.005039751269600989 1717,2012-08-22,18.399999618530273,18.809999465942386,18.299999237060547,18.809999465942386,49799.0,-0.023872719036219237,1.487806920421638,1.6399993896484517,43.05237180768339,48.29830599646918,0.39080723058804523,0.5606875043023436,0.7025948079243989,1.4938203286675886,5.576921148963334,0.5500011444091797,0.12219687977608373,-0.5272502899169922,-1.024118951980423,-0.030381627853561355,-0.7756846209487058,-0.27881595888527855,1.2749996185302734,12.500029802279755,-32.77470825310623,0.24843433103171472,8,0.3000001907348633,0.5124998092651367,0.5900001525878906,0.9975004196166992,0.8400001525878906,2,0.027445710792660005,1.7200012207030966,18.850000381469727,2.0588367291985397,19.0,3.2498569521268226,19.0049991607666,0.027445710792660005 1718,2012-08-23,18.350000381469727,18.5,18.21500015258789,18.420000076293945,27025.0,-0.002717349896583343,1.4782644751463685,0.1707310265261106,39.534889910283496,46.90364797578076,0.37698387793337673,0.5951253326975987,0.7481234272229642,1.521011900889274,5.28740040823499,0.2849998474121094,0.04958670854031055,-0.5479995727539055,-1.10783384977017,0.011834704262358997,-0.8279167112620378,-0.26808243424577327,1.2974988555908205,15.25425920537937,-32.29795823648442,0.27991713850813177,8,0.30749988555908203,0.5624990463256836,0.6399993896484375,1.047499656677246,0.6199989318847621,3,0.026702984246963712,1.487806920421638,18.399999618530273,1.7200012207030966,18.850000381469727,2.0588367291985397,19.0,0.026702984246963712 1719,2012-08-24,18.545000076293945,18.690000534057614,18.34000015258789,18.38999938964844,29015.0,0.010626686145529085,-1.7451100655980214,-2.2143051771116657,36.43027292415545,44.64461266551286,0.19986690306163268,0.3839771214218217,0.54454040740886,1.304346404505857,4.965311937762333,0.350000381469723,-0.04331168275354713,-0.3302498817443862,-0.9092821310294141,0.24878236754064176,-0.6197660063869002,-0.040733757101872214,1.0451991973876957,37.288117328850525,-10.12072123026929,0.2895161246425135,8,0.11250019073486328,0.36749935150146484,0.44499969482421875,0.8524999618530273,0.37000083923339844,4,0.04610404630460341,1.4782644751463685,18.350000381469727,1.487806920421638,18.399999618530273,1.7200012207030966,18.850000381469727,0.04610404630460341 1720,2012-08-27,18.56999969482422,18.600000381469727,18.239999771118164,18.540000915527344,31007.0,0.0013480516811767984,7.0,0.19353965421768732,35.323339178756115,42.61098718444934,0.19016168730449934,0.31985154863996357,0.5051069938863115,1.265589974843195,5.29507722929954,0.3600006103515625,-0.10590547480135015,-0.2700002670288093,-0.8321575459463553,0.29215701188873666,-0.5510789064875823,0.011078372429963679,0.9651916140136727,40.11293225142512,-3.976346917302635,0.28107863945877304,8,0.08750057220458984,0.3424997329711914,0.01750040054321289,0.8275003433227539,0.4850006103515625,0,0.025848117938855664,-1.7451100655980214,18.545000076293945,1.4782644751463685,18.350000381469727,1.487806920421638,18.399999618530273,0.025848117938855664 1721,2012-08-28,19.489999771118164,19.4950008392334,18.850000381469727,19.049999237060547,160751.0,0.04954227740511841,1.86665169053664,14.667281281790437,54.86113088737551,43.23230025792357,-0.6614407544604965,-0.6118275583727666,-0.4292501146324632,0.34015680069841636,5.384953893186347,0.9250011444091797,-0.08629969261249215,0.6374998092651367,0.028709164362865636,1.2462904541674078,0.3331044868140012,0.9418951317162723,-1.2749996185302734,99.60929176308954,56.803398009288216,0.30439532245113593,8,-0.6349992752075195,-0.5775003433227539,-0.994999885559082,-0.0924997329711914,-0.475000381469723,1,-0.023088705021826805,7.0,18.56999969482422,-1.7451100655980214,18.545000076293945,1.4782644751463685,18.350000381469727,-0.023088705021826805 1722,2012-08-29,19.5,19.5,19.399999618530273,19.489999771118164,54537.0,0.0005130953822101159,18.999618539004388,0.02272776532704487,59.107813544744296,44.29038486729352,-0.6452336882984646,-0.6305277071450064,-0.45169170102073153,0.32552481218054297,5.905332879912254,0.10000038146972656,-0.08136312387568623,0.6325000762939439,-0.02516297129922407,1.2901631238871119,0.3036685524973599,0.9613316000905279,-1.260000228881836,100.0,55.51322138171777,0.3288315237965842,8,-0.6424999237060547,-0.5875005722045898,-0.9512500762939453,-0.10249996185302734,-0.6499996185302734,2,-0.016923073010566947,1.86665169053664,19.489999771118164,7.0,18.56999969482422,-1.7451100655980214,18.545000076293945,-0.016923073010566947 1723,2012-08-30,19.2549991607666,19.5,19.21999931335449,19.5,27605.0,-0.012564145601712706,1.2857120614086595,-24.499523173755485,63.85540599750595,46.52432131988694,-0.3990904984217387,-0.3607030510398559,-0.21885069733355778,0.5644222013112916,5.9530663289824854,0.28000068664551137,-0.06813128547517522,0.35999927520752095,-0.31482587961166075,1.0348244300267027,0.0225866977979301,0.6974118526171118,-0.9645993804931656,80.55549248186884,29.91687371506118,0.3374125774095903,8,-0.39749908447265625,-0.3099994659423828,-0.6474990844726562,0.1425008773803711,-0.3949985504150426,3,-0.000778986772380641,18.999618539004388,19.5,1.86665169053664,19.489999771118164,7.0,18.56999969482422,-0.000778986772380641 1724,2012-08-31,19.030000686645508,19.399999618530273,19.030000686645508,19.239999771118164,32176.0,-0.011685197814993664,-2.5238147138964577,0.8571361842258916,58.022404258801934,48.04167843238127,-0.1901711250817506,-0.12394465840474567,-0.008877270153380579,0.7742028298722268,5.72730935688155,0.3699989318847656,-0.06640359107683835,0.12350072860717631,-0.5523461491345287,0.7993476063488814,-0.2144227102636762,0.46142416747802883,-0.6912168975830077,62.69847396999408,6.679913881318001,0.3379234388708533,8,-0.1725006103515625,-0.08500099182128906,-0.2787508964538574,0.36749935150146484,-0.22000122070312145,4,-0.0031529884984778933,1.2857120614086595,19.2549991607666,18.999618539004388,19.5,1.86665169053664,19.489999771118164,-0.0031529884984778933 1725,2012-09-03,19.0049991607666,19.149999618530273,19.0049991607666,19.0049991607666,19544.0,-0.001313795321954525,0.0,-0.0,57.328365022240675,49.72399928128298,-0.18370437081732405,-0.11217666544309424,-0.0022412888287952626,0.7783376527602712,6.064002094220281,0.14500045776367188,-0.0723734467178545,0.10324926376342702,-0.5681924181029672,0.7746909456298212,-0.23247157716977185,0.4389701046966259,-0.6197667232666006,23.84598004031844,-36.245203449157216,0.33572084093319793,9,-0.14749908447265625,-0.05999946594238281,-0.23749923706054688,0.3925008773803711,-0.2049999237060547,0,-0.004735503773399152,-2.5238147138964577,19.030000686645508,1.2857120614086595,19.2549991607666,18.999618539004388,19.5,-0.004735503773399152 1726,2012-09-04,18.959999084472656,19.100000381469727,18.940000534057614,19.0,42142.0,-0.002367802066881586,-3.000095369796119,-100.0,51.22447946874477,50.63201124362313,-0.1357339575978216,-0.08740995199946155,0.027199033896412317,0.796888027206542,5.976519117859842,0.15999984741211293,-0.06639995367433826,0.06824922561645508,-0.5928759864109416,0.7293744376438518,-0.26231338039724506,0.3988118316301552,-0.5301759444726564,3.5711731227079593,-54.677907712843094,0.33056260601369836,9,-0.10249900817871094,-0.0149993896484375,-0.1087493896484375,0.4375009536743164,-0.15999984741210938,1,0.005010613148231924,0.0,19.0049991607666,-2.5238147138964577,19.030000686645508,1.2857120614086595,19.2549991607666,0.005010613148231924 1727,2012-09-05,18.780000686645508,19.0,18.575000762939453,19.0,33854.0,-0.009493586841708201,2.863641486696202,5.499856952126645,46.07844970540782,51.359073443081385,0.11603896309845396,0.061895738191100946,0.18761333968548044,0.9529536307253537,5.969630698750823,0.4249992370605469,-0.06710405012565346,-0.09024925231933523,-0.7355760108687264,0.5550775062300559,-0.4129126315940326,0.23241412695536212,-0.30737047224550906,22.1621721935146,-31.373838021957972,0.322663379274696,9,0.08999919891357422,0.0774993896484375,0.1712489128112793,0.6174993515014648,0.019998550415039062,2,0.012513242513885636,-3.000095369796119,18.959999084472656,0.0,19.0049991607666,-2.5238147138964577,19.030000686645508,0.012513242513885636 1728,2012-09-06,18.780000686645508,18.854999542236328,18.59000015258789,18.69499969482422,65343.0,0.0,1.2553264019089825,-0.3863693505457635,45.54458063219788,52.37177429953054,0.2050077563357,0.046147256656464464,0.17278352855074175,0.9300552366419126,6.289333168049318,0.2649993896484375,-0.05015124557976591,-0.07874927520752095,-0.7217834094762878,0.5642848590612459,-0.4002663423419044,0.2427677919268625,-0.2662756808215079,24.84851006965878,-23.16718169295899,0.3215170671343831,9,0.08999919891357422,0.0774993896484375,0.1712489128112793,0.6174993515014648,0.0149993896484375,3,0.0037273531557426853,2.863641486696202,18.780000686645508,-3.000095369796119,18.959999084472656,0.0,19.0049991607666,0.0037273531557426853 1729,2012-09-07,18.799999237060547,18.905000686645508,18.700000762939453,18.84000015258789,91127.0,0.0010648854996719859,1.4117356670032537,-0.4705935150903175,46.06297261374644,53.565066903418355,0.2514247660822235,0.04707022411667339,0.13175663258704162,0.8915128958702923,6.291443317301624,0.2049999237060547,0.0010140581030668727,-0.07050065994262766,-0.6993664671539896,0.5583651472687343,-0.38493356354830865,0.24393224366305333,-0.2468232314695058,39.13024729238884,-3.9915485713276198,0.31443290360568077,9,0.2375011444091797,0.05750083923339844,0.15125036239624023,0.5975008010864258,0.02500152587890625,4,0.0031915625386160773,1.2553264019089825,18.780000686645508,2.863641486696202,18.780000686645508,-3.000095369796119,18.959999084472656,0.0031915625386160773 1730,2012-09-10,18.864999771118164,18.8799991607666,18.604999542236328,18.76000022888184,30139.0,0.003457475356141604,3.07411907654921,-2.624928476063234,50.30548679771834,53.05888422678978,0.2600138682806765,0.003099629104074353,0.045082346164431186,0.8064019205183044,6.354632864071605,0.27499961853027344,0.0724035266176628,-0.01875009536743022,-0.6346520007803171,0.5971518100454567,-0.32670104807387546,0.289200857339015,-0.27499961853027344,55.23794645614366,11.379758474724724,0.3079509527064443,9,0.1725006103515625,-0.00749969482421875,0.08624982833862305,0.5325002670288086,0.13000106811523438,0,-0.0029154681072396382,1.4117356670032537,18.799999237060547,1.2553264019089825,18.780000686645508,2.863641486696202,18.780000686645508,-0.0029154681072396382 1731,2012-09-11,18.899999618530273,19.030000686645508,18.76499938964844,18.88999938964844,39910.0,0.0018552795036708147,-1.0384697208671376,0.0952406902815316,62.25491937700669,53.408562652596714,0.14809499081965427,-0.009549887992235995,-0.03049063396760232,0.7657412391477436,6.363831972725059,0.26500129699706676,0.14277047876352,0.001749801635742898,-0.6005200144772509,0.6040196177487367,-0.299385106420754,0.3028847096922398,-0.2950000762939453,71.42833188710172,22.628509580449858,0.3011349080564961,9,0.13750076293945312,-0.042499542236328125,0.05124998092651367,0.4975004196166992,0.0,1,-0.005291025581380615,3.07411907654921,18.864999771118164,1.4117356670032537,18.799999237060547,1.2553264019089825,18.780000686645508,-0.005291025581380615 1732,2012-09-12,18.850000381469727,18.979999542236328,18.700000762939453,18.82999992370605,50867.0,-0.002645462331730686,1.0,2.000000000001066,62.25491937700669,53.23073080587457,0.1075002676612904,0.038484597198330306,-0.027478893651753822,0.8113281501843304,6.913735437005415,0.279998779296875,0.21806025939759976,-0.045749473571778054,-0.6484036685916372,0.5569047214480811,-0.34707657108170764,0.25557762393815153,-0.24500083923339844,59.090889386918214,5.797951445057151,0.30132709750992887,9,0.13749980926513672,0.00749969482421875,0.15124940872192383,0.5474996566772461,-0.010000228881835938,2,-0.0026525805515809076,-1.0384697208671376,18.899999618530273,3.07411907654921,18.864999771118164,1.4117356670032537,18.799999237060547,-0.0026525805515809076 1733,2012-09-13,18.770000457763672,18.95499992370605,18.655000686645508,18.80500030517578,52218.0,-0.004244027696927666,-1.2641504001842307,-1.7499523173752376,55.84417385928008,52.988705205927694,0.12456783574014807,0.10745450482199104,0.0005725049540004079,0.8816954473162326,7.271371545477424,0.2999992370605433,0.16877977119688836,-0.11524944305419993,-0.7190396287331815,0.48854074262478164,-0.4171445358936907,0.18664564978529086,-0.12920089721679773,38.82364028848009,-15.81245796516238,0.30189509283949123,9,0.0924997329711914,0.08749961853027344,0.26999902725219727,0.6174993515014648,0.05999946594237926,3,0.0015982300780641445,1.0,18.850000381469727,-1.0384697208671376,18.899999618530273,3.07411907654921,18.864999771118164,0.0015982300780641445 1734,2012-09-14,18.920000076293945,19.05500030517578,18.770000457763672,18.799999237060547,63013.0,0.007991455240920375,-2.1666931578556974,-3.428610354223433,58.53660578960149,53.12295418007891,-0.04769157281801384,-0.051900500611615996,-0.19248299174286743,0.7279471330668592,7.551968613541506,0.2849998474121094,0.10333587691030033,0.03900012969970845,-0.5624330256620702,0.6404332850614871,-0.2617164479811791,0.339716707380596,-0.2649993896484375,70.0,12.968039984747705,0.3007165776808892,9,-0.08249950408935547,-0.0625,0.14999961853027344,0.3599996566772461,-0.7000007629394567,4,-0.006606765301054085,-1.2641504001842307,18.770000457763672,1.0,18.850000381469727,-1.0384697208671376,18.899999618530273,-0.006606765301054085 1735,2012-09-17,19.0,19.170000076293945,18.795000076293945,18.84499931335449,35402.0,0.004228325760225138,-1.9411861503594054,1.2916633553207004,29.752028336015712,50.737126276442346,-0.14357348815014248,-0.13902848714617733,-0.3093716842239367,0.6390371741070879,7.607858851290164,0.375,0.04027681968492658,0.11900005340576314,-0.4824331019560155,0.7204332087675418,-0.1817165242751244,0.4197166310866507,-0.3449993133544922,66.99023732630144,14.710177647458536,0.3007165776808892,9,-0.12749958038330078,-0.1424999237060547,0.041249752044677734,0.10249996185302734,-0.75,0,-0.009210486161081444,-2.1666931578556974,18.920000076293945,-1.2641504001842307,18.770000457763672,1.0,18.850000381469727,-0.009210486161081444 1736,2012-09-18,18.94499969482422,19.059999465942386,18.864999771118164,18.899999618530273,37057.0,-0.00289475290398844,-2.391305790058609,0.29032178674705544,27.888385665217783,48.716008049754564,-0.10160997270746108,-0.08068280458565624,-0.2194797885125226,0.6820027469990109,8.012130387624177,0.1949996948242223,0.00537894281189466,0.05924978256225444,-0.5426529011279051,0.661152466252414,-0.24170155928282355,0.36020112440733243,-0.2561990356445314,56.31055376137003,9.650898720897807,0.3009513418450797,9,-0.06499958038330078,-0.08749961853027344,0.03125,0.1575002670288086,-0.6399993896484375,1,0.0026392792406768617,-1.9411861503594054,19.0,-2.1666931578556974,18.920000076293945,-1.2641504001842307,18.770000457763672,0.0026392792406768617 1737,2012-09-19,18.905000686645508,19.045000076293945,18.799999237060547,19.0,49930.0,-0.002111322714332786,1.6486653676038476,-2.1110922731318613,33.33333333333333,47.35920279432517,-0.046952605352057475,-0.0009597529089120371,-0.15448949362980713,0.7040237434897065,7.544978094837671,0.24500083923339844,-0.028670125456713436,-0.005999279022216086,-0.5627810908702742,0.550782532825842,-0.28439018494624335,0.2723916269018112,-0.18375205383300752,48.54374685194513,5.916741249238285,0.2783909059240289,9,-0.017500877380371094,-0.0475006103515625,-0.13000106811523438,0.09499931335449219,-0.4650001525878942,2,-0.00026453678569648975,-2.391305790058609,18.94499969482422,-1.9411861503594054,19.0,-2.1666931578556974,18.920000076293945,-0.00026453678569648975 1738,2012-09-20,18.84000015258789,18.899999618530273,18.645000457763672,18.899999618530273,41236.0,-0.0034382719754955104,7.500047684140255,0.6315778906579397,39.32578249734791,46.610626114725335,0.03068024564704075,0.10817893879025675,-0.06425416941899442,0.7442585963431725,7.036729413726861,0.26000022888183594,-0.041937971501141647,-0.0954998016357429,-0.5877222341802408,0.39672263090875504,-0.34161101790799364,0.15061141463650785,0.6599998474121094,37.14282600244868,-2.8236076162143604,0.24611121627224955,9,0.047499656677246094,0.017499923706054688,-0.06500053405761719,0.14999961853027344,-0.4400005340576172,3,0.0,1.6486653676038476,18.905000686645508,-2.391305790058609,18.94499969482422,-1.9411861503594054,19.0,0.0 1739,2012-09-21,19.399999618530273,19.405000686645508,18.770000457763672,18.88999938964844,105117.0,0.029723962919685043,1.4422974643382447,-8.500079473567032,63.85970970729801,48.116650882456405,-0.48640990801024486,-0.40525971209208933,-0.6027909898331529,0.16217904240140513,6.931227139955815,0.6350002288818359,-0.011248452339490456,0.42174968719482564,-0.07615380320886089,0.9196531775985122,0.17279794199298237,0.6707014323966689,0.08290039062499943,99.34196491985374,54.967894703089655,0.24895174520184382,9,-0.3749990463256836,-0.5424995422363281,-0.5712499618530273,-0.4099998474121094,-0.47500038146972656,4,-0.029381428145997313,7.500047684140255,18.84000015258789,1.6486653676038476,18.905000686645508,-2.391305790058609,18.94499969482422,-0.029381428145997313 1740,2012-09-24,19.049999237060547,19.28499984741211,18.959999084472656,19.049999237060547,42462.0,-0.018041257131542254,-2.6111134658585176,0.0,52.601166903340186,47.04401171871569,-0.12003008354740174,-0.018398467921080908,-0.2320511282611406,0.4867222437758514,6.618025637386378,0.4400005340576172,0.01521216651887869,0.04774932861328196,-0.41211842962644596,0.5076170868530099,-0.18218455050658378,0.2776832077331477,0.4161427810668954,53.289297016757054,3.598863561827578,0.22993387911986468,9,-0.02499866485595703,-0.19249916076660156,-0.16249942779541016,-0.05999946594238281,-0.049999237060546875,0,-0.04356955154577369,1.4422974643382447,19.399999618530273,7.500047684140255,18.84000015258789,1.6486653676038476,18.905000686645508,-0.04356955154577369 1741,2012-09-25,19.040000915527344,19.1299991607666,18.905000686645508,19.05500030517578,16316.0,-0.000524846295728576,1.727302152451853,-100.0,58.33336389990304,46.60828333237083,-0.09843568396178881,-0.04621074035304673,-0.2016466165333881,0.4719048195374995,6.20287082588231,0.22499847412109375,0.04056607683044078,0.06025094985961843,-0.3392019518034495,0.45970385152268634,-0.13947550097191552,0.2599774006911524,0.4097182713928227,51.97372879016411,-1.1493215429741994,0.19972645083153429,9,-0.015000343322753906,-0.18250083923339844,-0.11750125885009766,-0.05000114440917969,0.8599987030029297,1,-0.04149164272797323,-2.6111134658585176,19.049999237060547,1.4422974643382447,19.399999618530273,7.500047684140255,18.84000015258789,-0.04149164272797323 1742,2012-09-26,19.170000076293945,19.299999237060547,18.93000030517578,19.0,49754.0,0.006827686686747159,-1.3870939955331048,-11.3337995930824,61.53847890172498,47.24098389264249,-0.19921936319085987,-0.2131274355205619,-0.31672302264730945,0.32094700403830245,5.907333220269891,0.3699989318847656,0.05271954853201066,0.20675010681152273,-0.12348504288820195,0.5369852565112474,0.04163253196166039,0.37186768166138506,0.26362473604309145,69.07887637122012,11.867911281974763,0.1651175748498628,9,-0.14499950408935547,-0.3125,-0.3000006675720215,-0.18000030517578125,0.7600002288818359,2,-0.0451225752569423,1.727302152451853,19.040000915527344,-2.6111134658585176,19.049999237060547,1.4422974643382447,19.399999618530273,-0.0451225752569423 1743,2012-09-27,19.239999771118164,19.405000686645508,19.100000381469727,19.19499969482422,28311.0,0.003651522928827866,-1.5957616044542924,0.264706212343906,62.643722890100285,47.69733023714235,-0.21851797924940897,-0.2996728460990674,-0.36471482569958624,0.2288257298666565,6.0799791880997756,0.30500030517578125,0.034894180646201534,0.2774997711181655,-0.050002440997356956,0.6050019832336879,0.11374866506040604,0.4412508771759249,0.17785255412740497,74.01561321987367,13.917853545186063,0.1637511060577605,9,-0.21499919891357422,-0.38249969482421875,-0.4337501525878906,-0.25,0.8649997711181641,3,-0.04158000242086579,-1.3870939955331048,19.170000076293945,1.727302152451853,19.040000915527344,-2.6111134658585176,19.049999237060547,-0.04158000242086579 1744,2012-09-28,18.96999931335449,19.26499938964844,18.96999931335449,19.26499938964844,45678.0,-0.014033287992496923,1.0,-6.555546136566089,52.699222741527635,50.247018504421455,0.06629204672693945,-0.03625693302467781,-0.07974227674663936,0.47498980849350403,6.520333076597787,0.2950000762939524,0.014533355615736099,0.010499382019037995,-0.3154951154259642,0.3364938794640402,-0.1524978667034631,0.1734966307415391,0.4350013732910192,12.999725341796164,-45.74180279065022,0.16299724872250043,9,0.05500125885010121,-0.0999994277954066,-0.18499946594237926,0.020000457763675428,0.970001220703125,4,-0.030047428331900217,-1.5957616044542924,19.239999771118164,-1.3870939955331048,19.170000076293945,1.727302152451853,19.040000915527344,-0.030047428331900217 1745,2012-10-01,18.915000915527344,19.100000381469727,18.88999938964844,19.0,44385.0,-0.0028992303541321984,-2.111076575303869,0.28813241521998467,50.38171347368481,52.74627714980668,0.12065334583750698,0.012283075595888704,-0.009941019281058061,0.5062287231219216,6.951239807037352,0.2100009918212855,0.016643753321250898,-0.039999103546144,-0.36583372645289813,0.28583551936061014,-0.20291641499952107,0.12291820790723307,0.48999977111816406,4.854652993047724,-50.12236100229708,0.16291731145337723,10,0.1099996566772461,-0.04500102996826172,-0.13000106811523438,0.07499885559082031,1.1349983215332031,0,0.0005285921781263969,1.0,18.96999931335449,-1.5957616044542924,19.239999771118164,-1.3870939955331048,19.170000076293945,0.0005285921781263969 1746,2012-10-02,19.05500030517578,19.05500030517578,18.8799991607666,18.8799991607666,21467.0,0.00740150054835631,1.0,-2.0588591688358315,54.9878458412729,55.1523340951333,-0.00234850226548744,-0.12673173927355919,-0.12611315925823519,0.3478328613644841,7.448463796265459,0.1750011444091797,0.004057084867920224,0.09525022506714009,-0.233646739128627,0.4241471892629072,-0.06919825703074522,0.2596987071650254,0.3348003768920904,33.33345443448186,-20.250605132241233,0.1644484820978842,10,-0.029999732971191406,-0.017499923706054688,-0.2700004577636719,-0.06500053405761719,0.9449996948242188,1,-0.0028863974964535855,-2.111076575303869,18.915000915527344,1.0,18.96999931335449,-1.5957616044542924,19.239999771118164,-0.0028863974964535855 1747,2012-10-03,19.01499938964844,19.09499931335449,18.770000457763672,19.0049991607666,17612.0,-0.0020992345781529753,2.823514232180441,0.05714379134834348,56.07939131307289,57.01384618576941,0.06134802625270552,-0.07190945593468356,-0.06870615073633601,0.3667027233731588,7.106235317423815,0.32499885559081676,0.0373919736365238,0.04349937438965057,-0.2749852560765902,0.36198400485589133,-0.11574294084346803,0.20274168962276917,0.35990528793334775,38.58249505140884,-16.17183141094614,0.15924231523311994,10,0.07250118255614879,0.02250099182128551,-0.1312494277954137,-0.02499961853027699,0.9600009918212855,2,0.046542217054375445,1.0,19.05500030517578,-2.111076575303869,18.915000915527344,1.0,18.96999931335449,0.046542217054375445 1748,2012-10-04,18.850000381469727,19.100000381469727,18.84000015258789,19.045000076293945,15978.0,-0.008677308097550518,-1.4186050637852416,-19.499523173748557,48.27586530890669,55.282307919281486,0.25469907301641825,0.10393124959293587,0.09553801378778104,0.5091571622809603,6.7509177698509975,0.26000022888183594,0.07655441628406834,-0.12499961853027486,-0.4360756304099418,0.18607639334939208,-0.28053762447010655,0.030538387409556833,0.5103062117157009,16.1616356224134,-35.14965474125067,0.15553800593983302,10,0.23750019073486328,0.1875,0.03499937057495117,0.1399993896484375,1.244998931884762,3,0.05729442450132449,2.823514232180441,19.01499938964844,1.0,19.05500030517578,-2.111076575303869,18.915000915527344,0.05729442450132449 1749,2012-10-05,18.86000061035156,18.96500015258789,18.799999237060547,18.96500015258789,8889.0,0.0005305161103159595,2.1428882833787464,0.538460033647657,46.42857837956709,54.59646474997337,0.17885288561490853,0.10398818174122226,0.0827880994553638,0.4804334252319684,6.45292297148172,0.16500091552734375,0.10807357253663952,-0.11799945831299041,-0.4230685407028254,0.18706962407684458,-0.2705339995079079,0.03453508288192708,0.48599986012543184,27.272779816777813,-21.144150435355925,0.15253454119491783,10,0.2274999618530309,0.13000011444092152,0.041249275207523084,0.12999916076660512,1.4899997711181676,4,0.0660126665744345,-1.4186050637852416,18.850000381469727,2.823514232180441,19.01499938964844,1.0,19.05500030517578,0.0660126665744345 1750,2012-10-08,18.809999465942386,18.81999969482422,18.63500022888184,18.799999237060547,18667.0,-0.0026511740610298817,11.333015449170086,-0.09524069028159284,46.54730185242466,53.286902300253544,0.21370304369168736,0.15774525222711944,0.12053643218547805,0.5109108722219489,6.117555691091087,0.22500038146971946,0.13529319410744733,-0.16525058746337606,-0.4755553010270823,0.1450541261003302,-0.3204029442452274,-0.010098230681524711,0.5219810042803381,37.63423217962735,-9.380032255329013,0.15515235678185257,10,0.2100009918212855,0.1800012588500941,0.09125041961669567,0.1800003051757777,1.465000152587887,0,0.06007448698556428,2.1428882833787464,18.86000061035156,-1.4186050637852416,18.850000381469727,2.823514232180441,19.01499938964844,0.06007448698556428 1751,2012-10-09,18.799999237060547,18.905000686645508,18.729999542236328,18.809999465942386,15984.0,-0.0005316442937676191,-1.3333545261498163,-1.0,47.272685837941516,51.70181418205538,0.20794663987271633,0.16850912709743682,0.11904334174037601,0.494983718951449,6.045066345326987,0.1750011444091797,0.0825592939805091,-0.1702507972717271,-0.4887747084126097,0.14827311386915554,-0.3295127528421702,-0.010988841701284002,0.5041020235085405,35.483646029024015,-10.868823229005798,0.1592619555704418,10,0.220001220703125,0.1900014877319336,0.10125064849853516,0.1900005340576172,1.4650001525878942,1,0.06648936440039144,11.333015449170086,18.809999465942386,2.1428882833787464,18.86000061035156,-1.4186050637852416,18.850000381469727,0.06648936440039144 1752,2012-10-10,18.799999237060547,18.81999969482422,18.674999237060547,18.81999969482422,31911.0,0.0,13.49971390425329,1.9999999999992895,48.92470471936289,50.17747882975122,0.1675636741496902,0.17346472641969868,0.1086025399362498,0.4751001174942786,5.884839970392937,0.14500045776367188,0.07172427380762514,-0.1677507400512681,-0.4909985311329983,0.15549705103046207,-0.329374635592135,-0.0061268445104012415,0.47733798224104973,35.483646029024015,-11.536678075590117,0.16162389554086556,10,0.1500005722045934,0.1900014877319336,0.10125064849853516,0.1900005340576172,1.480001449584961,2,0.06382983040626322,-1.3333545261498163,18.799999237060547,11.333015449170086,18.809999465942386,2.1428882833787464,18.86000061035156,0.06382983040626322 1753,2012-10-11,18.799999237060547,18.84000015258789,18.65999984741211,18.709999084472656,15539.0,0.0,1.11762593963873,-4.499904634751097,26.923014849473077,47.313455730634054,0.11017165284844666,0.18532932341926767,0.11390426941568421,0.45589285184049544,5.586853825776298,0.18000030517578125,0.049667337410220114,-0.16925067901611257,-0.4888931867727919,0.15039182874056678,-0.329071932894454,-0.009429425137771119,0.4516445026242586,49.99971100771556,9.201250562647559,0.15982125387833987,10,0.06750106811523438,0.19750118255615234,0.0637507438659668,0.1900005340576172,1.7000007629394531,3,0.06250006340919922,13.49971390425329,18.799999237060547,-1.3333545261498163,18.799999237060547,11.333015449170086,18.809999465942386,0.06250006340919922 1754,2012-10-12,18.795000076293945,18.88500022888184,18.645000457763672,18.795000076293945,21426.0,-0.0002659128175254155,1.666659602424382,0.0,36.649204202974566,45.7876213672218,0.09804736274378811,0.1902372012442548,0.12119379878534176,0.434514979955992,5.489719159850017,0.23999977111816762,0.007097238900211522,-0.16799983978271626,-0.49646358145848524,0.1604639018930527,-0.33223171062060075,-0.003767968944831779,0.4319779229587404,59.25910227609831,19.21279012804218,0.16423187083788499,10,0.07250022888183594,0.21000003814697266,0.06874990463256836,0.19499969482421875,2.0049991607666016,4,0.06916729086371354,1.11762593963873,18.799999237060547,13.49971390425329,18.799999237060547,-1.3333545261498163,18.799999237060547,0.06916729086371354 1755,2012-10-15,18.825000762939453,18.899999618530273,18.655000686645508,18.854999542236328,16773.0,0.0015962057208687153,3.0833518771656547,-100.0,38.974333894127234,44.008342261983394,0.06027627927865353,0.15436833927293492,0.0842079005588019,0.37397228836458396,5.679584473101475,0.24499893188476562,-0.04716548883928695,-0.1292491912841811,-0.46284635269674723,0.20434797012838501,-0.2960477719904624,0.03754938942210018,0.37829812549840014,69.23082566115248,29.425344942886944,0.1667985807062828,10,0.042499542236328125,0.17999935150146484,0.12249946594238281,0.16499900817871094,2.1849994659423864,0,0.08100927260159918,1.666659602424382,18.795000076293945,1.11762593963873,18.799999237060547,13.49971390425329,18.799999237060547,0.08100927260159918 1756,2012-10-16,18.9950008392334,19.05500030517578,18.709999084472656,18.899999618530273,135127.0,0.00903054817552107,2.2093114032753145,-3.1668362156663274,41.379342744178295,42.37500353210621,-0.13312977662663883,-0.012325652219345784,-0.09288024955686325,0.17291116292740583,6.008847990706118,0.345001220703125,-0.059070093291992976,0.03825082778930522,-0.29580357231721166,0.3723052278958221,-0.12877637226395322,0.20527802784256366,0.18556610282221442,85.3659784702128,47.22836579100824,0.16702720005325805,10,-0.1275005340576172,0.024999618530273438,-0.0475006103515625,-0.005001068115234375,2.2549991607666016,1,0.06738608700943516,3.0833518771656547,18.825000762939453,1.666659602424382,18.795000076293945,1.11762593963873,18.799999237060547,0.06738608700943516 1757,2012-10-17,18.899999618530273,19.0049991607666,18.709999084472656,19.0049991607666,17497.0,-0.0050013801792998525,4.619073569482289,-1.1052441374879538,33.65385320764395,40.7503355208548,-0.06275626477437513,0.08672829543797178,-0.007829037347093504,0.24149222446324714,6.177611228952105,0.2950000762939453,-0.06413833794565704,-0.05650033950805522,-0.3907252840997053,0.27772460508359487,-0.22361281180388204,0.1106121327877716,0.25874465499838806,62.19494040696322,27.41439655309862,0.16711247229582568,10,-0.054999351501464844,0.12000083923339844,0.0475006103515625,0.09000015258789062,2.479999542236328,2,0.07222221156977549,2.2093114032753145,18.9950008392334,3.0833518771656547,18.825000762939453,1.666659602424382,18.795000076293945,0.07222221156977549 1758,2012-10-18,18.84000015258789,18.93000030517578,18.729999542236328,18.899999618530273,14558.0,-0.0031745749816607383,2.3333227370261462,0.5714259763851045,42.168724535170014,40.277018427032914,-0.00483272114957245,0.15465711192805998,0.04776562077129043,0.27525279030597005,5.940509551729181,0.20000076293945312,-0.09434737275739025,-0.11649980545043803,-0.4507247500420881,0.21772513914121205,-0.28361227774626485,0.05061266684538879,0.29779435915489927,47.56091887717601,9.611115314024389,0.16711247229582568,10,0.005000114440917969,0.18000030517578125,0.08249998092651367,0.14999961853027344,2.530000686645508,3,0.07643314874707241,4.619073569482289,18.899999618530273,2.2093114032753145,18.9950008392334,3.0833518771656547,18.825000762939453,0.07643314874707241 1759,2012-10-19,18.82999992370605,18.98500061035156,18.709999084472656,18.98500061035156,23808.0,-0.0005307977070513337,2.5483910662646436,2.583367771879073,44.58593619021909,40.059088909010065,0.0005189507702816343,0.12623712292525013,0.06749988575132093,0.26451759137797026,5.8727801027495214,0.2750015258789027,-0.1267932956764497,-0.098000049591068,-0.3630403908160922,0.16704029163395617,-0.2305202202035801,0.03452012102144408,0.28768281672230245,43.749850988245065,1.5470717916310264,0.13252017061251298,10,0.020000457763675428,0.19000053405762074,0.030000209808353162,0.15999984741211293,2.7700004577636754,4,0.08868826782051653,2.3333227370261462,18.84000015258789,4.619073569482289,18.899999618530273,2.2093114032753145,18.9950008392334,0.08868826782051653 1760,2012-10-22,18.21999931335449,18.809999465942386,18.20499992370605,18.809999465942386,47483.0,-0.03239514672454147,1.0508453754889593,3.8064357349412874,16.73310708635306,36.66580238105579,0.5789047831583254,0.7071225199280704,0.6792186442320123,0.8491469419178266,5.982925588082091,0.625,-0.1444837699696535,-0.6665006637573292,-1.073183376554148,-0.2598179509605103,-0.8698420201557404,-0.46315930735891797,0.8783761266120038,1.7646332843406676,-39.843252808059994,0.2033413563984095,10,0.41000080108642933,0.5850009918212926,0.6275010108947789,0.7700004577636754,3.47500038146973,0,0.1416026356167328,2.5483910662646436,18.82999992370605,2.3333227370261462,18.84000015258789,4.619073569482289,18.899999618530273,0.1416026356167328 1761,2012-10-23,18.25,18.71500015258789,18.024999618530273,18.21999931335449,38807.0,0.001646580009666776,-2.2857162319880473,-0.05084860828242225,19.277200723105622,33.37163527036054,0.5170561100728825,0.6481324395380383,0.6509977542183591,0.8011166005416044,6.441623630031756,0.6900005340576172,-0.16021637420386625,-0.5969999313354499,-1.0860314226600707,-0.10796844001082917,-0.8415156769977585,-0.3524841856731413,0.7947729089908648,22.959233323342453,-18.245179183317617,0.24451574566230982,10,0.28999996185302734,0.4650001525878906,0.6150002479553223,0.7399997711181641,3.4950008392333984,1,0.15123288925379952,1.0508453754889593,18.21999931335449,2.5483910662646436,18.82999992370605,2.3333227370261462,18.84000015258789,0.15123288925379952 1762,2012-10-24,18.30500030517578,18.31999969482422,18.13999938964844,18.31999969482422,12048.0,0.0030137153520977122,23.001017293997492,-0.4999682115836397,25.99127160043625,33.26810824268979,0.4296370234036324,0.5533778054896672,0.5891040844324813,0.7396399378836733,6.493277044394455,0.1800003051757777,-0.17335049607491726,-0.49874963760375834,-1.0194767241343143,0.02197744892679765,-0.7591131808690363,-0.23838609433848035,0.6581907405782346,29.16670805873844,-14.57732595782311,0.2603635432652784,10,0.2349996566772461,0.4099998474121094,0.5637497901916504,0.6849994659423828,3.7950000762939453,2,0.16088498474329516,-2.2857162319880473,18.25,1.0508453754889593,18.21999931335449,2.5483910662646436,18.82999992370605,0.16088498474329516 1763,2012-10-25,18.440000534057614,18.5,18.065000534057614,18.299999237060547,38430.0,0.007375046524509488,2.3461467923559676,-9.333799593082164,33.333383792129936,32.899683752595934,0.26619385507787285,0.3745753113987682,0.44605804792126946,0.5916175705539963,6.027031494692483,0.43499946594238637,-0.18614429257194587,-0.3237494468688986,-0.8259538714289469,0.1784549776911497,-0.5748516591489228,-0.07264723458887445,0.4481351975185035,43.22921737195424,-2.4909856257465393,0.25110221228002383,10,0.09999942779541371,0.274999618530277,0.4324994087219274,0.1474990844726598,3.4149990081787145,3,0.15943592958573838,23.001017293997492,18.30500030517578,-2.2857162319880473,18.25,1.0508453754889593,18.21999931335449,0.15943592958573838 1764,2012-10-26,18.399999618530273,18.45499992370605,18.295000076293945,18.36000061035156,27684.0,-0.0021692469831257055,1.1333367241840242,0.2857045544338959,33.600056152172286,32.30254178126761,0.27297813607093246,0.38966193619433653,0.4765765188323492,0.6154372716402605,5.9439144912542385,0.15999984741210582,-0.20582848007025945,-0.3352503776550293,-0.8526374679336044,0.1821367126235458,-0.5939439227943168,-0.07655683251574175,0.4190852240021776,47.77070992258814,0.9852333493008913,0.25869354513928744,10,0.1400003433227539,0.3150005340576172,0.4725003242492676,0.1875,3.6000003814697266,4,0.1614131131672467,2.3461467923559676,18.440000534057614,23.001017293997492,18.30500030517578,-2.2857162319880473,18.25,0.1614131131672467 1765,2012-10-29,18.924999237060547,19.149999618530273,18.80500030517578,19.13999938964844,69055.0,0.028532588555140848,1.936156743068632,-5.375137094081915,53.5410700584631,33.65384481618815,-0.2641200218186093,-0.14182148853851828,-0.05183934779419275,0.07626681290158643,6.21032135708905,0.75,-0.17886239040433694,0.1892493247985847,-0.3288878321547841,0.7073864817519535,-0.06981925367809794,0.4483179032752673,-0.8999996185302734,79.99996609157986,30.471883194019917,0.25906857847668413,10,-0.33749961853027344,-0.20999908447265625,0.016251087188720703,-0.22999954223632812,3.1950016021728516,0,0.141347490211295,1.1333367241840242,18.399999618530273,2.3461467923559676,18.440000534057614,23.001017293997492,18.30500030517578,0.141347490211295 1766,2012-10-30,19.0,19.040000915527344,18.71999931335449,18.979999542236328,16539.0,0.003963052362643271,5.399885561701387,-0.0930253189262063,55.43479162261116,36.073949084517835,-0.37809813770552836,-0.23310544382371035,-0.12461960317996557,-0.0035910820817157685,6.420517678908158,0.3200016021728551,-0.17045342880826908,0.26700010299682475,-0.24454453055308534,0.7785447365467348,0.011227786221869707,0.5227724197717798,-0.9525003814697257,86.17513870040014,33.43006341040568,0.25577231677495454,10,-0.41250038146972656,-0.2849998474121094,-0.05874967575073242,-0.1875,3.8250007629394496,1,0.1418420892012746,1.936156743068632,18.924999237060547,1.1333367241840242,18.399999618530273,2.3461467923559676,18.440000534057614,0.1418420892012746 1767,2012-10-31,19.899999618530273,20.549999237060547,18.80500030517578,18.82999992370605,224085.0,0.0473684009752775,-2.1160724929411003,53.49876025176444,70.07297339252139,39.17442117977909,-1.2531080354905626,-1.1208712041583482,-0.9973877688113575,-0.8995912524466405,7.915756615166772,1.7449989318847656,-0.14339061807228504,1.1227497100830064,0.39928240845748064,1.8462170117085321,0.7610160592702435,1.4844833608957693,-1.830449999999999,73.84306004889267,19.89352402385554,0.3617336508127622,10,-0.6125001907348633,-0.6125001907348633,-0.9587492942810059,-1.0174999237060547,2.630001068115238,2,0.09271363095832008,5.399885561701387,19.0,1.936156743068632,18.924999237060547,1.1333367241840242,18.399999618530273,0.09271363095832008 1768,2012-11-01,19.93000030517578,20.399999618530273,19.68000030517578,19.899999618530273,50977.0,0.0015075722221407073,-2.063831341436195,0.02803803289909935,70.52437849176944,42.0564703243958,-1.2429407066112539,-1.123410281093605,-0.9976350669305667,-0.9237008614482392,9.476312718521223,0.7199993133544922,-0.12848855690758754,1.0987504005432136,0.21006191654602446,1.9874388845404027,0.6544061585446173,1.54309464254181,-1.7612327019042944,72.50558037130298,18.43339360501136,0.4443442419985949,11,-0.6425008773803711,-0.6425008773803711,-0.9887499809265137,-1.0475006103515625,2.8400001525878906,3,0.10888108595414314,-2.1160724929411003,19.899999618530273,5.399885561701387,19.0,1.936156743068632,18.924999237060547,0.10888108595414314 1769,2012-11-02,20.104999542236328,20.229999542236328,19.809999465942386,19.915000915527344,30321.0,0.008780694148564638,-1.099992370634592,6.333142602835527,71.99307849614598,48.19646714770612,-1.3612070042195157,-1.2652236381304824,-1.1465203433991782,-1.0948452210377866,11.253714788803196,0.42000007629394176,-0.08935320348435738,1.2114996910095215,0.15563838415390663,2.2673609978651363,0.6835690375817123,1.7394303444373307,-1.8409826736132793,75.68307577177275,22.55642280777188,0.5279306534278079,11,-0.817500114440918,-0.817500114440918,-1.1637492179870605,-1.192500114440918,2.745000839233402,4,0.08704302610520442,-2.063831341436195,19.93000030517578,-2.1160724929411003,19.899999618530273,5.399885561701387,19.0,0.08704302610520442 1770,2012-11-05,19.940000534057614,20.030000686645508,19.899999618530273,20.0049991607666,16103.0,-0.008206864557847249,1.2608551431319865,-0.3421005079607471,66.26504046464407,53.41733823009928,-1.0354572363324976,-1.0658751360370537,-0.9575921999515593,-0.929865575080111,12.61265068708563,0.2049999237060547,-0.05895440231606486,0.9900006294250439,-0.1634701938658658,2.1434714527159535,0.413265217779589,1.5667360410704987,-1.5845443706970634,66.66673615113693,16.89035380838441,0.5767354116454553,11,-0.6325006484985316,-0.6525011062622035,-0.9925003051757777,-1.0275011062622035,3.010000228881836,0,0.10330990023916486,-1.099992370634592,20.104999542236328,-2.063831341436195,19.93000030517578,-2.1160724929411003,19.899999618530273,0.10330990023916486 1771,2012-11-06,20.049999237060547,20.184999465942386,19.899999618530273,19.920000076293945,18659.0,0.005516484456209225,-2.3529378765609814,-2.0000293444449873,69.69177377539398,58.27294958287237,-0.9647259463963422,-1.1356508151565023,-1.0715490960846097,-1.0443536824997857,14.411190226844955,0.2849998474121129,-0.023878664689579665,1.037499332427977,-0.21311940260227757,2.2881180674582318,0.41218996491285154,1.6628086999431027,-1.606761350751995,71.34668733235543,22.18523124149307,0.6253093675151271,11,-0.7424993515014648,-0.7624998092651367,-1.102499008178711,-1.1374998092651367,2.9450016021728516,1,0.10324197909926336,1.2608551431319865,19.940000534057614,-1.099992370634592,20.104999542236328,-2.063831341436195,19.93000030517578,0.10324197909926336 1772,2012-11-07,20.0,20.31999969482422,19.905000686645508,20.100000381469727,24875.0,-0.0024937276290828425,-1.862071913866472,-0.7692386695423801,69.93126990098823,62.339381372745514,-0.7252765627357434,-1.044703516077277,-1.0264930436147033,-0.9981422971063125,16.18699650586393,0.41499900817871094,0.11084231603623351,0.9275000572204597,-0.39336282741379947,2.248362941854719,0.2670686149033301,1.5879314995375893,-1.4724916596613689,44.44444444444444,-4.716250656465846,0.6604314423171304,11,-0.5775003433227539,-0.7125005722045898,-0.9687495231628418,-1.0875005722045898,3.1800003051757812,2,0.14125003814697257,-2.3529378765609814,20.049999237060547,1.2608551431319865,19.940000534057614,-1.099992370634592,20.104999542236328,0.14125003814697257 1773,2012-11-08,19.975000381469727,20.13999938964844,19.84000015258789,20.100000381469727,23514.0,-0.0012499809265136275,1.9268501460763396,1.2499952316466079,69.57266250288552,66.33633763393587,-0.5136553267944919,-0.9772672834032434,-0.9989307074601683,-0.9754378135168587,18.049921607139513,0.2999992370605504,0.2517719223405521,0.8437503814697251,-0.5295624117248252,2.2170631746642755,0.15709398487244997,1.5304067780670003,-1.3665924052622174,32.35310617195254,-16.76944683789371,0.6866563965972753,11,-0.34000110626220703,-0.6875009536743164,-0.9124999046325684,-1.0625009536743164,2.9849987030029297,3,0.12790990019434445,-1.862071913866472,20.0,-2.3529378765609814,20.049999237060547,1.2608551431319865,19.940000534057614,0.12790990019434445 1774,2012-11-09,20.09499931335449,20.1200008392334,19.834999084472656,19.96999931335449,20858.0,0.006007455799404315,2.2571061121282137,-1.0,88.50106529640306,70.22078154926254,-0.41117273942905186,-1.0486444527841137,-1.1076662029059676,-1.097057393070795,20.17646075118226,0.2850017547607422,0.39191531673794344,0.8987493515014613,-0.5295136317833098,2.3270123347862324,0.18461785985907397,1.6128808431438486,-1.4089276867128575,53.60822715117121,-1.4426231197880526,0.7141314916423863,11,-0.4600000381469691,-0.8074998855590785,-1.0324988365173304,-1.1824998855590785,2.7150001525878977,4,0.13311775246647883,1.9268501460763396,19.975000381469727,-1.862071913866472,20.0,-2.3529378765609814,20.049999237060547,0.13311775246647883 1775,2012-11-12,20.350000381469727,20.350000381469727,20.03499984741211,20.075000762939453,22277.0,0.012689777398786628,1.290916152837792,2.1999969482421875,89.47372194994281,74.00288491896605,-0.4948151577201543,-1.2474983535384787,-1.3474024750131548,-1.3535699362424012,22.586274373722272,0.3150005340576172,0.535018530706104,1.077500438690187,-0.42804893339599204,2.583049810776366,0.32472575264709747,1.8302751247332765,-1.589371650411337,100.0,39.200661545664985,0.752774686043089,11,-0.6725006103515625,-1.0625009536743164,-1.3112497329711914,-1.4050006866455078,2.614999771118164,0,0.12285012054724342,2.2571061121282137,20.09499931335449,1.9268501460763396,19.975000381469727,-1.862071913866472,20.0,0.12285012054724342 1776,2012-11-13,20.274999618530273,20.36000061035156,20.0,20.350000381469727,24997.0,-0.0036855411072987954,6.5788628332802865,-0.27273042537401426,86.75374050506338,75.85630348702627,-0.24578267033526657,-1.1296017624164882,-1.2562429955487318,-1.2786959004817717,24.70851050923251,0.36000061035155895,0.6944780367973102,0.9384997367858894,-0.6250862115466802,2.502085685118459,0.1567067626196028,1.720292710952176,-1.4427960672317965,83.80938194817897,18.223497524846195,0.781792974166285,11,-0.2349996566772461,-0.9875001907348633,-1.2699990272521973,-1.3299999237060547,3.04000091552734,1,0.13193594055431523,1.290916152837792,20.350000381469727,2.2571061121282137,20.09499931335449,1.9268501460763396,19.975000381469727,0.13193594055431523 1777,2012-11-14,20.26499938964844,20.295000076293945,20.200000762939453,20.21999931335449,15707.0,-0.0004932295472248605,-1.2353521980118034,-0.5999949137888135,85.71428571428585,77.54407095619476,-0.1995468532276874,-1.0667907822693472,-1.2240643217975382,-1.2696802118902717,26.945434922578947,0.09499931335449219,0.7952512031816745,0.8602495193481481,-0.7418032738087774,2.4623023125050736,0.059223122769683556,1.6612759159266126,-1.3640840109194805,81.90458198305676,12.933441414129021,0.8010263965784628,11,-0.1799993515014684,-0.9774999618530309,-1.2599987983703649,-1.3199996948242223,2.9250011444091726,2,0.1347151014956096,6.5788628332802865,20.274999618530273,1.290916152837792,20.350000381469727,2.2571061121282137,20.09499931335449,0.1347151014956096 1778,2012-11-15,20.280000686645508,20.280000686645508,20.05500030517578,20.21999931335449,25089.0,0.000740256474161427,6.499841057918495,1.3333615903020768,87.15418923320024,79.22863881586746,-0.17844487962286237,-1.0207118723387545,-1.2162555860547855,-1.2830340712557557,29.09671375691909,0.22500038146972656,0.8976330017252785,0.803250789642334,-0.8212111710499173,2.4277127503345852,-0.008980190703791635,1.6154817699884596,-1.313121953583284,84.76196358246318,12.567587260188532,0.8122309803461256,11,-0.18250083923339844,-0.9925012588500977,-1.3100004196166992,-1.335000991821289,2.7449989318847656,3,0.14299800396160434,-1.2353521980118034,20.26499938964844,6.5788628332802865,20.274999618530273,1.290916152837792,20.350000381469727,0.14299800396160434 1779,2012-11-16,20.5,20.59000015258789,20.200000762939453,20.325000762939453,79676.0,0.010848092007184285,1.1971824932033828,2.916587195625741,85.39329984398306,81.35400096912736,-0.37606862465220914,-1.16912576061085,-1.4110628736550979,-1.5031236729214825,31.31550337669924,0.3899993896484375,0.8889574045017028,0.9397500991821275,-0.716115034903293,2.595615233267548,0.11181753213941548,1.7676826662248395,-1.469796446777842,84.74574079462063,12.979448562632157,0.8279325670427106,11,-0.28750038146972656,-1.192500114440918,-1.5674996376037598,-1.6424999237060547,2.5100002288818395,4,0.11999995534012964,6.499841057918495,20.280000686645508,-1.2353521980118034,20.26499938964844,6.5788628332802865,20.274999618530273,0.11999995534012964 1780,2012-11-19,20.799999237060547,20.8799991607666,20.415000915527344,20.600000381469727,32818.0,0.014634109124904704,1.5833328918158553,1.1428555858310627,86.73472406469735,83.24766211238328,-0.6048550566647606,-1.3343397325832882,-1.6839601447061696,-1.8019486594151672,33.271164734020516,0.4649982452392578,0.8854524776145638,1.1107493400573745,-0.5070373985412111,2.72853607865596,0.30185597075808346,1.9196427093566655,-1.6762078878764441,90.9090909090909,20.099360941063082,0.8088933692992928,11,-0.44250011444091797,-1.3474998474121094,-1.8637490272521973,-1.9424991607666016,1.8850002288818395,0,0.09663462993308714,1.1971824932033828,20.5,6.499841057918495,20.280000686645508,-1.2353521980118034,20.26499938964844,0.09663462993308714 1781,2012-11-20,21.01000022888184,21.364999771118164,20.76000022888184,21.0,95554.0,0.010096201900196222,-1.46938704014389,0.05000143051967787,81.53413832192177,84.53686971470923,-0.7424340430386991,-1.3986774914696234,-1.8649884791358353,-2.0188831317623617,35.00055158420149,0.6049995422363246,0.867213369127338,1.1827503204345753,-0.3882984265054432,2.753799067374594,0.3972259469645678,1.9682746939045828,-1.7457122547711386,72.90078725482944,2.3725236421511653,0.7855243734700088,11,-0.41000080108642933,-1.3150005340576207,-2.07375001907349,-2.152500152587894,1.8649997711181605,1,0.09305092348445432,1.5833328918158553,20.799999237060547,1.1971824932033828,20.5,6.499841057918495,20.280000686645508,0.09305092348445432 1782,2012-11-21,21.25,21.31999969482422,21.0,21.0,41292.0,0.011423120823589539,-1.55999755859375,24.9994278084977,83.50257443994555,86.08463770771588,-0.8789002975731819,-1.4827543690559253,-2.0710175496612138,-2.266966075070087,36.82339664868816,0.31999969482421875,0.89146304282351,1.2755001068115241,-0.2460811408744803,2.7970813544975286,0.5147094829685237,2.0362907306545246,-1.7756408461885513,91.22138793885416,20.078097890888984,0.7607906238430017,11,-0.6500005722045898,-1.5550003051757812,-2.3062496185302734,-2.3924999237060547,2.4699993133544886,2,0.09717649572035825,-1.46938704014389,21.01000022888184,1.5833328918158553,20.799999237060547,1.1971824932033828,20.5,0.09717649572035825 1783,2012-11-22,21.3799991607666,21.38999938964844,21.229999542236328,21.299999237060547,27180.0,0.006117607565487182,2.1999847412689886,0.31999969482421875,83.1169191471316,85.48639924668574,-0.8813218337528532,-1.4558448490580673,-2.1622559747441343,-2.405891429828607,39.52868783841465,0.15999984741211293,0.903124036274253,1.258499336242675,-0.20587086464723825,2.7228695371325884,0.5263142357977166,1.9906844366876335,-1.7165759452244806,99.15964366198507,27.409557535151876,0.7321851004449569,11,-0.6849994659423828,-1.672499656677246,-2.4474987983703613,-2.5224990844726562,2.780000686645508,3,0.08465862695693915,-1.55999755859375,21.25,-1.46938704014389,21.01000022888184,1.5833328918158553,20.799999237060547,0.08465862695693915 1784,2012-11-23,21.3700008392334,21.3700008392334,21.149999618530273,21.30500030517578,45749.0,-0.0004676483594794334,5.769212711640599,0.8125074505877024,90.39556545989836,85.58882630334746,-0.7503523846346027,-1.2774273206440014,-2.1176496123605055,-2.4008964225447116,42.26697591360626,0.22999954223632812,0.9231474915815099,1.1000009536743178,-0.22505728670638447,2.42505919405502,0.4374718334839649,1.7625300738646708,-1.499388482798519,97.94886341406122,24.500085300381002,0.6625291201903519,11,-0.6750011444091797,-1.662501335144043,-2.437500476837158,-2.512500762939453,3.25,4,0.07744495621443526,2.1999847412689886,21.3799991607666,-1.55999755859375,21.25,-1.46938704014389,21.01000022888184,0.07744495621443526 1785,2012-11-26,21.600000381469727,21.600000381469727,21.20499992370605,21.350000381469727,60703.0,0.010762729677299188,2.1600036621094034,3.8461222453710495,91.00537590460434,86.0612302366298,-0.8765737488321754,-1.3668249550920635,-2.3122339873671507,-2.6315788707623753,44.935750000935165,0.3950004577636754,0.9584637709438546,1.1962504386901855,-0.09681160528348443,2.4893124826638555,0.5497194167033506,1.8427814606770205,-1.5470615810492205,100.0,25.1995020209432,0.646531021986835,11,-0.7725000381469727,-1.7875003814697266,-2.6649999618530273,-2.7425003051757812,3.2349987030029297,0,0.06527776956067677,5.769212711640599,21.3700008392334,2.1999847412689886,21.3799991607666,-1.55999755859375,21.25,0.06527776956067677 1786,2012-11-27,21.69499969482422,21.69499969482422,21.520000457763672,21.549999237060547,60472.0,0.0043981162813306884,1.4137749598800347,0.5800018310546875,93.79849698766694,86.95947593367211,-0.8369807883803801,-1.3170977608104977,-2.368210953642631,-2.690470202267811,48.07692659373745,0.17499923706054688,0.9488858749373072,1.1564997673034654,-0.08113003347936498,2.3941295680862957,0.5376848669120484,1.7753146676948823,-1.4254722730568226,100.0,20.477319660472688,0.6188149003914153,11,-0.8199996948242188,-1.8350000381469727,-2.977499485015869,-2.8424997329711914,3.4200000762939453,1,0.045632624339439376,2.1600036621094034,21.600000381469727,5.769212711640599,21.3700008392334,2.1999847412689886,21.3799991607666,0.045632624339439376 1787,2012-11-28,21.7450008392334,21.780000686645508,21.420000076293945,21.69499969482422,28094.0,0.0023047312796740105,4.999968211078439,0.344834390044987,95.15309399340619,87.84824312925058,-0.7319369129159128,-1.287815915527048,-2.3765146921726803,-2.7087356651691685,48.59055944936972,0.3600006103515625,0.9124417765796267,1.1142508506774895,-0.19590912895899137,2.4244108303139704,0.4591708608592491,1.76933084049573,-1.24739785377691,94.44447808369311,8.585235265179008,0.6550799898182407,11,-0.755000114440918,-1.822500228881836,-3.1175007820129395,-2.9825010299682617,3.059999465942383,2,0.05196592858841376,1.4137749598800347,21.69499969482422,2.1600036621094034,21.600000381469727,5.769212711640599,21.3700008392334,0.05196592858841376 1788,2012-11-29,22.100000381469727,22.100000381469727,21.7549991607666,21.799999237060547,35244.0,0.016325570408616485,1.2999993642195478,5.9998855617013165,95.67201245729117,88.99032230850703,-0.8958254151564233,-1.5514527642845621,-2.682736510563352,-3.029373536485984,49.25974032159676,0.3549995422363281,0.9035820834780246,1.3607503890991204,-0.05982530220274285,2.7813260804009836,0.6504625434481888,2.071038234750052,-1.3715658097992147,100.0,9.645601955904667,0.7102878456509318,11,-0.8424997329711914,-2.0174999237060547,-3.4725003242492676,-3.33750057220459,2.7500000000000036,3,0.07330311782451782,4.999968211078439,21.7450008392334,1.4137749598800347,21.69499969482422,2.1600036621094034,21.600000381469727,0.07330311782451782 1789,2012-11-30,21.854999542236328,22.13999938964844,21.809999465942386,22.100000381469727,24519.0,-0.011086010633684196,1.0307759121559714,-0.8166663487764405,84.43934848097332,88.73528057698213,-0.4899257198957727,-1.23177802028043,-2.4088524062402925,-2.7564358279948813,49.98009893859802,0.3299999237060547,0.9057241646214891,1.0282495498657234,-0.4425301269644706,2.4990292266959173,0.2928597114506246,1.7636393882808221,-0.852251808605974,69.51871548665962,-18.805279455010805,0.7353898384150973,11,-0.40499973297118785,-1.6374998092651367,-3.227499485015869,-3.0924997329711914,2.9549999237060582,4,0.10546787249851941,1.2999993642195478,22.100000381469727,4.999968211078439,21.7450008392334,1.4137749598800347,21.69499969482422,0.10546787249851941 1790,2012-12-03,22.0,22.114999771118164,21.76000022888184,21.81999969482422,26980.0,0.0066346584672054565,-1.3666696336610067,-0.7346926065192174,88.24835972185699,89.48130517697493,-0.4993132825350557,-1.2801705125145233,-2.5114058858868695,-2.8709356099317596,50.665212423344016,0.3549995422363246,0.9149339592214822,1.0702500343322754,-0.4273394086016822,2.567839477266233,0.3214553128652966,1.8190447557992542,-0.7698019351660292,80.5556217830014,-7.994947620333917,0.7487947214669783,12,-0.43000030517578125,-1.5700006484985352,-3.372499942779541,-3.2375001907348633,2.7000007629394496,0,0.11909094723788183,1.0307759121559714,21.854999542236328,1.2999993642195478,22.100000381469727,4.999968211078439,21.7450008392334,0.11909094723788183 1791,2012-12-04,22.1200008392334,22.165000915527344,21.950000762939453,22.059999465942386,53214.0,0.00545458360151807,1.8666395402065001,0.33334039757553235,89.21779342726789,90.11632950889964,-0.4976336912002921,-1.3039972391837793,-2.5863678369290497,-2.9597476452559945,51.20485215237607,0.21500015258789062,0.9381552136143618,1.086750793457032,-0.4406596486710157,2.6141612355850796,0.3230455723930099,1.850456014521054,-0.707842509436535,93.95972810711862,4.379766548201985,0.7637052210640233,12,-0.46250057220458984,-1.6775007247924805,-3.4687509536743164,-3.3575010299682617,2.389999389648441,1,0.12273951818409379,-1.3666696336610067,22.0,1.0307759121559714,21.854999542236328,1.2999993642195478,22.100000381469727,0.12273951818409379 1792,2012-12-05,22.82500076293945,22.93000030517578,22.01000022888184,22.200000762939453,47710.0,0.031871604744951876,1.203595413221244,10.416428253544966,91.65305091655797,91.06478859439147,-1.0680407020678722,-1.883048524155754,-3.241399010114801,-3.632815057343958,51.86551804240391,0.9200000762939418,0.9506497414668615,1.6505006790161083,0.007307309304447784,3.293694048727769,0.828903994160278,2.4720973638719386,-1.2622739159964915,91.06387744931703,0.8383480316755652,0.8215966848558311,12,-0.7850008010864222,-1.9575004577636683,-4.1737508773803675,-4.062500953674313,1.7849998474121094,2,0.10032854026874527,1.8666395402065001,22.1200008392334,-1.3666696336610067,22.0,1.0307759121559714,21.854999542236328,0.10032854026874527 1793,2012-12-06,22.53000068664551,22.86000061035156,22.48500061035156,22.81999969482422,32191.0,-0.012924427883171163,1.0270224293380874,-0.4639984130859345,82.42813467956856,90.17951850768816,-0.6624182072529017,-1.4617652962731356,-2.9010845072097915,-3.304319750878239,52.79815686775986,0.375,0.9914287987374308,1.2277505874633832,-0.42006021916379765,2.875561394090564,0.403845184149791,2.0516559907769754,-0.6938191480559901,65.81200064556431,-24.06955391245289,0.8239054033135904,12,-0.4625005722045934,-1.2250003814697301,-3.242501258850101,-3.242501258850101,1.9749984741210902,3,0.10097645580094272,1.203595413221244,22.82500076293945,1.8666395402065001,22.1200008392334,-1.3666696336610067,22.0,0.10097645580094272 1794,2012-12-07,22.770000457763672,22.79999923706055,22.450000762939453,22.489999771118164,21222.0,0.010652452898522125,1.0588251793758228,-0.9655229112816888,82.08471362431084,89.18833380987778,-0.7632025552882666,-1.5716654376578632,-3.0833424946403873,-3.5112442234036365,53.74881436110827,0.3499984741210973,1.0146684901275265,1.3340003013610833,-0.33532904759963245,3.003329650321799,0.4993356268807254,2.168664975841441,-0.7600002288818324,86.3248002582256,-3.285221203290419,0.8346646744803576,12,-0.5950002670288086,-1.4000005722045898,-3.4825010299682617,-3.4825010299682617,2.1299991607666016,4,0.0913482600742268,1.0270224293380874,22.53000068664551,1.203595413221244,22.82500076293945,1.8666395402065001,22.1200008392334,0.0913482600742268 1795,2012-12-10,22.85000038146973,22.88999938964844,22.60000038146973,22.76000022888184,29229.0,0.0035133913964757735,2.4117897854770667,0.32142832814490363,81.29253421875887,87.7987823911102,-0.7233066255626568,-1.5333859952850695,-3.1017074840508236,-3.5572880435559604,54.46320875387649,0.28999900817871094,1.0398709026472481,1.2890002250671415,-0.41202970338137135,2.9900301535156544,0.4384852608428851,2.139515189291398,-0.6560001373291016,91.83673866586776,0.10843893602334731,0.8505149642242569,12,-0.6750001907348668,-1.4675006866455114,-3.56250095367432,-3.56250095367432,2.0849990844726562,0,0.0857767637527973,1.0588251793758228,22.770000457763672,1.0270224293380874,22.53000068664551,1.203595413221244,22.82500076293945,0.0857767637527973 1796,2012-12-11,22.95000076293945,23.0,22.82500076293945,22.8700008392334,27361.0,0.004376384236335351,-1.058813629682775,0.8888865341414431,80.35716475273274,86.15479025325759,-0.7001969162457407,-1.4995914776125545,-3.1421534285054378,-3.618893302852225,55.38798965091639,0.17499923706055043,1.0660526514159763,1.2552505493164041,-0.4406815575943348,2.951182656227143,0.40728449586103466,2.1032166027717736,-0.6088005065917912,94.94957084645802,3.0267315667950925,0.8479660534553703,12,-0.5725011825561488,-1.5325012207031214,-3.6525011062622035,-3.6625013351440394,2.20999908447266,1,0.0762527207766357,2.4117897854770667,22.85000038146973,1.0588251793758228,22.770000457763672,1.0270224293380874,22.53000068664551,0.0762527207766357 1797,2012-12-12,22.9950008392334,23.0,22.65999984741211,22.65999984741211,60916.0,0.0019607875728970825,-1.0298456475571776,4.187516391293131,79.7422023517644,84.3848113526435,-0.6137836256082849,-1.4014322237475128,-3.124558733127216,-3.6280402307872137,56.11203874845651,0.3400001525878906,1.0757415715605383,1.163750553131102,-0.48649351197264323,2.8139946182348474,0.33862852057922765,1.9888725856829765,-0.522040634155271,99.09106041795268,7.749701878823643,0.8251220325518729,12,-0.6150007247924805,-1.5775012969970703,-3.6975011825561523,-3.7075014114379883,3.309999465942383,2,0.06588385885438175,-1.058813629682775,22.95000076293945,2.4117897854770667,22.85000038146973,1.0588251793758228,22.770000457763672,0.06588385885438175 1798,2012-12-13,23.18000030517578,23.18000030517578,22.81999969482422,23.0,39362.0,0.008045203704743598,3.0,0.5373127530076237,81.31485559925385,84.0376454768969,-0.7034495248377688,-1.4314210602742037,-3.238203923838146,-3.783969869104311,57.53559294241484,0.3600006103515625,1.080148106489201,1.2037500381469712,-0.38091013848797317,2.7884102147819156,0.41141994982949726,1.9960801264644452,-0.6016321411132779,100.0,9.102240602813609,0.7923300883174729,12,-0.7100000381469727,-1.6725006103515625,-3.825000762939453,-3.892500877380371,3.0900001525878906,3,0.06169112538175758,-1.0298456475571776,22.9950008392334,-1.058813629682775,22.95000076293945,2.4117897854770667,22.85000038146973,0.06169112538175758 1799,2012-12-14,22.959999084472656,23.18000030517578,22.95000076293945,23.059999465942386,37122.0,-0.00949099300287759,-2.833420755646519,-0.5555567329292784,73.61106420009668,82.41127930781242,-0.34667718922212387,-1.0726697330843784,-2.948256077316479,-3.5369208677045165,58.551101012592596,0.22999954223633168,1.0769677830570963,0.8607488632202163,-0.61992093673339,2.3414186631738225,0.12041396324341491,1.6010837631970176,-0.2999992370605469,62.06875006165975,-26.534302476315027,0.7403348999768028,12,-0.39499855041503906,-1.4524993896484375,-3.4987497329711914,-3.672499656677246,2.940000534057617,4,0.06729094677267633,3.0,23.18000030517578,-1.0298456475571776,22.9950008392334,-1.058813629682775,22.95000076293945,0.06729094677267633 1800,2012-12-17,22.809999465942386,23.0049991607666,22.795000076293945,22.809999465942386,32523.0,-0.006533084691266899,-13.000508646995666,-0.0,68.99486413649211,80.16428716439289,-0.07788666036034186,-0.8056722537458718,-2.7269987607909094,-3.3648620743376654,58.99194858713563,0.20999908447265625,1.0328112504913918,0.6102492332458525,-0.7684554098500982,1.988953876341803,-0.07910308830212287,1.2996015547938278,-0.045999526977542615,28.846055092983846,-55.906412862101234,0.689352321547976,12,-0.21499919891357777,-1.2199993133544957,-3.3487501144409215,-3.522500038146976,2.7100009918212855,0,0.09162648844900101,-2.833420755646519,22.959999084472656,3.0,23.18000030517578,-1.0298456475571776,22.9950008392334,0.09162648844900101 1801,2012-12-18,22.96500015258789,23.11000061035156,22.79999923706055,23.0,66886.0,0.006795295496474507,1.43137313566803,-100.0,70.06575954755739,77.76569923450394,-0.11222013233939165,-0.8502946479676936,-2.807149061961109,-3.496119467846647,58.959290723611055,0.3100013732910085,1.0458346232218751,0.6674999237060533,-0.6309142486782733,1.9659140960903798,0.018292837513889992,1.3167070098982165,0.21500015258789062,58.653853207644055,-23.845177520276287,0.649207086192164,12,-0.14999961853027344,-1.375,-3.4825005531311035,-3.6775007247924805,2.7849998474121094,1,0.08578268235423891,-13.000508646995666,22.809999465942386,-2.833420755646519,22.959999084472656,3.0,23.18000030517578,0.08578268235423891 1802,2012-12-19,23.315000534057614,23.315000534057614,22.96999931335449,22.989999771118164,36317.0,0.015240600006278804,1.1230794511544298,-9.285776566757391,70.01645282601493,76.38662347299798,-0.4306968946219243,-1.0937345155495954,-3.076688770141267,-3.8194616043223597,59.01486244496459,0.350000381469723,1.0493605606376448,0.9142502784728954,-0.36166142905835486,2.1901619860041457,0.2762944247072703,1.5522061322385206,-0.5150012969970632,100.0,18.900329264098588,0.6379558537656249,12,-0.4324998855590785,-1.6300001144409144,-3.651250839233395,-4.0275011062622035,2.564998626708988,2,0.07913357371188545,1.43137313566803,22.96500015258789,-13.000508646995666,22.809999465942386,-2.833420755646519,22.959999084472656,0.07913357371188545 1803,2012-12-20,23.190000534057614,23.309999465942386,22.68000030517578,23.25,55706.0,-0.005361355227824438,6.000052982377825,-0.1846133079803409,72.89879415115229,75.36596575375813,-0.22599635370650617,-0.870828930371534,-2.871021682989163,-3.6603558364442215,58.58570659751299,0.6350002288818324,1.0388182615515476,0.6987502098083453,-0.528136625933513,1.9256370455502037,0.0853067919374162,1.3121936276792745,0.125,80.3149677252697,-2.156686648195233,0.6134434178709285,12,-0.23250007629394176,-1.5050001144409144,-3.5037508010864222,-3.9025011062622035,2.484998703002937,3,0.1343251271833037,1.1230794511544298,23.315000534057614,1.43137313566803,22.96500015258789,-13.000508646995666,22.809999465942386,0.1343251271833037 1804,2012-12-21,23.024999618530273,23.35000038146973,22.97500038146973,23.190000534057614,35528.0,-0.007115175149953745,-1.8301951977889859,2.750039736783324,67.46164348932001,73.82920011715382,-0.023490114698386577,-0.6065821707251544,-2.6254466622234034,-3.4633792449863563,58.47937611789037,0.375,0.9297328670885534,0.45099935531616353,-0.6767072662161944,1.5787059768485214,-0.11285395545001364,1.0148526660823407,-0.3449993133544922,51.49242896550519,-29.931858940780153,0.5638533107661782,12,-0.01999950408935547,-1.2499990463256836,-3.3324999809265137,-3.7375001907348633,2.530000686645508,4,0.14093380642759512,6.000052982377825,23.190000534057614,1.1230794511544298,23.315000534057614,1.43137313566803,22.96500015258789,0.14093380642759512 1805,2012-12-27,23.01000022888184,23.040000915527344,22.68000030517578,22.809999465942386,15572.0,-0.0006514393006270547,1.7692127116406755,-1.2121191103713211,65.72436066793577,72.20333299662082,0.018541918728331552,-0.5065015605213183,-2.529353357819005,-3.4209569396386854,57.72347856341469,0.3600006103515625,0.8728745983075363,0.3654999732971227,-0.6790544053348917,1.410054351929137,-0.1567772160188845,0.8877771626131299,0.3400001525878906,49.25371434753053,-29.321492989706528,0.5222771893160066,12,-0.0050001144409215215,-1.1274995803833043,-3.2500004768371618,-3.7025003433227575,2.909999847412106,3,0.12559753850071442,-1.8301951977889859,23.024999618530273,6.000052982377825,23.190000534057614,1.1230794511544298,23.315000534057614,0.12559753850071442 1806,2012-12-28,22.684999465942386,23.06999969482422,22.649999618530273,23.024999618530273,14194.0,-0.014124326801679743,-1.0487816224564799,-1.6999942779759116,47.142833787593325,68.58118093393514,0.3374897670817276,-0.10912452905230552,-2.130843685579425,-3.0711027421211945,56.78710123599673,0.4200000762939453,0.793092707196891,-0.009000778198238635,-0.9530993101803453,0.9350977537838681,-0.481050044189292,0.4630484877928147,0.6650009155273438,4.999972752192568,-69.02144189241687,0.4720492659910527,12,0.31500053405761363,-0.6299991607666016,-2.780000209808353,-3.232500076293949,3.1050014495849574,4,0.12497249541828515,1.7692127116406755,23.01000022888184,-1.8301951977889859,23.024999618530273,6.000052982377825,23.190000534057614,0.12497249541828515 1807,2013-01-02,22.875,22.95000076293945,22.79999923706055,22.85000038146973,25416.0,0.008375602315656483,-1.3999877931550344,-0.07352825679631923,57.35605230601802,65.91909167913117,0.1437990138544798,-0.22148331150179956,-2.2405492512040297,-3.2356910260418275,56.21510185167895,0.2650012969970632,0.7175908780500144,0.12449979782104492,-0.7092735926812956,0.9582731883233855,-0.2923868974301236,0.5413864930722134,0.44700035095215185,32.14287660557692,-41.144117784618665,0.41688669525116956,1,0.125,-0.6999998092651367,-2.7275004386901855,-3.1800003051757812,3.104999542236328,2,0.12568306010928953,-1.0487816224564799,22.684999465942386,1.7692127116406755,23.01000022888184,-1.8301951977889859,23.024999618530273,0.12568306010928953 1808,2013-01-03,23.71999931335449,23.79999923706055,23.0,23.0,97445.0,0.03693986069309241,-1.222222222222232,28.800411993595162,66.10166094354844,65.0847135395147,-0.6890019668941818,-0.9896325151454235,-2.991844863919926,-4.046913057820749,55.728460707672035,0.9249992370605504,0.6624423317471724,0.8884991645812939,0.007392862405808387,1.7696054667567793,0.44794601349354934,1.3290523156690384,-1.0699996948242152,93.04348258755918,20.521436272750165,0.44055315108774296,1,-0.4949998855590785,-1.2449998855590785,-3.572499752044674,-4.02499961853027,2.204999923706062,3,0.09106239080690104,-1.3999877931550344,22.875,-1.0487816224564799,22.684999465942386,1.7692127116406755,23.01000022888184,0.09106239080690104 1809,2013-01-04,24.15999984741211,24.18000030517578,23.60000038146973,23.68000030517578,37520.0,0.018549770100958485,1.2307669735538873,0.66666666666667,69.78849195716259,65.17289440847807,-1.0514529952281357,-1.3155426740804508,-3.3307744987814267,-4.443129438719826,55.32907678609447,0.5799999237060511,0.6204633654017968,1.213249683380127,0.26919781213494076,2.157301554625313,0.7412237477575339,1.68527561900272,-1.487000236511232,98.69278112498613,27.4319022429995,0.47202593562259265,1,-0.744999885559082,-1.494999885559082,-3.9587502479553223,-4.452500343322754,1.385000228881836,4,0.06270692877552819,-1.222222222222232,23.71999931335449,-1.3999877931550344,22.875,-1.0487816224564799,22.684999465942386,0.06270692877552819 1810,2013-01-07,24.6200008392334,24.6200008392334,24.104999542236328,24.13999938964844,116371.0,0.01903977627179332,1.1458322571416082,1.0000039736467672,72.75202051411063,65.47136784920622,-1.3719834638033745,-1.6539969717628082,-3.662610325150304,-4.856785736454253,55.27396420915044,0.5150012969970703,0.5648277399147901,1.542250633239746,0.437850541435143,2.646650725044349,0.9900505873374428,2.0944506791420494,-1.8867212005615244,100.0,30.42461720654805,0.5522000459023018,1,-0.9850006103515625,-1.7075004577636719,-4.418751239776611,-4.912501335144043,0.9799995422363317,0,0.03797723127825425,1.2307669735538873,24.15999984741211,-1.222222222222232,23.71999931335449,-1.3999877931550344,22.875,0.03797723127825425 1811,2013-01-08,24.834999084472656,24.899999618530273,24.55500030517578,24.55500030517578,43586.0,0.00873266604023204,-1.464291553133515,0.5833290285664374,73.95829763265392,65.90935060549944,-1.4458761263316475,-1.7446125543940596,-3.745269778240985,-5.023878257953154,55.24084058766865,0.3449993133544922,0.5619174118875812,1.6214989662170396,0.3569497916306297,2.8860481408034495,0.9892243789238329,2.2537735535102463,-1.988516173767092,96.90473703570828,29.779713056237455,0.6322745872932056,1,-1.0599994659423828,-1.6749992370605469,-4.514998912811279,-5.022499084472656,0.9950008392333949,1,0.04368838461120195,1.1458322571416082,24.6200008392334,1.2307669735538873,24.15999984741211,-1.222222222222232,23.71999931335449,0.04368838461120195 1812,2013-01-09,25.114999771118164,25.15999984741211,24.76499938964844,24.899999618530273,44963.0,0.011274439177272555,1.590164344498063,0.7678610354223433,74.58701210571611,66.09693037822875,-1.6133573405867772,-1.9439216669588077,-3.8887225965818217,-5.2584891394488835,54.524072309178976,0.3950004577636683,0.5996095509198334,1.7869997024536133,0.27925015401489617,3.2947492508923304,1.0331249282342547,2.540874476672972,-2.104235523786624,97.91666298736735,33.50634969970875,0.7538747742193579,1,-1.2100000381469727,-1.8249998092651367,-4.747499942779541,-5.255000114440918,0.8549995422363246,2,0.026876414515656144,-1.464291553133515,24.834999084472656,1.1458322571416082,24.6200008392334,1.2307669735538873,24.15999984741211,0.026876414515656144 1813,2013-01-10,24.80500030517578,25.11000061035156,24.489999771118164,25.10000038146973,148671.0,-0.012343200030560109,2.9365065909380563,-1.372092404322154,72.91926113369928,66.70333233871534,-1.1735945336150273,-1.5333623714823403,-3.4473142886955728,-4.905719064541053,53.46668671549365,0.625,0.6202449637407987,1.3632502555847168,-0.23175258886860206,2.9582531000380357,0.5657488333580574,2.1607516778113762,-1.5793124978361845,77.24361129688742,12.019211092147287,0.7975014222266589,1,-0.9000005722045898,-1.3475008010864258,-4.34874963760376,-4.902500152587891,0.9599990844726598,3,0.04736945061900988,1.590164344498063,25.114999771118164,-1.464291553133515,24.834999084472656,1.1458322571416082,24.6200008392334,0.04736945061900988 1814,2013-01-11,24.85000038146973,24.93000030517578,24.71999931335449,24.85000038146973,47398.0,0.001814153426338061,1.6250149011755657,-0.0,76.02040667377067,67.84733745047477,-1.0420797736346188,-1.4909879931399708,-3.356383706215002,-4.907651815578578,52.49863089292841,0.21000099182129262,0.6223907013102377,1.3042503356933643,-0.375333782605761,2.9838344539924897,0.4644582765438017,2.144042394842927,-1.4308813701228829,70.6161728653976,0.757516106260951,0.8397920591495635,1,-0.9450006484985387,-1.3900003433227575,-4.179999828338627,-4.78750038146973,1.0,4,0.04325951062730882,2.9365065909380563,24.80500030517578,1.590164344498063,25.114999771118164,-1.464291553133515,24.834999084472656,0.04325951062730882 1815,2013-01-14,24.809999465942386,24.899999618530273,24.71999931335449,24.79999923706055,66036.0,-0.0016096947651225157,-1.1176496987511129,100.0,74.24439212257965,70.85862170991768,-0.8044993241033254,-1.3666909652645352,-3.195039246604214,-4.824299127831662,51.395636410813005,0.1800003051757848,0.6313772010767735,1.1662494659423857,-0.5701680517648882,2.9026669836496595,0.29804070708874875,2.0344582247960226,-1.2167923709890118,47.761143042591335,-22.54347197645759,0.8682087588536371,1,-0.8299999237060582,-1.3499994277954137,-3.9762496948242223,-4.727499961853031,1.1499996185302699,0,0.029625176387469088,1.6250149011755657,24.85000038146973,2.9365065909380563,24.80500030517578,1.590164344498063,25.114999771118164,0.029625176387469088 1816,2013-01-15,24.70000076293945,24.79999923706055,24.6299991607666,24.71999931335449,21276.0,-0.004433643908535179,-1.1249776485034826,-1.9998092695021934,69.4249652370382,72.1996120355866,-0.423108443790543,-1.1793292834827618,-2.9648912217191175,-4.668753107729717,50.02806787359546,0.1800003051757848,0.6774026199630008,0.9687507629394503,-0.796599668969268,2.7341011948481686,0.0860755469850929,1.8514259788938077,-0.9501143927402005,31.343428045992187,-33.75064153564962,0.882675215954359,1,-0.6200008392333949,-1.1450004577636683,-3.7000012397766078,-4.617501258850094,1.6199989318847692,1,0.03643723039396285,-1.1176496987511129,24.809999465942386,1.6250149011755657,24.85000038146973,2.9365065909380563,24.80500030517578,0.03643723039396285 1817,2013-01-16,24.51000022888184,24.6200008392334,24.3799991607666,24.6200008392334,29097.0,-0.007692329076470772,3.3636426688861145,5.500429184549178,68.1818086283594,72.43073955612115,0.025934102266113257,-0.9170256818252014,-2.6834860865353,-4.4266624659435045,49.02432365710848,0.320001602172848,0.7384743211734275,0.7030002593994169,-1.05934406056722,2.465344579366054,-0.17817190058390153,1.5841724193827353,-0.6191025109613051,17.80833013265249,-43.48660694101103,0.8811721599833189,1,-0.13000011444092152,-0.9250001907348668,-3.460000038146976,-4.414999961853031,1.0749988555908168,2,0.05385555620145466,-1.1249776485034826,24.70000076293945,-1.1176496987511129,24.809999465942386,1.6250149011755657,24.85000038146973,0.05385555620145466 1818,2013-01-17,24.61000061035156,24.76499938964844,24.47500038146973,24.520000457763672,18365.0,0.004079982886000977,-2.222205738990506,-0.8181786655569369,72.23002460559623,72.70202096150268,0.07314936300990382,-0.9532759890452702,-2.69000244861002,-4.472664068028852,47.838846896263284,0.28999900817871094,0.9044626779075919,0.731500625610348,-1.0397469003542241,2.50274815157492,-0.15412313737193983,1.6171243885926359,-0.5921926794818653,41.818358365786445,-19.86075157062877,0.8856237629822864,1,0.022499084472659803,-0.8050003051757777,-3.1562504768371547,-4.132500648498532,1.4399986267089915,3,0.05526203450929135,3.3636426688861145,24.51000022888184,-1.1249776485034826,24.70000076293945,-1.1176496987511129,24.809999465942386,0.05526203450929135 1819,2013-01-18,24.5049991607666,24.6299991607666,24.34000015258789,24.57999992370605,29078.0,-0.004266617106087778,2.3142888283378746,-0.8333403975755455,70.45140726221825,72.44639726684795,0.25952755958538276,-0.765858221104569,-2.496451279276588,-4.316839800221118,46.441432522680856,0.28999900817871094,1.0410570116266484,0.5492491722106934,-1.1877637261808403,2.286262070602227,-0.31925727698507345,1.4177556214064602,-0.3729720382426649,29.46413670253167,-32.3910083935285,0.8685064491957677,1,0.24500083923339844,-0.6999988555908203,-2.818748950958252,-4.027499198913574,1.2750015258789098,4,0.05141808904442424,-2.222205738990506,24.61000061035156,3.3636426688861145,24.51000022888184,-1.1249776485034826,24.70000076293945,0.05141808904442424 1820,2013-01-21,24.899999618530273,25.1200008392334,24.5049991607666,24.53000068664551,48326.0,0.016119178587693295,-1.9285655897766596,-4.933268907990624,79.73152740384668,73.08786724142493,-0.10234039879828671,-1.0500916331145405,-2.7911671490560295,-4.658603740708507,45.87542808506831,0.6150016784667969,1.0992996636163745,0.8397496223449714,-0.8580646794061089,2.5375639240960517,-0.009157528530568726,1.6886567732205116,-0.6651752235175188,71.79474012397755,2.6342893950894677,0.8489071508755404,1,-0.14999961853027344,-1.0199995040893555,-3.127499580383301,-4.422499656677246,0.6300010681152379,0,0.03815264166640708,2.3142888283378746,24.5049991607666,-2.222205738990506,24.61000061035156,3.3636426688861145,24.51000022888184,0.03815264166640708 1821,2013-01-22,24.934999465942386,24.934999465942386,24.79999923706055,24.92499923706055,24339.0,0.0014056163834663682,25.99942780850658,0.02702772365016058,78.85152018823447,73.56170147281586,-0.13596121933400696,-0.9801917467943433,-2.7269541857467523,-4.654312858843934,45.13943522517908,0.13500022888183594,1.110210850076001,0.7762495040893604,-0.8821449773010457,2.4346439854797666,-0.0529477366058444,1.6054467447845653,-0.6076575256896959,76.28189609849781,2.338219816542548,0.8291972406952037,1,-0.20499897003174183,-1.029999732971195,-3.1562495231628453,-4.457499504089359,1.6650009155273438,1,0.041106863464355436,-1.9285655897766596,24.899999618530273,2.3142888283378746,24.5049991607666,-2.222205738990506,24.61000061035156,0.041106863464355436 1822,2013-01-23,25.15999984741211,25.15999984741211,24.88999938964844,24.90500068664551,32224.0,0.00902347649042623,1.1176576185738691,25.499332443257323,74.40676662026542,73.72697986021211,-0.39549788256891816,-1.117159653499204,-2.8464698077096138,-4.838474932693195,44.20199526171632,0.2700004577636683,1.072530162152404,0.9089999198913574,-0.7570183607101484,2.5750182004928632,0.07599077959060452,1.7420090601921103,-0.7493921164434774,100.0,27.29615856100179,0.8330091403007527,1,-0.4099998474121094,-1.255000114440918,-3.262500286102295,-4.647500038146973,1.3549995422363317,2,0.04610492267278077,25.99942780850658,24.934999465942386,-1.9285655897766596,24.899999618530273,2.3142888283378746,24.5049991607666,0.04610492267278077 1823,2013-01-24,26.30500030517578,26.60000038146973,25.649999618530273,25.649999618530273,132842.0,0.04550876250825753,-1.9007626474553774,2.5686385973835937,79.3433506899327,74.09619586200789,-1.4587504024581683,-2.1258184550849606,-3.8696996976472704,-5.9316523976304225,44.83706198532465,1.4400005340576207,1.037134262409861,1.8982503890991218,0.0748806348461244,3.721620143352119,0.9865655119726213,2.8099352662256223,-1.8194533625628004,86.94690060098341,16.806318983795478,0.9116848771264988,1,-0.8350000381469727,-1.6800003051757812,-4.406250476837158,-5.7925004959106445,-0.0699996948242223,3,-0.027371268289301587,1.1176576185738691,25.15999984741211,25.99942780850658,24.934999465942386,-1.9285655897766596,24.899999618530273,-0.027371268289301587 1824,2013-01-25,26.270000457763672,26.29999923706055,26.01000022888184,26.29999923706055,47511.0,-0.001330539707510403,18.334053916577314,-0.04579961503630325,75.5417782976892,74.2403498814645,-1.3422977591066392,-1.9344254095070923,-3.714693854471413,-5.840914378439969,45.444337691900095,0.29500007629394176,0.9746931419445382,1.7010004997253425,-0.1812257388402827,3.5832267382909677,0.7598873804425317,2.6421136190081533,-1.5307191024878826,84.2482228437412,17.145860109980006,0.9411131192828118,1,-0.8000001907348633,-1.6450004577636719,-4.281250476837158,-5.6675004959106445,0.27499961853027344,4,-0.008374618076495088,-1.9007626474553774,26.30500030517578,1.1176576185738691,25.15999984741211,25.99942780850658,24.934999465942386,-0.008374618076495088 1825,2013-01-28,25.899999618530273,26.21999931335449,25.774999618530273,26.20000076293945,57977.0,-0.014084538743281638,1.6176587735685333,10.000445066122808,65.73115600966241,73.82992663397832,-0.8956025907925245,-1.4090548174377133,-3.2347329021996423,-5.41636183624766,46.95110698809599,0.49500083923339844,0.9325225860036142,1.186499691009523,-0.6345271609876271,3.007526543006673,0.2759862650109497,2.097013117008096,-0.9374319801112101,61.111093450486656,-2.129702758911087,0.9105134259985745,1,-0.42999935150146484,-1.2749996185302734,-3.8637495040893555,-5.297499656677246,0.7100009918212855,0,-0.00463316346147391,18.334053916577314,26.270000457763672,-1.9007626474553774,26.30500030517578,1.1176576185738691,25.15999984741211,-0.00463316346147391 1826,2013-01-29,25.520000457763672,25.65999984741211,25.229999542236328,25.5,32310.0,-0.014671782485074947,1.8666759915059192,-0.06666793822757204,55.8106225833199,72.45535040675169,-0.43254044379490963,-0.8493195926148616,-2.7445042438374188,-4.98274830653061,48.17224058904829,0.6700000762939453,0.8663573327165182,0.664750480651854,-0.9170823490962157,2.2465833103999238,-0.12616593422218259,1.4556668955258907,-0.36094089017852937,36.84214635713332,-21.103076958070027,0.7909164148740352,1,-0.05000019073486328,-0.8950004577636719,-3.4275002479553223,-4.9175004959106445,1.1000003814697266,1,0.00039185849147571616,1.6176587735685333,25.899999618530273,18.334053916577314,26.270000457763672,-1.9007626474553774,26.30500030517578,0.00039185849147571616 1827,2013-01-30,25.75,25.989999771118164,25.479999542236328,25.60000038146973,131405.0,0.009012521085843384,-1.6153770913519145,7.499809269502016,63.87663692960239,71.52719622053016,-0.5231647905560983,-0.8989788553159386,-2.8590065936592524,-5.154377678848043,49.5740882664463,0.5100002288818359,0.8213909127027605,0.751000022888185,-0.5749620399678577,2.0769620857442277,0.08801899146016368,1.4139810543162064,-0.5200004577636719,37.956214541784036,-16.82300714566489,0.6629810314280212,1,-0.2799997329711914,-1.125,-3.547499656677246,-5.147500038146973,0.7700004577636719,2,0.033009723552222425,1.8666759915059192,25.520000457763672,1.6176587735685333,25.899999618530273,18.334053916577314,26.270000457763672,0.033009723552222425 1828,2013-01-31,25.8799991607666,25.899999618530273,25.63500022888184,25.79999923706055,26689.0,0.005048511097732078,3.416625605976258,0.5333341810459816,64.75642240592512,70.89442012538647,-0.5074313894712326,-0.9052729531647508,-2.8701002691248405,-5.224658145424279,49.66949236581785,0.26499938964843395,0.8193914138222063,0.7729991912841783,-0.463155288016484,2.0091536705848405,0.15492195163384892,1.3910764309345076,-0.6499996185302734,60.74764522592263,7.642389005844599,0.6180772396503307,1,-0.3274993896484375,-1.2549991607666016,-3.5962486267089844,-5.209999084472656,0.6200008392333984,3,0.02453633112339837,-1.6153770913519145,25.75,1.8666759915059192,25.520000457763672,1.6176587735685333,25.899999618530273,0.02453633112339837 1829,2013-02-01,25.67499923706055,25.88999938964844,25.67499923706055,25.8799991607666,42092.0,-0.007921171961119189,-1.0975632449130324,-2.5625014901176097,61.833099981057025,68.90570596729873,-0.1329999393957877,-0.6123490315734941,-2.5532177241221667,-4.9608446359339275,49.321436968525994,0.21500015258789062,0.8364807351224925,0.4922492980957074,-0.6837763719193362,1.668274968110751,-0.09576353691181438,1.0802621331032292,-0.2805995941162145,44.94947451569762,-8.466944520333577,0.5880128350075212,2,0.025000572204589844,-1.0499992370605504,-3.353748798370365,-5.004999160766605,0.7000007629394496,4,0.02181115442771553,3.416625605976258,25.8799991607666,-1.6153770913519145,25.75,1.8666759915059192,25.520000457763672,0.02181115442771553 1830,2013-02-04,25.55500030517578,25.979999542236328,25.479999542236328,25.67499923706055,40937.0,-0.004673765742962743,-2.703697424377287,0.5853608611915161,61.66438374699987,66.9960241404949,0.10022107561393767,-0.4413383621581275,-2.330095143464444,-4.7831706922551085,48.34395175895588,0.5,0.8329804878083884,0.32550039291381694,-0.8304995501173309,1.4815003359449648,-0.252499578601757,0.9035003644293909,1.0450000762939489,42.76324540291473,-12.889848782295623,0.5779999715155744,2,0.18999958038330433,-0.9300003051757812,-3.1649999618530273,-4.867500305175781,0.9149990081787074,0,0.03873996318903017,-1.0975632449130324,25.67499923706055,3.416625605976258,25.8799991607666,-1.6153770913519145,25.75,0.03873996318903017 1831,2013-02-05,25.920000076293945,25.96500015258789,25.28499984741211,25.46999931335449,24077.0,0.014282910066889754,1.5185153788553103,-3.7500397367834646,68.35937228364261,66.3240914364257,-0.1233324141578791,-0.7598423276957718,-2.5923737457405878,-5.088346315374331,46.903343389991136,0.6800003051757812,0.8589549691832374,0.6362501144409194,-0.5433924353580686,1.8158926642399074,0.04642883954142718,1.2260713893404116,0.6576002883911158,90.07096419865647,28.406745673396074,0.5898212748994935,2,-0.005000114440917969,-1.2950000762939453,-3.4762496948242188,-5.232500076293945,1.0049991607666051,1,0.026620390896089363,-2.703697424377287,25.55500030517578,-1.0975632449130324,25.67499923706055,3.416625605976258,25.8799991607666,0.026620390896089363 1832,2013-02-06,25.790000915527344,26.399999618530273,25.684999465942386,26.399999618530273,58472.0,-0.005015399706171153,1.3442677798101912,-1.3555503751112512,65.24548618675074,64.75766204718325,0.11782046824149006,-0.607845477375637,-2.3667832234433526,-4.8978732535664555,45.35875071292548,0.7150001525878871,0.813952609410336,0.47250089645385884,-0.7252975809408078,1.6702993738485254,-0.12639834224347268,1.0714001351511904,0.7358954284668009,45.29158491295475,-18.10296413940484,0.5988992386973329,2,0.02499866485595703,-1.0900011062622035,-3.262500762939453,-5.102500915527344,1.5549983978271449,2,0.03218301257237788,1.5185153788553103,25.920000076293945,-2.703697424377287,25.55500030517578,-1.0975632449130324,25.67499923706055,0.03218301257237788 1833,2013-02-07,25.979999542236328,26.18000030517578,25.7549991607666,25.78499984741211,40503.0,0.007367143077323224,-2.333328346821847,-0.3196723105545393,68.6473050897564,63.99160946852405,-0.1375975402101126,-0.7434180693594747,-2.461202703869013,-5.024401832821816,44.595633710444694,0.4250011444091797,0.7848265729799628,0.6037495613098152,-0.6034345623714792,1.8109336849911095,0.00015749946916798763,1.2073416231504623,0.4962609418945334,62.331823990174165,-5.1334971419924855,0.6035920618406465,2,-0.16499996185302734,-1.1799993515014648,-3.3924994468688965,-5.292499542236328,1.5200004577636719,3,0.020785255005468795,1.3442677798101912,25.790000915527344,1.5185153788553103,25.920000076293945,-2.703697424377287,25.55500030517578,0.020785255005468795 1834,2013-02-08,25.92499923706055,26.149999618530273,25.875,26.06999969482422,27282.0,-0.002117024870857409,-1.2449046321525885,-0.7435932548221579,64.17705069226551,63.81893109992439,-0.15274494872451072,-0.6363797223278418,-2.308969400714556,-4.908002010043742,43.79127691690692,0.27499961853027344,0.7807918028522778,0.4949993133544943,-0.7092519406729778,1.6992505673819664,-0.10712631365923997,1.0971249403682286,0.503610821601562,57.39906018156626,-9.125414250941013,0.6021256270137358,2,-0.10999965667724965,-0.8249988555908203,-3.0749998092651403,-5.01249980926514,1.5,4,0.022179393630124666,-2.333328346821847,25.979999542236328,1.3442677798101912,25.790000915527344,1.5185153788553103,25.920000076293945,0.022179393630124666 1835,2013-02-11,25.545000076293945,25.90500068664551,25.459999084472656,25.899999618530273,28646.0,-0.014657634404994901,1.4383537305477183,2.448264975928081,57.702037108571574,64.0290882693968,0.19176834012403887,-0.2092196351375506,-1.8415628387276328,-4.469467038906856,42.584214515041985,0.4650001525878942,0.6358026134075274,0.07825012207031179,-1.0906777102015717,1.2471779543421952,-0.5062137940656299,0.6627140382062535,0.8378655739181653,23.318410964434356,-40.238002856742646,0.5844639161359414,2,0.2974996566772461,-0.19250011444091797,-2.505000114440918,-4.442500114440918,1.8299999237060547,0,0.03249167826295318,-1.2449046321525885,25.92499923706055,-2.333328346821847,25.979999542236328,1.3442677798101912,25.790000915527344,0.03249167826295318 1836,2013-02-12,25.60000038146973,25.78000068664551,25.53499984741211,25.53499984741211,13504.0,0.002153075161930751,-6.538425423281309,-0.18310033204028467,55.80476374764794,63.13221347140186,0.16685611998857652,-0.20378527663408974,-1.8097770634348826,-4.464139244460309,41.613403513302934,0.245000839233402,0.5163022782023745,0.08825044631958434,-1.0243297416259978,1.2008306342651665,-0.4680396476532067,0.6445405402923754,0.7389506366303813,14.893746537860212,-42.23302305528564,0.5562900939727907,2,0.2424993515014613,-0.13000011444092152,-2.326250076293949,-4.277500152587894,2.164999008178711,1,0.03398433277034241,1.4383537305477183,25.545000076293945,-1.2449046321525885,25.92499923706055,-2.333328346821847,25.979999542236328,0.03398433277034241 1837,2013-02-13,25.82999992370605,25.834999084472656,25.545000076293945,25.60000038146973,12896.0,0.008984356984728992,1.416679912261182,3.5384254232808967,41.73910735906317,60.57473402175054,-0.05654874548792321,-0.3476473599499137,-1.950140502398174,-4.631222118061622,41.4232577070274,0.28999900817871094,0.46042406322479223,0.2522500038146944,-0.7624187599629053,1.2669187675922942,-0.25508437807410544,0.7595843857034943,0.46679304756654005,51.38891832323097,-1.8845998626371738,0.5073343818887992,2,0.012499809265140271,-0.35999965667724254,-2.3625001907348597,-4.367500305175778,2.030000686645508,2,0.04239254032476936,-6.538425423281309,25.60000038146973,1.4383537305477183,25.545000076293945,-1.2449046321525885,25.92499923706055,0.04239254032476936 1838,2013-02-14,25.96999931335449,25.96999931335449,25.5,25.79999923706055,14806.0,0.005420030586990032,4.529401204995197,0.7391322375731763,44.96641331306498,58.700657725306975,-0.20387911011485826,-0.40109954004594073,-2.0084733285935776,-4.705814133813231,41.096681447718986,0.46999931335448863,0.4770757800673877,0.324249458312984,-0.5951572568923673,1.2436561735183354,-0.13545389928969342,0.7839528159156615,0.28632193296368413,73.91301944111912,23.543144238856726,0.4597033576026761,2,-0.12749958038329723,-0.49999904632568004,-2.3724994659423793,-4.377499580383297,1.784999847412113,3,0.05294570798440246,1.416679912261182,25.82999992370605,-6.538425423281309,25.60000038146973,1.4383537305477183,25.545000076293945,0.05294570798440246 1839,2013-02-15,25.76499938964844,26.084999084472656,25.70499992370605,25.940000534057614,34923.0,-0.007893720798083814,-1.5762648304399451,-1.0294180345342157,47.60212132936103,57.13818412334711,0.01701970938634645,-0.10209820734345243,-1.7146068531076573,-4.444876466944937,41.236721426477615,0.3799991607666051,0.4388846833807385,0.05624952316284393,-0.6904970538748998,0.8029961002005876,-0.31712376535602615,0.429622811681714,0.4524690007134886,48.80004882812557,-0.20241275612552556,0.3733732885188712,2,0.07750034332275035,-0.29499912261963246,-2.0837497711181676,-4.152499198913578,2.0,4,0.06733943921802021,4.529401204995197,25.96999931335449,1.416679912261182,25.82999992370605,-6.538425423281309,25.60000038146973,0.06733943921802021 1840,2013-02-18,25.85000038146973,25.90500068664551,25.70499992370605,25.774999618530273,17568.0,0.0032990876706731065,1.162154360063503,-0.4285729855805763,56.54763121185778,55.825768448704345,-0.024289145320953054,-0.11834599151007907,-1.7125958517255988,-4.467289039822763,40.7292220206441,0.20000076293946023,0.38573256046967686,0.09375047683716176,-0.5501675158074981,0.7376684694818216,-0.22820851948516818,0.4157094731594917,0.330169267174206,59.82921867052763,8.904858202376012,0.32195899632233066,2,0.07999897003173473,-0.3800001144409215,-2.167500495910648,-4.237500190734867,1.7600002288818288,0,0.06092838809858736,-1.5762648304399451,25.76499938964844,4.529401204995197,25.96999931335449,1.416679912261182,25.82999992370605,0.06092838809858736 1841,2013-02-19,25.959999084472656,25.959999084472656,25.85000038146973,25.85000038146973,23284.0,0.0042552689121728715,-1.0000000000000646,1.4666344539951022,54.37499205269384,54.61793576714247,-0.14306178180722995,-0.15559441724477807,-1.73637894576445,-4.513264632112826,40.22501037419751,0.10999870300292613,0.3595252177654231,0.15249919891357422,-0.3674247925520078,0.6724231903791562,-0.10746279681921678,0.4124611946463652,0.18436377212200838,78.63244519216975,24.99087162154285,0.25996199573279094,2,-0.1399993896484375,-0.48999881744384766,-2.239999294281006,-4.232499122619629,1.8050003051757848,1,0.05450697093335766,1.162154360063503,25.85000038146973,-1.5762648304399451,25.76499938964844,4.529401204995197,25.96999931335449,0.05450697093335766 1842,2013-02-20,26.31999969482422,26.375,25.98500061035156,26.0,45948.0,0.013867512444054375,-1.2285776566757243,2.9091224358864145,58.36504396700214,53.47546230905866,-0.4693310230858998,-0.44716107587638376,-2.026930861431431,-4.808574486433457,39.63271053140068,0.41500091552734375,0.3530492862966028,0.45449981689453267,-0.017928249048086542,0.9269278828371519,0.21828578392322484,0.6907138498658405,-1.0349998474121094,93.71425083705357,39.27905517381312,0.23621403297130886,2,-0.4025001525878906,-0.8499994277954102,-2.502499580383301,-4.380000114440918,1.5850009918212926,2,0.05490120484721661,-1.0000000000000646,25.959999084472656,1.162154360063503,25.85000038146973,-1.5762648304399451,25.76499938964844,0.05490120484721661 1843,2013-02-21,25.584999084472656,26.13500022888184,25.40999984741211,26.13500022888184,50320.0,-0.027925555428334525,1.6363595379370641,-1.7187552154114027,48.57594516486509,51.7420061393475,0.2276904709247205,0.2436238638574295,-1.2200802568804079,-4.013618054949493,37.21783366026965,0.9099998474121094,0.26626957637219917,-0.24450073242187642,-0.684535252543494,0.19553378769974117,-0.46451799248268344,-0.024483472361069403,-0.2781992340087882,18.134633097336035,-35.95133789880751,0.22001726006080835,2,0.30750083923339844,-0.11499881744384766,-1.602499008178711,-3.6449995040893555,2.7300014495849574,3,0.08891935146714869,-1.2285776566757243,26.31999969482422,-1.0000000000000646,25.959999084472656,1.162154360063503,25.85000038146973,0.08891935146714869 1844,2013-02-22,26.04999923706055,26.09499931335449,25.670000076293945,25.815000534057614,24889.0,0.018174718359482034,1.6153891298351812,-0.4272694800578547,57.06133123787846,51.67081659815938,-0.24329927210326474,-0.251603132271093,-1.6140827753202984,-4.4110386124002865,34.67245384231649,0.5100002288818324,0.21168760427584488,0.23149948120117614,-0.17162083585213495,0.6346197982544872,0.029939322674522373,0.4330596397278299,-0.7218353836059599,66.3211697876028,10.356691426396907,0.20156015852665515,2,-0.15749931335449574,-0.5799989700317418,-1.8312492370605504,-4.067499160766605,1.4200000762939382,4,0.06545105465033552,1.6363595379370641,25.584999084472656,-1.2285776566757243,26.31999969482422,-1.0000000000000646,25.959999084472656,0.06545105465033552 1845,2013-02-25,25.78000068664551,26.10000038146973,25.76000022888184,25.899999618530273,66288.0,-0.010364627958641903,-3.2500059604703506,-0.5106365709740213,47.947220637424394,50.797756252578985,0.07100684558539427,0.00942782216945659,-1.277339211314903,-4.073466246252327,32.644415654237704,0.3400001525878906,0.11494936592853477,-0.032499122619626064,-0.4340811037976984,0.36908285855844625,-0.23329011320866044,0.16829186796940832,-0.43090011026001207,38.34204981638103,-12.758439969602122,0.2007909905890356,2,0.11249923706054332,-0.2275009155273473,-1.5025005340576207,-3.360000610351566,1.4699993133544886,0,0.07699762025340795,1.6153891298351812,26.04999923706055,1.6363595379370641,25.584999084472656,-1.2285776566757243,26.31999969482422,0.07699762025340795 1846,2013-02-26,25.53000068664551,25.60000038146973,25.20499992370605,25.53499984741211,22928.0,-0.009697439617583292,4.851848712188441,0.04166004386938066,46.317273947918025,51.306441429118415,0.34646798408493495,0.2742777927012092,-0.9653468863820258,-3.758895536675343,31.406428336784675,0.5750007629394602,0.03942122951946203,-0.28299913406371857,-0.6830697329797744,0.11707146485233721,-0.4830344335217447,-0.08296383460569245,0.8449993133544886,27.777841174927204,-23.063648144460714,0.20003529945802775,2,0.259999275207516,0.1699991226196289,-1.2150006294250524,-3.0450010299682653,1.8349990844726527,1,0.08147277194528524,-3.2500059604703506,25.78000068664551,1.6153891298351812,26.04999923706055,1.6363595379370641,25.584999084472656,0.08147277194528524 1847,2013-02-27,26.60000038146973,26.78000068664551,26.0,26.0,129243.0,0.04191146361323539,-1.6000006357824852,-120.02022128967013,57.0294912566839,52.64678342285385,-0.6736636577039583,-0.7681609498556021,-1.9610933277955738,-4.75680829073216,30.40627051838594,1.25,0.043573543762459366,0.7445005416870139,0.2134550639320416,1.275546019441986,0.47897780280952773,1.0100232805645,-1.395000457763679,88.57141473126384,37.564750648432494,0.2655227388774864,2,-0.6075000762939489,-0.7650003433227539,-2.282500267028812,-4.102500915527347,0.00499916076659801,2,0.04379695456659771,4.851848712188441,25.53000068664551,-3.2500059604703506,25.78000068664551,1.6153891298351812,26.04999923706055,0.04379695456659771 1848,2013-02-28,26.51499938964844,26.78499984741211,26.29999923706055,26.60000038146973,54406.0,-0.003195525962492174,1.1318711722021884,-0.1416682296319129,56.644147917509734,53.65145304375926,-0.5623628753578913,-0.6673642487584246,-1.8072598584687292,-4.59684823020126,29.354244255700053,0.48500061035155895,0.056094097726919756,0.6277495384216358,0.020127365760561844,1.2353717110827098,0.32393845209109884,0.9315606247521728,-1.30999946594239,82.91136260751497,31.361941223957594,0.303811086330537,2,-0.519999504089359,-0.519999504089359,-2.1874995231628453,-4.017499923706058,-0.21500015258789062,3,0.05242320682608548,-1.6000006357824852,26.60000038146973,4.851848712188441,25.53000068664551,-3.2500059604703506,25.78000068664551,0.05242320682608548 1849,2013-03-01,26.23500061035156,26.545000076293945,25.80500030517578,26.420000076293945,51772.0,-0.010560014548074759,2.4023019753140553,2.176438909458137,57.94931812258804,53.8071960338404,-0.2332074757755649,-0.3618106859048673,-1.453170653373828,-4.2429172373082515,27.898234468127853,0.7399997711181641,0.10501752761167538,0.3197506904602001,-0.29821243869421465,0.9377138196146149,0.010769125882994501,0.6287322550374057,-0.9668006896972656,65.1899200241435,9.65350644672823,0.30898156457720694,3,-0.24000072479247692,-0.24000072479247692,-1.1875004768371547,-3.0175008773803675,0.2999992370605504,4,0.07928339528550832,1.1318711722021884,26.51499938964844,-1.6000006357824852,26.60000038146973,4.851848712188441,25.53000068664551,0.07928339528550832 1850,2013-03-04,26.545000076293945,26.85000038146973,26.170000076293945,26.23500061035156,60543.0,0.011816255335632464,-2.090906726430201,-1.6756776262204358,60.28291869750634,54.46363232770845,-0.4852867168273889,-0.625930810076575,-1.679114212692408,-4.47563290773952,27.000056756517022,0.6800003051757848,0.14332100732318054,0.5802501678466783,-0.07376142628340077,1.2342617619767573,0.2532443707816405,0.907255964911716,-1.2161281585693402,81.4589531731546,19.923052582496027,0.3270057970650393,3,-0.5174999237060547,-0.5174999237060547,-1.497499942779541,-3.327500343322754,0.2049999237060547,0,0.0348464582558663,2.4023019753140553,26.23500061035156,1.1318711722021884,26.51499938964844,-1.6000006357824852,26.60000038146973,0.0348464582558663 1851,2013-03-05,26.61000061035156,26.940000534057614,26.61000061035156,26.70000076293945,69933.0,0.0024486921782178594,-6.3333192048488955,-0.2903235730238878,58.803622672054324,54.51236329493648,-0.5010823525974892,-0.6709897617654796,-1.6625673774410181,-4.462027395853564,26.56937064770457,0.3950004577636683,0.19241630450445513,0.6107506752014125,-0.10335736895304137,1.3248587193558663,0.2536966531241873,0.9678046972786376,-1.1898609848022481,70.92512271727375,7.770859125791517,0.3570540220772261,3,-0.5375003814697266,-0.5375003814697266,-1.5625004768371547,-3.3925008773803675,0.2049999237060547,1,0.024051085117204885,-2.090906726430201,26.545000076293945,2.4023019753140553,26.23500061035156,1.1318711722021884,26.51499938964844,0.024051085117204885 1852,2013-03-06,26.6200008392334,27.10000038146973,26.61000061035156,26.61000061035156,72003.0,0.00037580716469243214,-96.99771123395811,-0.11111346585855683,57.558158618689035,55.51038701202803,-0.5185871563695166,-0.6488891206364897,-1.6005059880614638,-4.392565403845115,25.66494074067195,0.48999977111817117,0.2110449718795806,0.5792509078979506,-0.17877498500634914,1.3372768008022504,0.20023796144580075,0.9582638543501005,-1.078272341003423,62.93440046660061,1.0939116531042075,0.37901294645214934,3,-0.4675006866455078,-0.4675006866455078,-1.5725007057189941,-3.320000648498535,0.0999984741210902,2,0.027986435326732284,-6.3333192048488955,26.61000061035156,-2.090906726430201,26.545000076293945,2.4023019753140553,26.23500061035156,0.027986435326732284 1853,2013-03-07,26.520000457763672,26.76499938964844,26.40999984741211,26.670000076293945,37522.0,-0.003756588216268675,1.0882433789416177,-14.999618538999059,58.9988214903418,55.725663706746175,-0.3039752710901453,-0.5337232111301091,-1.424090506898974,-4.212877582664127,24.567195021401766,0.3549995422363317,0.22973531960333204,0.45225048065185547,-0.33458540350777,1.239086364811481,0.05883253857204096,0.84566842273167,-0.8224447712097209,55.212363742409124,-7.93571171908971,0.39341794207981323,3,-0.36750030517578125,-0.36750030517578125,-1.4725003242492676,-3.2200002670288086,-0.2350006103515625,3,0.0032050936276577513,-96.99771123395811,26.6200008392334,-6.3333192048488955,26.61000061035156,-2.090906726430201,26.545000076293945,0.0032050936276577513 1854,2013-03-08,26.5,26.739999771118164,26.30500030517578,26.559999465942386,51460.0,-0.0007541650610272121,1.071425652017929,0.39999745686204574,57.86924637545951,56.82811101097229,-0.238511374806329,-0.4937513006235079,-1.3210125561932102,-4.112417161905192,23.335229356297464,0.4349994659423828,0.2075959565503851,0.4034999847412095,-0.4031443809704989,1.210144350452918,0.00017780188535354569,0.8068221675970655,-0.6621998439544718,35.48385112020791,-26.92391478880682,0.40332218285585425,3,-0.3474998474121094,-0.3474998474121094,-1.411250114440918,-3.172499656677246,-1.1650009155273438,4,-0.007547198601488669,1.0882433789416177,26.520000457763672,-96.99771123395811,26.6200008392334,-6.3333192048488955,26.61000061035156,-0.007547198601488669 1855,2013-03-11,26.375,26.65500068664551,26.20499992370605,26.5,33229.0,-0.004716981132075526,1.068962493313338,2.0833518771655313,55.00604185398866,57.793529667202364,-0.022612851761621755,-0.3197766638185513,-1.1121911470960697,-3.9073462478016694,22.99411225181018,0.45000076293946023,0.27338880401756427,0.2369999885559082,-0.534829273398568,1.0088292505103844,-0.14891464242133168,0.6229146195331481,-0.41097982141205236,18.994412217254602,-39.65245894595054,0.3859146309772385,3,0.0775003433227539,-0.22249984741210938,-1.2125000953674316,-3.047499656677246,-1.0849990844726562,0,0.00606634492557756,1.071425652017929,26.5,1.0882433789416177,26.520000457763672,-96.99771123395811,26.6200008392334,0.00606634492557756 1856,2013-03-12,26.46999931335449,26.59499931335449,26.30500030517578,26.30500030517578,50623.0,0.0036018697006441336,-2.515160622839727,-1.319992065429659,51.93298519297402,57.22725121567904,0.03324506626906398,-0.36496805478187966,-1.110059586203679,-3.9236237514464243,22.63456075512708,0.2899990081787074,0.2751474293604623,0.28849935531615856,-0.4531356766711099,1.030134387303427,-0.08231816067747744,0.6593168713097945,-0.3923811144783613,29.60885520780476,-23.585935596755604,0.37081751599363494,3,-0.01749897003173473,-0.317499160766598,-1.2849993705749476,-3.069998741149899,-1.2049999237060476,1,0.010578039059647715,1.068962493313338,26.375,1.071425652017929,26.5,1.0882433789416177,26.520000457763672,0.010578039059647715 1857,2013-03-13,26.92499923706055,26.97500038146973,26.45499992370605,26.5,44248.0,0.017189268436305083,-1.0194216467660215,2.5757684349244183,68.61112111880875,58.556914904712265,-0.4143823578938459,-0.773378736358648,-1.4667640908069117,-4.294939965103168,22.382441719777827,0.520000457763679,0.3526077400527612,0.6887493133544957,-0.1035683664398448,1.4810669931488363,0.2925904734573237,1.0849081532516678,-0.7451428199250643,93.50634874238925,34.39465498200681,0.39615883989717054,3,-0.4724988937377965,-0.7724990844726598,-1.6549992561340368,-3.4174985885620153,-1.3349990844726598,2,-0.004085374414849796,-2.515160622839727,26.46999931335449,1.068962493313338,26.375,1.071425652017929,26.5,-0.004085374414849796 1858,2013-03-14,27.34499931335449,27.34499931335449,26.739999771118164,26.989999771118164,59682.0,0.015598889069450284,2.4084525203899,0.8352945400364263,68.21379268532797,59.69741207835004,-0.7870301137742004,-1.1437249085670196,-1.8088026930016348,-4.627006457445006,22.092828458860016,0.6049995422363246,0.47734240393804583,1.0399993896484325,0.11709786970648395,1.962900909590381,0.57854862967746,1.501450149619405,-1.0731284997855788,100.0,40.073530993516236,0.46145075997097423,3,-0.5874996185302699,-1.0699996948242188,-2.08749961853027,-3.664999008178704,-1.4099998474121023,3,-0.02285609858087534,-1.0194216467660215,26.92499923706055,-2.515160622839727,26.46999931335449,1.068962493313338,26.375,-0.02285609858087534 1859,2013-03-15,27.5,27.5,27.19499969482422,27.309999465942386,82067.0,0.005668337558517145,2.21052050394017,0.5352134621377329,74.99998613845673,61.332641794011195,-0.8311214075328408,-1.2248793237956406,-1.8966180898170037,-4.6921198444536,21.68555479097101,0.30500030517578125,0.47905173533315804,1.1082500457763658,0.07902320020199838,2.137476891350733,0.5936366229891838,1.6228634685635477,-1.0993537664568223,100.0,35.80063611124811,0.5146134227871835,3,-0.6475000381469727,-1.1475000381469727,-2.192500114440918,-3.6999998092651367,-1.3199996948242188,4,-0.04418182373046875,2.4084525203899,27.34499931335449,-1.0194216467660215,26.92499923706055,-2.515160622839727,26.46999931335449,-0.04418182373046875 1860,2013-03-18,27.42499923706055,27.440000534057614,27.209999084472656,27.21999931335449,23614.0,-0.0027273004705253845,-1.044453863434038,1.0789439341465215,79.01987438960481,63.578891984850145,-0.6908116762674474,-1.0812709509493565,-1.7687478130105276,-4.517015383569394,21.256271547994366,0.29000091552734375,0.48977935203644307,0.954499340057378,-0.13919482815279594,2.048193508267552,0.4076522559522928,1.5013464241624632,-0.870443476213417,93.7237839252769,23.888032652312177,0.5468470841050866,3,-0.5724992752075231,-1.072499275207523,-1.9674992561340368,-3.5499992370605504,-1.2849998474121094,0,-0.07620784724630325,2.21052050394017,27.5,2.4084525203899,27.34499931335449,-1.0194216467660215,26.92499923706055,-0.07620784724630325 1861,2013-03-19,27.375,27.51000022888184,27.2549991607666,27.42499923706055,37739.0,-0.001823126288112542,1.3181786655569,-0.24389880813927328,67.26056411620108,64.65693704012926,-0.5820994344318997,-0.9695366661177829,-1.6723010992061518,-4.366665944601198,20.74983309567291,0.2550010681152379,0.5186424830064702,0.8337500572204597,-0.30311459811990815,1.9706147125608275,0.26531772955027577,1.4021823848906436,-0.6880820456714645,87.2037734757484,18.922602956046617,0.5684323276701836,3,-0.5174999237060547,-1.0174999237060547,-1.7775001525878906,-3.5,-0.15999984741210938,1,-0.0761643501177226,-1.044453863434038,27.42499923706055,2.21052050394017,27.5,2.4084525203899,27.34499931335449,-0.0761643501177226 1862,2013-03-20,27.76499938964844,27.79999923706055,27.28499984741211,27.399999618530273,44607.0,0.01424655304651834,1.367816192752044,-7.300106813152829,74.50981125470653,66.38038034728089,-0.8857460138170552,-1.3130504732908292,-2.0193901788202133,-4.653906727899905,19.737029225099974,0.514999389648441,0.5229732825915505,1.1514994621276884,-0.10367095970521589,2.4066698839605927,0.523914251211238,1.7790846730441388,-0.9463882713913776,96.69812593905479,29.01725396825249,0.627585210916452,3,-0.7624998092651403,-1.2624998092651403,-2.108749389648441,-3.8624992370605504,-0.17000007629395242,2,-0.09004142103212398,1.3181786655569,27.375,-1.044453863434038,27.42499923706055,2.21052050394017,27.5,-0.09004142103212398 1863,2013-03-21,27.86000061035156,27.86000061035156,27.45499992370605,27.75,30668.0,0.00342161796475815,6.36360799001296,0.30137172419197644,84.35515532178118,69.32325911909442,-0.8612483338425498,-1.295285383257042,-2.0594987110428242,-4.646709257854415,20.233277277769634,0.4050006866455078,0.5394055133634836,1.132750606536863,-0.14215447668094683,2.407655689754673,0.49529806492795814,1.770203148145768,-0.8647396307098667,100.0,30.68198550745967,0.6374525416089057,3,-0.8275003433227539,-1.327500343322754,-2.203750610351559,-3.850000381469723,-0.735000610351559,3,-0.08147883733068673,1.367816192752044,27.76499938964844,1.3181786655569,27.375,-1.044453863434038,27.42499923706055,-0.08147883733068673 1864,2013-03-22,27.7549991607666,27.864999771118164,27.604999542236328,27.809999465942386,27329.0,-0.0037688961695838685,2.1515004392657326,-0.5000000000000484,78.00919057912667,71.87916453299864,-0.6252562844422549,-1.1130678460933154,-1.9011436395803614,-4.438443453967121,20.75869857806586,0.26000022888183594,0.5656168288344148,0.9424991607666016,-0.36921467233988636,2.2542129938730895,0.2866422442133576,1.5983560773198455,-0.5867902549829367,83.2060312921327,14.786624113666775,0.6558569165532437,3,-0.6699991226196289,-1.2199993133544922,-2.0987491607666016,-3.7449989318847656,-0.3949985504150426,4,-0.06557376147922556,6.36360799001296,27.86000061035156,1.367816192752044,27.76499938964844,1.3181786655569,27.375,-0.06557376147922556 1865,2013-03-25,27.76499938964844,27.84499931335449,27.0049991607666,27.84499931335449,62130.0,0.000360303699665554,20.000023841882424,1.454535996670605,77.43460658845207,74.71267802138509,-0.46639646955139824,-1.0189754697772422,-1.8552844605879564,-4.352455564571553,20.76434748959062,0.8400001525878871,0.5990314778902963,0.8532494544982931,-0.42959334815204286,2.136092257148629,0.21182805317312514,1.4946708558234612,0.10000038146972301,88.37205691879177,19.432289392682208,0.6414214013251676,3,-0.6049995422363317,-1.2299995422363317,-2.108749389648441,-3.587499618530277,-0.5599994659423899,0,-0.057086227960213454,2.1515004392657326,27.7549991607666,6.36360799001296,27.86000061035156,1.367816192752044,27.76499938964844,-0.057086227960213454 1866,2013-03-26,27.61000061035156,27.79999923706055,27.51499938964844,27.78000068664551,31352.0,-0.005582524138454281,1.7143207476906228,2.1250029802353585,71.9999762641259,75.08921748197588,-0.14827536974611988,-0.7379959418298832,-1.6415295432821644,-4.102593035338504,22.07063214100221,0.2849998474121094,0.6437543179963363,0.5942506790161097,-0.5462948878556304,1.7347962458878499,0.023977895580241437,1.164523462451978,0.2549991607666051,70.34895583825653,0.6227175367392164,0.5702727834358693,3,-0.3075008392333949,-1.0750007629394496,-1.9100008010864222,-3.430000305175774,-0.2849998474121094,1,-0.05324162217337958,20.000023841882424,27.76499938964844,2.1515004392657326,27.7549991607666,6.36360799001296,27.86000061035156,-0.05324162217337958 1867,2013-03-27,27.76499938964844,27.78499984741211,27.29999923706055,27.63500022888184,49786.0,0.005613863667890406,4.705886972814881,-0.7647006024974716,77.00648084707778,76.06618283328142,-0.19175453167198597,-0.8445409126387844,-1.728634438702791,-4.1752341065927006,21.457380785479113,0.48500061035155895,0.7251729682885859,0.6909995079040563,-0.4787666253705538,1.8607656411786664,0.10611644126674946,1.2758825745413631,0.08280036926269219,88.37205691879177,16.115511009519395,0.5848830666373053,3,-0.32999992370605824,-1.2299995422363317,-2.1199994087219274,-3.5849990844726562,-0.3299999237060547,2,-0.019809085148606353,1.7143207476906228,27.61000061035156,20.000023841882424,27.76499938964844,2.1515004392657326,27.7549991607666,-0.019809085148606353 1868,2013-03-28,27.90500068664551,27.95000076293945,27.5,27.645000457763672,26531.0,0.005042366291182709,1.5714301284461984,2.0000146720073047,78.96907265146498,76.50719244583789,-0.272636499977569,-0.9223571838671312,-1.800939004119364,-4.231706508542096,20.908252836357597,0.4500007629394496,0.8306017437631859,0.7615007400512717,-0.43332595413736286,1.9563274342399062,0.1640873929569544,1.358914087145589,-0.9000015258789098,95.23809523809598,17.572855260484687,0.5974133470943179,3,-0.427500724792484,-1.327500343322761,-2.211250782012943,-3.6300001144409215,-0.3800010681152379,3,-0.01110916916907223,4.705886972814881,27.76499938964844,1.7143207476906228,27.61000061035156,20.000023841882424,27.76499938964844,-0.01110916916907223 1869,2013-04-02,28.315000534057614,28.34499931335449,27.82500076293945,27.82500076293945,37900.0,0.01469270157045055,-1.1224440543244285,1.8846128452481128,85.79335468718426,77.25980136779116,-0.6200787199248019,-1.2316881382511013,-2.1336970974999154,-4.557739568799736,21.551449380856862,0.5199985504150391,0.847669197522162,1.0675005912780726,-0.15611562278709812,2.2911168053432434,0.455692484245489,1.6793086983106562,-1.291101341247554,97.7612853820248,12.15100644035212,0.6118081070325851,4,-0.6400012969970668,-1.5400009155273438,-2.633750438690182,-4.010000228881829,-0.7100009918212855,1,-0.04202721213535798,1.5714301284461984,27.90500068664551,4.705886972814881,27.76499938964844,1.7143207476906228,27.61000061035156,-0.04202721213535798 1870,2013-04-03,27.46999931335449,28.295000076293945,27.40500068664551,28.21999931335449,72572.0,-0.029842882033032203,-1.0227321987463724,-1.5306129598561313,64.4508549435017,76.94761145971346,0.2592387730217176,-0.3307951790171195,-1.2324145467266838,-3.630198190708068,21.481736558411058,0.9099998474121023,0.8194387263376761,0.17624940872191885,-1.0047486317284324,1.3572474491722701,-0.41424961150325856,0.7667484289470963,-0.3932561157226502,16.267948696887988,-73.26904896656353,0.5904990202251763,4,0.20499992370605824,-0.6949996948242188,-1.788749217987057,-2.944998741149899,0.15500068664551137,2,-0.004004321286948609,-1.1224440543244285,28.315000534057614,1.5714301284461984,27.90500068664551,4.705886972814881,27.76499938964844,-0.004004321286948609 1871,2013-04-04,27.25,27.60000038146973,27.0049991607666,27.60000038146973,38863.0,-0.008008712007776975,2.400003269736901,0.46666717529297347,55.03876794237145,74.78416220278733,0.5136588776403883,-0.06365388445986753,-0.9586582377582893,-3.329856406909805,21.013781332700322,0.5950012207031286,0.7469386155338107,-0.07574987411499023,-1.2125981267891177,1.0610983785591372,-0.644174000452054,0.4926742522220735,1.0949993133544886,18.283642636923467,-67.82859729049284,0.5684241263370646,4,0.4249992370605469,-0.4750003814697301,-1.5275001525878906,-2.72499942779541,0.0,3,-0.0016513789465669726,-1.0227321987463724,27.46999931335449,-1.1224440543244285,28.315000534057614,1.5714301284461984,27.90500068664551,-0.0016513789465669726 1872,2013-04-05,27.364999771118164,27.51000022888184,27.1200008392334,27.20499992370605,51954.0,0.004220175086905087,-1.3636468725074486,-0.4571419229323056,50.342473359191445,71.00497531805514,0.3754329887684271,-0.1264622602518557,-1.024709897622408,-3.3622309916430417,20.307134061767368,0.38999938964844105,0.6696281657933802,0.001999950408936968,-1.085219723747123,1.089219624564997,-0.541609886669093,0.545609787486967,0.9531995391845669,26.8657141311744,-55.11497248688062,0.5436098370780306,4,0.3099994659423828,-0.28999996185302734,-1.619999885559082,-2.764999389648434,0.2700004577636754,4,-0.001461684944756736,2.400003269736901,27.25,-1.0227321987463724,27.46999931335449,-1.1224440543244285,28.315000534057614,-0.001461684944756736 1873,2013-04-08,26.604999542236328,27.46999931335449,26.604999542236328,27.309999465942386,55208.0,-0.027772710953352986,-1.4539003254667493,-4.406253725293776,37.30496354124957,66.48228342495767,1.049003908465366,0.6748313437761553,-0.2604960569432322,-2.5227869407930044,20.210972309423063,0.8649997711181605,0.6453536567236569,-0.7622502326965339,-1.8361782611007094,0.31167779570764154,-1.2992142468986216,-0.2252862184944462,1.686935765075681,0.0,-76.40898350179376,0.5369640142020877,4,0.869999885559082,0.4700002670288086,-0.6912493705749512,-1.8899993896484375,0.9449996948242223,0,0.031197141063220357,-1.3636468725074486,27.364999771118164,2.400003269736901,27.25,-1.0227321987463724,27.46999931335449,0.031197141063220357 1874,2013-04-09,26.29999923706055,26.68000030517578,26.239999771118164,26.6299991607666,53432.0,-0.011464022192204104,1.046503581804875,0.4680850488200065,35.01997762993078,61.76954687401087,1.2582232490849634,1.0161799122924542,0.04638892770291747,-2.141225886965085,20.520609049650634,0.4400005340576172,0.5505777499020574,-1.0572504997253382,-2.1682650405010158,0.05376404105033927,-1.612757770113177,-0.5017432293374995,1.9244586396484316,2.919681607407553,-68.35380397685114,0.5555072703878384,4,0.9925003051757777,0.7750005722045863,-0.3049993515014684,-1.582499504089359,1.0150012969970632,1,0.0465779626237981,-1.4539003254667493,26.604999542236328,-1.3636468725074486,27.364999771118164,2.400003269736901,27.25,0.0465779626237981 1875,2013-04-10,26.53499984741211,26.53499984741211,26.20000076293945,26.20000076293945,40865.0,0.008935384683221193,1.0000000000000213,-1.0151489755223753,39.34010619181136,58.14067242153148,0.9279864786012979,0.8366775839690774,-0.1720293596844371,-2.30159361171701,21.073631943813805,0.3349990844726598,0.4224655357193434,-0.8302498817443862,-1.913439961697975,0.25294019820920255,-1.3718449217211806,-0.2886548417675918,1.570390542961423,23.928512553763536,-43.457367391188484,0.5415950399767945,4,0.7375001907348597,0.7224998474121094,-0.5399999618530273,-1.817500114440918,0.5300006866455043,2,0.04032408897596329,1.046503581804875,26.29999923706055,-1.4539003254667493,26.604999542236328,-1.3636468725074486,27.364999771118164,0.04032408897596329 1876,2013-04-11,26.75,26.79999923706055,26.420000076293945,26.479999542236328,37636.0,0.008102511921018962,1.0540554473003003,0.8059737183720792,36.52060390709768,53.64224165042257,0.6461118103598977,0.6785178996960752,-0.3553565942104484,-2.438755427175323,21.465225694689323,0.3799991607666051,0.324513870165422,-0.6292497634887688,-1.6701317237542703,0.4116321967767327,-1.1496907436215196,-0.10880878335601807,1.2029592201788049,41.984691700991725,-20.79725485298397,0.520440980132751,4,0.5225000381469691,0.5225000381469691,-0.7224998474121094,-2.0,0.4500007629394496,3,0.032710280373831724,1.0000000000000213,26.53499984741211,1.046503581804875,26.29999923706055,-1.4539003254667493,26.604999542236328,0.032710280373831724 1877,2013-04-12,26.815000534057614,27.05500030517578,26.72500038146973,26.79999923706055,51524.0,0.0024299265068266074,-3.000023119516469,0.05556026505034173,36.010717913285376,48.869091123958185,0.48297208294024685,0.6375410678590576,-0.39469057845848354,-2.4245897438548774,21.10202441157531,0.32999992370605113,0.22305977937376298,-0.5587492942810108,-1.6108395574338168,0.4933409688717951,-1.0847944258574138,-0.03270416270460785,0.9977220095420414,48.42523410102952,-9.250293759926592,0.5260451315764023,4,0.45749950408935547,0.45749950408935547,-0.7425003051757812,-2.0200004577636683,0.38500022888183594,4,0.016222243418936078,1.0540554473003003,26.75,1.0000000000000213,26.53499984741211,1.046503581804875,26.29999923706055,0.016222243418936078 1878,2013-04-15,26.71999931335449,27.09499931335449,26.1299991607666,26.84000015258789,48250.0,-0.0035428386653382216,2.0634966288325125,-7.999364272095571,36.10739313477798,43.34842872924637,0.43829511155688294,0.720245430448923,-0.2787884444618669,-2.250410550103048,20.52139645455643,0.9650001525878871,0.1337272270924892,-0.6225005149841358,-1.7145558463738766,0.4695548164056049,-1.168528180679008,-0.07647284928926368,0.9637054877923497,61.13990251769965,6.417297183985646,0.5460276656948712,4,0.4925003051757848,0.5174999237060582,-0.567499160766598,-1.8449993133544886,0.41500091552735086,0,0.03424404711979312,-3.000023119516469,26.815000534057614,1.0540554473003003,26.75,1.0000000000000213,26.53499984741211,0.03424404711979312 1879,2013-04-16,26.28499984741211,26.79999923706055,26.125,26.604999542236328,46605.0,-0.016279920550932414,-1.109374627470626,2.666645474052214,32.16868677026697,39.76152115444252,0.6202863476876423,1.1168125699503904,0.17909690589506155,-1.7414715431199426,19.70686223668939,0.6749992370605504,-0.0025732869406773773,-0.9967499732971206,-2.183028245384495,0.189528298790254,-1.589889109340806,-0.40361083725343505,1.243334389696706,16.494841306515134,-32.56801391309321,0.5931391360436865,4,0.5775003433227539,0.9499998092651367,-0.13249969482421875,-1.4099998474121094,0.11499977111816406,1,0.04812628483895498,2.0634966288325125,26.71999931335449,-3.000023119516469,26.815000534057614,1.0540554473003003,26.75,0.04812628483895498 1880,2013-04-17,25.334999084472656,26.34000015258789,25.20000076293945,26.28499984741211,67060.0,-0.03614231571064608,1.1509394579538201,2.9687552154113916,26.996967529967876,36.64576555306434,1.3807938636485595,2.0050052023713008,1.1452848348406448,-0.7270949308418508,19.25789005066837,1.139999389648441,-0.19654595707156375,-1.8422507286071763,-3.310180144756842,-0.37432131245751066,-2.576215436682009,-1.1082860205323435,2.0249350441831027,7.123927430110149,-37.62515177673395,0.7339647080748322,4,1.0200014114379883,1.4375009536743129,0.8175010681152344,-0.45999908447265625,0.6650009155273438,2,0.07815281314923994,-1.109374627470626,26.28499984741211,2.0634966288325125,26.71999931335449,-3.000023119516469,26.815000534057614,0.07815281314923994 1881,2013-04-18,25.290000915527344,25.489999771118164,25.20000076293945,25.399999618530273,44863.0,-0.0017761267247445867,1.0000000000000244,0.11578801543545739,24.40540858262959,33.76386946677969,1.249976410390147,1.987701973085386,1.1945141976122855,-0.6206821354462448,18.68711266735214,0.2899990081787145,-0.47666153502625974,-1.782998943328856,-3.471387889979141,-0.09460999667857095,-2.6271934166539985,-0.9388044700037135,1.7675425419281332,4.74935205455342,-33.057309823034835,0.8441944733251427,4,1.0449991226196254,1.4824991226196254,1.0124993324279785,-0.41500091552734375,0.7099990844726562,3,0.07018582658257122,1.1509394579538201,25.334999084472656,-1.109374627470626,26.28499984741211,2.0634966288325125,26.71999931335449,0.07018582658257122 1882,2013-04-19,25.26499938964844,25.46999931335449,25.149999618530273,25.399999618530273,49091.0,-0.0009885933164816008,1.3272737361197189,1.227289278840286,22.033903099479716,32.0670849732497,1.0569118736557392,1.9139350824643913,1.2277345381409717,-0.537619984391629,17.715377177900223,0.3199996948242152,-0.6564835846036843,-1.6830004692077587,-3.5193655408757465,0.1533646024602291,-2.601183005041751,-0.7648179333737666,1.532488090574791,5.912585561025553,-23.61197170574674,0.9181825358339938,4,0.8575000762939418,1.4825000762939418,1.0375008583068812,-0.38999938964844105,1.5349998474121094,4,0.07658822165195911,1.0000000000000244,25.290000915527344,1.1509394579538201,25.334999084472656,-1.109374627470626,26.28499984741211,0.07658822165195911 1883,2013-04-22,25.59000015258789,25.82500076293945,25.2549991607666,25.2549991607666,30720.0,0.01286367586743764,-2.4029845647556964,-2.481484621144755,20.604120774773676,30.465323100454466,0.6401062922759166,1.4863582941336517,0.9087734205288314,-0.8041565315733621,16.35101060009968,0.570001602172848,-0.7846071417150711,-1.244499683380127,-3.1236314504573777,0.6346320836971238,-2.1840655669187505,-0.3049337998415034,0.943889269764469,26.66670519897113,5.53513220832728,0.9395658835386248,4,0.5324993133544922,1.1574993133544922,0.7125000953674316,-0.7150001525878906,1.610000610351559,0,0.06291522472651256,1.3272737361197189,25.26499938964844,1.0000000000000244,25.290000915527344,1.1509394579538201,25.334999084472656,0.06291522472651256 1884,2013-04-23,25.934999465942386,26.0,25.6299991607666,25.63999938964844,37508.0,0.013481801926429782,-1.3492076947762426,0.8805946355266828,31.438947347056995,29.587416562148427,0.26584315509245116,1.0519522258834968,0.5757202945669491,-1.0879322900411488,14.784035914609767,0.4099998474121094,-0.9069730359658692,-0.8085003852844217,-2.6761788713621257,1.0591781007932823,-1.7423396283232755,0.1253388577544321,0.3774675877984386,65.96634412721238,42.39289115417792,0.9338392430388526,4,0.18749999999999645,0.8124999999999964,0.5812501907348597,-0.8625001907348668,1.25,1,0.0462695503238888,-2.4029845647556964,25.59000015258789,1.3272737361197189,25.26499938964844,1.0000000000000244,25.290000915527344,0.0462695503238888 1885,2013-04-24,26.18000030517578,26.20000076293945,25.82500076293945,25.899999618530273,20939.0,0.00944672621085374,1.3437382653943646,0.9491546245110399,37.139438066243564,29.65617591316464,-0.03890088987568063,0.7189813974718504,0.35800926135143385,-1.2733357897355546,14.541996939139908,0.375,-0.9180115871255516,-0.4842495918273926,-2.303301874370103,1.3348026907153177,-1.3937757330987495,0.4252765494439643,-1.0300006866455078,98.09519657476923,70.8018426942495,0.9095261412713557,4,-0.05750083923339844,0.5674991607666016,0.4224996566772461,-0.9300003051757812,1.7649993896484375,2,0.008403335018716485,-1.3492076947762426,25.934999465942386,-2.4029845647556964,25.59000015258789,1.3272737361197189,25.26499938964844,0.008403335018716485 1886,2013-04-25,26.13999938964844,26.13999938964844,25.59000015258789,25.979999542236328,53768.0,-0.0015279188335010074,5.874997019764658,0.5714266251592418,35.00613292406702,29.544555358807045,-0.105637060365666,0.677966559205192,0.42362472994770073,-1.1748819622446014,14.406319815391269,0.5900001525878906,-0.8945306824393136,-0.45075044631957795,-2.2271967649825015,1.3256958723433456,-1.3389736056510415,0.4374727130118856,-0.968999748229983,94.28558972430734,64.17299668160773,0.8882231593314625,4,-0.01749992370605824,0.6075000762939418,0.4625005722045863,-0.5899991989135778,1.860000610351559,3,-0.0053557533633257215,1.3437382653943646,26.18000030517578,-1.3492076947762426,25.934999465942386,-2.4029845647556964,25.59000015258789,-0.0053557533633257215 1887,2013-04-26,27.21500015258789,27.32999992370605,26.13500022888184,26.13500022888184,71756.0,0.041124743230298355,-1.2129625541519289,6.75000596046999,56.93181670401891,31.85838019983381,-1.2493091161236087,-0.464148593321724,-0.620156467634768,-2.1853836864289136,14.473736057226667,1.1949996948242116,-0.8801429500846716,0.6517502784728997,-1.0641548054022323,2.3676553623480316,-0.20620226346466808,1.5097028204104674,-2.0234204887390135,94.4578443935003,58.03552242431253,0.8579525419375662,4,-0.9750003814697266,-0.4675006866455078,-0.6075000762939453,-1.4075002670288086,0.6499996185302734,4,-0.04464450287619626,5.874997019764658,26.13999938964844,1.3437382653943646,26.18000030517578,-1.3492076947762426,25.934999465942386,-0.04464450287619626 1888,2013-04-29,27.59499931335449,27.59499931335449,27.104999542236328,27.29999923706055,25451.0,0.013962857197723055,2.322031487408325,0.2731482380865703,64.469261027768,35.4473328951117,-1.6674913118170132,-0.9155013010585868,-0.968390049065821,-2.503687655365294,14.36983582701867,0.4899997711181605,-0.8616419182700028,1.0472495079040485,-0.6226055340239114,2.7171045498320083,0.21232198694006854,1.8821770288680284,-2.3178828391113235,100.0,56.88855261691181,0.8349275209639797,4,-1.2224998474121058,-0.8474998474121058,-0.8424997329711879,-1.5249996185302699,-0.6949996948242152,0,-0.028809570432176135,-1.2129625541519289,27.21500015258789,5.874997019764658,26.13999938964844,1.3437382653943646,26.18000030517578,-0.028809570432176135 1889,2013-04-30,27.125,27.60000038146973,27.0,27.60000038146973,48655.0,-0.017032046568199566,1.5263153667928633,-1.6101703682152255,56.263267403634444,38.69914399218577,-1.1910600300076482,-0.5683653223586518,-0.4648228806615897,-1.9701878666494181,13.549569041790852,0.6000003814697301,-0.858627712613206,0.6367502212524414,-0.8418133011029632,2.115313743607846,-0.1025315399252591,1.376031982430142,-1.7088105554101567,76.36814291638304,29.5566202205681,0.7392817611777021,4,-0.75,-0.3775005340576172,-0.34249973297119496,-1.0249996185302734,-0.09000015258789062,1,0.0027650050853254005,2.322031487408325,27.59499931335449,-1.2129625541519289,27.21500015258789,5.874997019764658,26.13999938964844,0.0027650050853254005 1890,2013-05-02,27.36000061035156,27.36000061035156,26.940000534057614,27.059999465942386,25166.0,0.008663616971485988,1.7999898275128297,-0.6315808494319924,56.448204835387465,42.25945468693665,-1.2388887693552988,-0.8559123645399502,-0.6655730671529021,-2.1419920590609998,13.596353552662013,0.4200000762939453,-0.8450291182764431,0.8772507667541483,-0.5866823136662376,2.341183847174534,0.14528422654395712,1.6092173069643394,-1.769106290811326,88.05971423935198,38.958931313095036,0.7319665402101928,5,-0.985000610351559,-0.6125011444091761,-0.5500006675720179,-1.2575006484985316,0.2349987030029297,3,-0.006396240515541551,1.5263153667928633,27.125,2.322031487408325,27.59499931335449,-1.2129625541519289,27.21500015258789,-0.006396240515541551 1891,2013-05-03,27.20499992370605,27.69499969482422,27.084999084472656,27.399999618530273,33147.0,-0.005665229648674219,-1.8045916532933448,-0.6499965032075397,54.04563387638651,45.8163136621485,-0.8757758161293729,-0.7425254957104492,-0.48096303813232666,-1.925970764637004,14.594074907901083,0.6100006103515625,-0.7733955920795168,0.7245000839233349,-0.7345981544728915,2.183598322319561,-0.005049035274780067,1.4540492031214498,-1.45337711921146,68.5897475085247,18.60197312540157,0.7295491191981139,5,-0.730000495910641,-0.4575004577636683,-0.35750007629394176,-1.1024999618530238,0.20499992370605824,4,0.02720087385382941,1.7999898275128297,27.36000061035156,1.5263153667928633,27.125,2.322031487408325,27.59499931335449,0.02720087385382941 1892,2013-05-06,27.32500076293945,27.520000457763672,27.184999465942386,27.184999465942386,14231.0,0.004410984729642742,-3.785684118745168,-0.7179564928204833,56.243560980199454,49.776251462751375,-0.7519065676208321,-0.9124588461492031,-0.5809553055285726,-1.994890542434863,15.645714364937646,0.3350009918212855,-0.5680253122210104,0.8465008735656703,-0.6075937526015274,2.300595499732868,0.11945356048207145,1.573548186649269,-1.3790402694118953,50.993464481591936,2.3165419946079098,0.7270473130835988,5,-0.6825008392333949,-0.5775012969970668,-0.40625095367431285,-1.2225008010864222,0.25,0,0.024702624637289894,-1.8045916532933448,27.20499992370605,1.7999898275128297,27.36000061035156,1.5263153667928633,27.125,0.024702624637289894 1893,2013-05-07,27.434999465942386,27.51000022888184,27.114999771118164,27.29999923706055,20502.0,0.004025569988350242,1.7719159700983365,0.9642784158254464,62.721228061809974,53.25206043105725,-0.6399690777437144,-1.0088100103077018,-0.6455598170634005,-2.0479396517946498,16.036024678653444,0.3950004577636754,-0.3260021277071843,0.9149995803833058,-0.6003813790431742,2.4303805398097857,0.15730910067006576,1.6726900600965457,-1.3141350522851667,65.56284531259142,12.285727184106591,0.7576904797132402,5,-0.7924995422363317,-0.6875000000000036,-0.44999980926514027,-1.332499504089359,-0.20499992370605824,1,0.015673421306589663,-3.785684118745168,27.32500076293945,-1.8045916532933448,27.20499992370605,1.7999898275128297,27.36000061035156,0.015673421306589663 1894,2013-05-08,27.524999618530273,27.78000068664551,27.315000534057614,27.45000076293945,22863.0,0.0032804867628888346,-1.6956584235870245,0.5555461365659569,79.9180257387717,58.00523683911594,-0.537201487436004,-1.056497864672398,-0.7031746768850482,-2.0837208127588767,16.020606398476907,0.46500015258789773,-0.04864531505206671,0.9437497138977058,-0.6320137788501867,2.5195132066455983,0.1558679675237613,1.7316314602716503,-1.246721676756355,69.64273550074688,10.092666951693396,0.7878817463739454,5,-0.8399991989135742,-0.7775001525878906,-0.4974994659423828,-1.3799991607666016,-0.3150005340576172,2,-0.02270663065074996,1.7719159700983365,27.434999465942386,-3.785684118745168,27.32500076293945,-1.8045916532933448,27.20499992370605,-0.02270663065074996 1895,2013-05-09,27.604999542236328,27.73500061035156,27.43000030517578,27.43000030517578,14498.0,0.0029064459514904772,-2.4857329700272075,2.333358765036384,81.32606803679056,63.15189629608521,-0.44008790504818407,-1.109089552970822,-0.7404877951751878,-2.109763477955667,15.944821769567309,0.3050003051757777,0.2335629891297586,0.9702496528625488,-0.6702300308032214,2.610729336528319,0.15000981102966549,1.7904894946954322,-1.1465148710778195,74.82003726868267,7.993610533998279,0.8202398418328847,5,-0.6474990844726527,-0.8824996948242188,-0.38000011444091797,-1.2624998092651367,0.015001296997070312,3,-0.020648422542159595,-1.6956584235870245,27.524999618530273,1.7719159700983365,27.434999465942386,-3.785684118745168,27.32500076293945,-0.020648422542159595 1896,2013-05-10,27.625,27.70000076293945,27.40500068664551,27.56999969482422,10412.0,0.0007245230246453183,1.878023818384846,0.31428882833787464,81.97830689581035,65.93483965072872,-0.25399940227422135,-1.1174693428190992,-0.7086294507250201,-2.0767393117418145,16.394819572534473,0.2950000762939382,0.43602283854723467,0.9465001106262214,-0.7525464336429373,2.64554665489538,0.09697683849164207,1.7960233827608008,-1.0079334069830495,76.69165815770413,2.0708111526071775,0.8495232721345786,5,-0.2649993896484375,-1.1599998474121094,-0.40000057220458984,-1.2825002670288086,0.18000030517578125,4,-0.001085997706624875,-2.4857329700272075,27.604999542236328,-1.6956584235870245,27.524999618530273,1.7719159700983365,27.434999465942386,-0.001085997706624875 1897,2013-05-13,27.25,27.625,27.229999542236328,27.5,25332.0,-0.013574660633484115,-1.7241324879640103,-4.545429324455542,72.1925013693126,66.7929774664559,0.141352118814428,-0.7464818428939459,-0.3195535308508788,-1.6510755009256144,17.235945868458487,0.3950004577636719,0.5974702998729526,0.5497501373291023,-1.1676913337793344,2.267191608437539,-0.3089705982251161,1.4084708728833206,-0.493381315747623,20.300758349299482,-57.89148315530326,0.8587207355542181,5,0.1100006103515625,-0.7849998474121094,-0.025000572204589844,-0.8250007629394531,0.7399997711181641,0,0.0058715540334719485,1.878023818384846,27.625,-2.4857329700272075,27.604999542236328,-1.6956584235870245,27.524999618530273,0.0058715540334719485 1898,2013-05-14,27.63500022888184,27.63500022888184,27.209999084472656,27.209999084472656,15958.0,0.014128448766306034,-1.0000000000000167,-1.700004577636733,72.4867671472039,68.59558854907472,-0.26527362551872713,-1.1166699991761,-0.6829736333185963,-1.985612726414633,17.178447251854827,0.42500114440918324,0.7958553175557164,0.8890003204345724,-0.8786702611830712,2.656670902052216,0.005165029625750606,1.7728356112433943,-0.7555757043422879,74.56139470293981,-4.963469996375281,0.8838352908088222,5,-0.274999618530277,-1.1700000762939489,-0.2600007057189977,-1.06250095367432,0.29500007629394176,1,-0.002171140417783768,-1.7241324879640103,27.25,1.878023818384846,27.625,-2.4857329700272075,27.604999542236328,-0.002171140417783768 1899,2013-05-15,27.54999923706055,27.790000915527344,27.399999618530273,27.54999923706055,16822.0,-0.0030758455262269724,-1.600015258827806,0.0,68.92262282367481,69.98163499221775,-0.1270022433908693,-0.9824078013603135,-0.5679087200215314,-1.8466179052339733,17.204053832595715,0.3900012969970703,0.8075505308298929,0.7407493591308629,-1.0478704731272757,2.5293691913890015,-0.1535605569982046,1.6350592752599304,-0.5625055730682824,58.62053089895092,-17.78881092444864,0.894309916129069,5,-0.11249923706055043,-1.0799989700317418,-0.274999618530277,-0.9324998855590856,0.04500007629393821,2,-0.011615234253573248,-1.0000000000000167,27.63500022888184,-1.7241324879640103,27.25,1.878023818384846,27.625,-0.011615234253573248 1900,2013-05-16,27.315000534057614,27.60000038146973,26.84000015258789,27.520000457763672,32636.0,-0.008529898711823303,3.1643874271679158,-100.0,65.39975071981769,71.24320353037677,0.11280451356025267,-0.6234302620939722,-0.31495068639288704,-1.5560486566282528,15.658176724208792,0.7600002288818395,0.7416839309096446,0.40675058364867667,-1.2528221154960626,2.066323282793416,-0.42303576592369296,1.2365369332210463,0.4750003814697301,49.99999999999963,-23.15058289773637,0.8297863495723694,5,3.552713678800501e-15,-0.845000267028805,-0.1312508583068812,-0.5400009155273438,-0.13500022888183238,3,-0.00384409472934244,-1.600015258827806,27.54999923706055,-1.0000000000000167,27.63500022888184,-1.7241324879640103,27.25,-0.00384409472934244 1901,2013-05-17,27.065000534057614,27.38999938964844,27.0049991607666,27.23500061035156,15597.0,-0.009152480143219788,-1.6551481469302747,0.8292689734738735,47.49164498306665,70.27076841958424,0.3809143880223722,-0.2462593648141187,-0.0516215772050721,-1.2538426046906714,14.028758495990418,0.3850002288818395,0.7471904610851539,0.06800060272216513,-1.4067462592019275,1.5427474646462578,-0.6693728282398794,0.8053740336842097,0.7250003814697301,23.684231660355316,-44.83905899011594,0.737373430962046,5,0.25000000000000355,-0.595000267028805,0.19999933242798207,-0.29000091552734375,-0.024999618530269885,4,0.02050619967575429,3.1643874271679158,27.315000534057614,-1.600015258827806,27.54999923706055,-1.0000000000000167,27.63500022888184,0.02050619967575429 1902,2013-05-20,27.20000076293945,27.28000068664551,27.1200008392334,27.1200008392334,13129.0,0.0049880002297415515,-3.000000000000089,-0.47058757531216705,42.80512878594693,68.05786850004391,0.25291493976077106,-0.2412292630217614,-0.17177155167729552,-1.3409102638833623,12.253374204107589,0.21500015258789773,0.7374802389474624,0.10625076293944957,-1.123626757927184,1.336128283806083,-0.5086879974938654,0.7211895233727645,0.5710001373291043,37.89477065656873,-25.546170847719573,0.6149387604333164,5,0.11499977111816762,-0.730000495910641,0.07249927520751953,-0.4250011444091797,-0.2900009155273402,0,0.02224262960538792,-1.6551481469302747,27.065000534057614,3.1643874271679158,27.315000534057614,-1.600015258827806,27.54999923706055,0.02224262960538792 1903,2013-05-21,27.20000076293945,27.229999542236328,27.084999084472656,27.15999984741211,26704.0,0.0,1.9000534065766383,0.5000119209403016,51.6483673106653,64.91679534136541,0.24146770915153581,-0.12061144650464328,-0.1533913127837252,-1.2904951796894402,11.14448652111987,0.14500045776367188,0.753502387732258,0.02575073242187287,-0.9800497526957699,1.0315512175395156,-0.4771495101369503,0.528650974980696,0.5523801223754923,37.89477065656873,-22.9232294354565,0.5029002425588215,5,0.11499977111816762,-0.730000495910641,0.07249927520751953,-0.4250011444091797,0.8799991607666016,1,0.029044080368376468,-3.000000000000089,27.20000076293945,-1.6551481469302747,27.065000534057614,3.1643874271679158,27.315000534057614,0.029044080368376468 1904,2013-05-22,27.13500022888184,27.2450008392334,27.059999465942386,27.20000076293945,14366.0,-0.002389725449793878,1.3871039192763954,-1.624976158687741,44.65557656708309,60.8422962891757,0.2741598869384241,0.0410018270634005,-0.06974211782857509,-1.172311118322856,10.34437404835967,0.18500137329101207,0.7463083576367744,-0.09924983978271129,-0.9199123345391698,0.7214126549737472,-0.5095810871609388,0.31108140759551617,0.5991330417785612,38.8157878225868,-17.78977625939784,0.4103312473782287,5,0.1800003051757777,-0.6649999618530309,0.08999919891357067,-0.3600006103515696,1.164999008178711,2,0.02929795723560602,1.9000534065766383,27.20000076293945,-3.000000000000089,27.20000076293945,-1.6551481469302747,27.065000534057614,0.02929795723560602 1905,2013-05-23,26.399999618530273,27.06999969482422,26.239999771118164,27.05500030517578,27308.0,-0.02708681054549056,1.42335933084032,10.0768508465635,35.00931297124288,55.623519186445975,0.9166514650315172,0.8362018088659298,0.6797806172389187,-0.38762154619654154,10.416952458095228,0.8950004577636754,0.6766084804563413,-0.8452504158020027,-1.6104368992663858,-0.08006393233761955,-1.2278436575341942,-0.4626571740698111,1.316250989768676,13.913034824880416,-39.4756473405932,0.3825932417321911,5,0.6150007247924805,0.07000064849853516,0.6487503051757812,0.37499999999999645,1.9500007629394567,3,0.045265140609526355,1.3871039192763954,27.13500022888184,1.9000534065766383,27.20000076293945,-3.000000000000089,27.20000076293945,0.045265140609526355 1906,2013-05-24,26.0,26.45000076293945,25.78499984741211,26.415000915527344,37223.0,-0.015151500920837613,1.7422683655812745,0.6335885198116532,27.655974793408248,50.675016233567725,1.1866980021788507,1.2913852440798124,1.0868911643545935,0.06543484351094264,10.37758567633767,0.6650009155273402,0.5180818810803558,-1.2382500648498542,-2.0473122708688045,-0.42918785883090393,-1.6427811678593294,-0.8337189618403791,1.6572005748117178,14.381273036484526,-37.68651647606728,0.4045311030094753,5,0.7875003814697266,0.4700002670288086,0.5637502670288086,0.7725000381469691,2.8999996185302734,4,0.045384627122145416,1.42335933084032,26.399999618530273,1.3871039192763954,27.13500022888184,1.9000534065766383,27.20000076293945,0.045384627122145416 1907,2013-05-27,26.0,26.03499984741211,25.809999465942386,26.0,75409.0,0.0,5.4286103542233315,-0.0,24.86867360170703,45.384116950734736,1.1071694227488322,1.2603101111948618,1.07948045324272,0.11599649072356755,11.171693872025656,0.225000381469723,0.333979700447415,-1.1775000572204597,-2.1581737514231207,-0.19682636301779866,-1.667836904321792,-0.6871632101191274,1.5448685311677401,14.726027844658319,-34.162694018560614,0.49033684710133124,5,0.7875003814697266,0.4700002670288086,0.5537500381469691,0.7725000381469691,3.0,0,0.04000003521259021,1.7422683655812745,26.0,1.42335933084032,26.399999618530273,1.3871039192763954,27.13500022888184,0.04000003521259021 1908,2013-05-28,26.79999923706055,27.06999969482422,26.3700008392334,26.5,193933.0,0.030769201425405734,-1.5000068119891008,100.0,39.831693227763154,42.151791440077886,0.1969842327839082,0.41918974158972233,0.2676738439695079,-0.641768060466017,10.936038464231967,1.0699996948242188,0.1527013228033347,-0.33775081634520987,-1.3115955281814031,0.6360938954909834,-0.8246731722633065,0.14917153957288676,0.639277173081851,69.52045891299515,22.296258334061008,0.48692235591809657,5,-0.10749912261963246,-0.27749919891357777,-0.3649997711181676,-0.052499771118167615,2.0,1,0.004104500503098629,5.4286103542233315,26.0,1.7422683655812745,26.0,1.42335933084032,26.399999618530273,0.004104500503098629 1909,2013-05-29,27.20000076293945,27.57999992370605,26.709999084472656,26.770000457763672,45576.0,0.014925430495003722,-2.1636218615619236,1.4333379957529309,44.78766336419779,39.86155951167567,-0.2881921315850917,0.026451356502935397,-0.1447273437869967,-1.0038056902073436,11.000311913940674,0.8700008392333949,0.044108052393383446,0.058500671386713776,-0.9157148634403462,1.0327162062137738,-0.42860709602681624,0.5456084388002438,-1.4150009155273402,78.83013121920477,33.646813285768296,0.48710776741353035,5,-0.5175008773803675,-0.5100002288818324,-0.7650012969970668,-0.45250129699706676,1.5999984741211009,2,0.032352909414826936,-1.5000068119891008,26.79999923706055,5.4286103542233315,26.0,1.7422683655812745,26.0,0.032352909414826936 1910,2013-05-30,27.184999465942386,27.3700008392334,27.040000915527344,27.11000061035156,18708.0,-0.0005515182564811427,-2.06979178680104,0.17441581944963738,44.32989437327673,39.51025388836568,-0.3280709294278381,0.02916509238207965,-0.14013781053818164,-0.9578872161600707,11.16708695129494,0.3299999237060547,-0.10366515917012009,0.052249431610110975,-0.9168330441854771,1.021331907405699,-0.43229180628768304,0.536790669507905,-1.364099617004399,77.9944044025221,35.27664672349817,0.4845412378977932,5,-0.5024995803833043,-0.4949989318847692,-0.7500000000000036,-0.43750000000000355,1.340000152587887,3,0.041015258157905965,-2.1636218615619236,27.20000076293945,-1.5000068119891008,26.79999923706055,5.4286103542233315,26.0,0.041015258157905965 1911,2013-05-31,27.94499969482422,27.979999542236328,27.024999618530273,27.229999542236328,67139.0,0.027956602678398612,1.4331212976776506,9.533480837210766,58.147704251617796,41.21498449566244,-1.0617727052240582,-0.7088993196989364,-0.9003213306625106,-1.685669935405734,11.17258042144785,0.9549999237060547,-0.21428742724637573,0.7752496719360344,-0.25971521377789486,1.8102145576499638,0.25776722907907157,1.2927321147929973,-2.0889178443908705,98.38710386260058,50.651238961573114,0.517482442856964,5,-1.0625,-1.1599998474121094,-1.510000228881836,-1.197500228881836,0.8250007629394531,4,0.01449277835277707,-2.06979178680104,27.184999465942386,-2.1636218615619236,27.20000076293945,-1.5000068119891008,26.79999923706055,0.01449277835277707 1912,2013-06-03,28.0,28.084999084472656,27.459999084472656,27.899999618530273,66289.0,0.0019681626686856024,3.629654485472283,0.13986064353662375,54.637858536408,41.547150187411624,-1.1078628051825739,-0.7491466712244979,-0.9674423673498467,-1.712276640938935,11.224828945830948,0.625,-0.2986840289804249,0.7965000152587898,-0.3018628361413356,1.8948628666589151,0.2473185895587271,1.3456814409588524,-2.0589614418945317,95.04378009081881,48.606751499529224,0.5491814257000623,6,-1.0650005340576172,-1.0650005340576172,-1.5650005340576172,-1.2525005340576172,0.7000007629394496,0,0.03214284351893837,1.4331212976776506,27.94499969482422,-2.06979178680104,27.184999465942386,-2.1636218615619236,27.20000076293945,0.03214284351893837 1913,2013-06-04,27.864999771118164,28.084999084472656,27.665000915527344,28.084999084472656,53050.0,-0.004821436745779839,2.818177089203506,-2.199984741269145,53.95232540830873,42.58012228088115,-0.9706909191244364,-0.6116392185829582,-0.8494441295183535,-1.5444297671515415,11.40979061260235,0.4199981689453125,-0.28636175251355667,0.6399997711181626,-0.4937085802020711,1.7737081224383964,0.07314559545804755,1.2068539467782777,-1.7953235814306652,84.00004993785511,37.48880024863752,0.5668541756601163,6,-0.9300003051757812,-0.9300003051757812,-1.3712501525878906,-1.1175003051757812,1.4549999237060547,1,0.04073210975075092,3.629654485472283,28.0,1.4331212976776506,27.94499969482422,-2.06979178680104,27.184999465942386,0.04073210975075092 1914,2013-06-05,26.899999618530273,27.170000076293945,26.82999992370605,27.03000068664551,32623.0,-0.03463126361077906,-1.5185153788552703,0.5909157902950493,45.59914563798029,43.75677035496309,-0.04752943307068591,0.32057264432376087,0.09037513015734078,-0.5525794557528876,10.712392452440312,1.034999847412113,-0.292262868699936,-0.293750381469728,-1.4270960294602055,0.8395952665207496,-0.860423205464965,0.272922442525509,-0.709404055155666,5.5776686560860815,-38.81958336379585,0.5666728239952386,6,0.034999847412109375,0.034999847412109375,-0.3400001525878906,-0.15250015258789062,3.1000003814697266,2,0.07063195708082648,2.818177089203506,27.864999771118164,3.629654485472283,28.0,1.4331212976776506,27.94499969482422,0.07063195708082648 1915,2013-06-06,27.03499984741211,27.07500076293945,26.40999984741211,26.809999465942386,60692.0,0.00501859594038212,3.3606301083742163,-1.7307579447753003,49.673905877406554,46.20320714207401,-0.09273432019485739,0.14828247417928964,-0.06907883923513225,-0.6590332173962992,10.0973425278252,0.6650009155273402,-0.3264547960736337,-0.13025016784667898,-1.2486206122637817,0.9881202765704238,-0.6894353900552304,0.4289350543618724,-0.7307400727716207,37.31344983158388,-9.303003515204423,0.5591852222085519,6,-0.08750057220458984,-0.10000038146972656,-0.47375011444091797,-0.28750038146972656,3.0799999237060547,3,0.06528571849862219,-1.5185153788552703,26.899999618530273,2.818177089203506,27.864999771118164,3.629654485472283,28.0,0.06528571849862219 1916,2013-06-07,27.59499931335449,27.795000076293945,27.3799991607666,27.520000457763672,98574.0,0.020713869765232706,-1.3380237799734584,0.3333276819395478,53.93033114965788,49.43228020295743,-0.4500135998977548,-0.4364571955706147,-0.642532147705726,-1.1851836715012496,9.521316054693669,0.7600002288818359,-0.32512416712476266,0.43124933242797425,-0.6846023414234956,1.5471010062794441,-0.12667650449776247,0.989175169353711,-1.1849994659423793,70.74626899663147,22.075377119199302,0.5579258369257356,6,-0.3674993515014613,-0.6599998474121058,-1.0337495803832972,-0.8474998474121058,2.445001602172855,4,0.033701769462473496,3.3606301083742163,27.03499984741211,-1.5185153788552703,26.899999618530273,2.818177089203506,27.864999771118164,0.033701769462473496 1917,2013-06-10,27.40999984741211,27.5,27.3700008392334,27.5,22023.0,-0.006704093877358819,1.8888653414148264,-1.2000203453625857,52.01534517865737,50.78601930861234,-0.0491396587782269,-0.2517644359323583,-0.47841046175475554,-0.9640335479526492,9.277999271364124,0.2249984741210902,-0.23285370330337685,0.23824987411499166,-0.882488931464124,1.3589886796941073,-0.32211952867456617,0.7986192769045495,-1.0,59.701519730534216,9.268165672448212,0.5603694027895569,6,-0.16250038146972656,-0.47500038146972656,-0.7987504005432129,-0.6625003814697266,2.620000839233402,0,0.04961695067210892,-1.3380237799734584,27.59499931335449,3.3606301083742163,27.03499984741211,-1.5185153788552703,26.899999618530273,0.04961695067210892 1918,2013-06-11,27.57500076293945,27.57500076293945,27.0,27.36000061035156,50883.0,0.006019734273837285,4.348840510281899,-2.3888865341414824,54.14312864609576,51.82551545104545,-0.1035332092733725,-0.4442687225362789,-0.6673156375819538,-1.0931540459466191,8.891636738405781,0.5750007629394496,-0.062289498689516165,0.4062507629394503,-0.7095773588299181,1.5220788847088187,-0.15166329794523392,0.9641648238241345,-1.0645009613037075,84.11557566801923,30.882005129758703,0.5579140608846848,6,-0.32750129699706676,-0.6400012969970668,-0.8800010681152308,-0.8275012969970668,2.420000076293949,1,0.04079782298726142,1.8888653414148264,27.40999984741211,-1.3380237799734584,27.59499931335449,3.3606301083742163,27.03499984741211,0.04079782298726142 1919,2013-06-12,27.229999542236328,27.51499938964844,27.13999938964844,27.5049991607666,43327.0,-0.012511376651231143,1.5423722238385578,-1.2790670853959298,58.434951903451065,53.39274406550927,0.27510061077281023,-0.1311968047098091,-0.3639380183015106,-0.7122377341309196,8.216614125431176,0.4350013732910085,0.12269529623961617,0.07724952697753906,-1.0246506903747132,1.1791497443297914,-0.4737005816985871,0.6281996356536652,-0.6250297836303709,59.20574435473098,0.9571480135702188,0.5509501086761267,6,0.017499923706054688,-0.2950000762939453,-0.5349998474121094,-0.4825000762939453,3.0,2,0.07675358750359518,4.348840510281899,27.57500076293945,1.8888653414148264,27.40999984741211,-1.3380237799734584,27.59499931335449,0.07675358750359518 1920,2013-06-13,27.209999084472656,27.290000915527344,26.71500015258789,27.18000030517578,78736.0,-0.0007345008483253812,5.052561837455831,-0.10908662149134063,63.32596722220597,53.96810661779684,0.33416076893619007,-0.1259222274552343,-0.35941067483890166,-0.6623809008969559,8.858002140664754,0.5750007629394531,0.21516898595906753,0.062499141693116655,-1.0371443778271718,1.1621426612134051,-0.48732261806702937,0.6123209014532627,-0.5162275663146971,45.83323767155101,-17.222194164343797,0.5498217597601445,6,0.03750038146972656,-0.27499961853027344,-0.49374914169311523,-0.46249961853027344,2.8000011444091832,3,0.1025358695112728,1.5423722238385578,27.229999542236328,4.348840510281899,27.57500076293945,1.8888653414148264,27.40999984741211,0.1025358695112728 1921,2013-06-14,27.6200008392334,27.770000457763672,27.170000076293945,27.17499923706055,44026.0,0.015068054706209422,-1.6373647563833311,14.8339903357069,66.36362340279037,55.27096938072822,-0.14169048547762486,-0.5188126487847988,-0.7733479892810635,-1.0403978799333338,9.347043902255756,0.6000003814697266,0.27376638326835234,0.4447508811950698,-0.6739725511040717,1.5634743134942113,-0.11461083495450097,1.0041125973446405,-0.9050006866455078,85.78203079237205,15.926977984396373,0.5593617161495713,6,-0.3725013732910156,-0.6850013732910156,-0.7800006866455078,-0.8725013732910156,2.594999313354492,4,0.09033305054577312,5.052561837455831,27.209999084472656,1.5423722238385578,27.229999542236328,4.348840510281899,27.57500076293945,0.09033305054577312 1922,2013-06-17,27.80500030517578,28.059999465942386,27.604999542236328,27.70000076293945,59941.0,0.006698025355581949,-2.0847245031228825,0.23595317797428433,61.59168986867258,56.11978765410198,-0.39924435968402605,-0.6916229796376605,-0.9639218012102297,-1.195604706075109,9.99982725983583,0.45499992370605824,0.34532038740282545,0.599500370025634,-0.5542118749930047,1.7532126150442728,0.022644247516314664,1.1763564925349534,-1.0900001525878906,81.0409449109216,10.68323891694223,0.5768561225093201,6,-0.5700006484985352,-0.8700008392333984,-0.8924999237060547,-1.0575008392333984,2.344999313354492,0,0.08038124746704378,-1.6373647563833311,27.6200008392334,5.052561837455831,27.209999084472656,1.5423722238385578,27.229999542236328,0.08038124746704378 1923,2013-06-18,27.989999771118164,27.9950008392334,27.20000076293945,27.70499992370605,68683.0,0.006653460309725245,4.389794783598229,2.7142960944595242,59.58735577428324,57.6740332248023,-0.6310047935798195,-0.8584144711603798,-1.1279600067066653,-1.3677157011802947,10.521393174025519,0.7950000762939489,0.29518967195808443,0.744999885559082,-0.46083693377087087,1.950836704889035,0.14208147589410558,1.3479182952240585,-1.1927996826171885,94.79555906615003,24.45578436023331,0.6029184096649769,6,-0.755000114440918,-1.0550003051757812,-1.0774993896484375,-1.2425003051757812,2.215000152587887,1,0.07288320586670194,-2.0847245031228825,27.80500030517578,-1.6373647563833311,27.6200008392334,5.052561837455831,27.209999084472656,0.07288320586670194 1924,2013-06-19,27.93000030517578,28.084999084472656,27.76499938964844,27.95000076293945,62546.0,-0.0021436036596289565,1.2069165099117105,-0.07017708235733698,58.94358144418936,58.70399717666706,-0.45766292551050114,-0.7755654400425911,-1.037431727798598,-1.2944869642977679,10.992588267233206,0.3199996948242152,0.2559531525257235,0.6452504158020034,-0.5971772552802399,1.8876780868842467,0.02403658026087996,1.2664642513431268,-1.0555322769165052,88.68621166852762,18.516825964814274,0.6212138355411221,6,-0.5300006866455078,-0.9950008392333984,-1.0174999237060547,-1.1825008392333984,2.3400001525878906,2,0.07393485540617584,4.389794783598229,27.989999771118164,-2.0847245031228825,27.80500030517578,-1.6373647563833311,27.6200008392334,0.07393485540617584 1925,2013-06-20,27.59499931335449,27.809999465942386,27.434999465942386,27.79999923706055,37070.0,-0.011994306772678875,2.333327681939453,10.249761586879918,45.320855001353955,57.7473887157444,-0.038970419329590555,-0.36517023962286643,-0.6827411569503816,-0.9421625513621237,10.123533019119108,0.4950008392333949,0.21774503714780025,0.2504994392394977,-0.9259623757113431,1.4269612541903385,-0.3377314682359227,0.8387303467149181,-0.6478994217224106,46.44805439805849,-19.31952223838549,0.5882309074754203,6,-0.1949996948242152,-0.6599998474121058,-0.6412491798400843,-0.8474998474121058,2.540000915527351,3,0.09548832377055505,1.2069165099117105,27.93000030517578,4.389794783598229,27.989999771118164,-2.0847245031228825,27.80500030517578,0.09548832377055505 1926,2013-06-21,27.18000030517578,27.790000915527344,27.18000030517578,27.614999771118164,35914.0,-0.01503892076481661,-1.8046039506281104,2.1219494040695586,40.000009304134444,56.41235139635296,0.3475152019787906,0.15047926212849205,-0.2594000959667113,-0.5060099471492734,8.677071045500078,0.6100006103515625,0.28793704549241284,-0.22349958419799876,-1.220764957775902,0.7737657893799046,-0.7221322709869504,0.2751331025909529,-0.1646264619732669,0.0,-59.50052018531943,0.49863268678895206,6,0.2199993133544922,-0.24500083923339844,-0.28749990463256836,-0.43250083923339844,2.8199996948242188,4,0.10412067299230876,2.333327681939453,27.59499931335449,1.2069165099117105,27.93000030517578,4.389794783598229,27.989999771118164,0.10412067299230876 1927,2013-06-24,27.040000915527344,27.20499992370605,26.51000022888184,27.149999618530273,78013.0,-0.005150823696708273,5.318198763687576,0.25287089207024316,39.951296415812045,54.835481148543664,0.47998652539397924,0.39251211952178267,-0.11460894568330104,-0.3491287324998069,7.431821916960635,0.6949996948242116,0.3256365877694556,-0.41549901962280344,-1.1876860762699195,0.3566880370243126,-0.8015925479463633,-0.029405491299243636,1.0449981689453125,33.65086169835275,-21.81082757158515,0.38609352832355837,6,0.25749874114990234,-0.10500144958496094,-0.14750051498413086,-0.29250144958496094,3.1649990081787074,0,0.11741860686244832,-1.8046039506281104,27.18000030517578,2.333327681939453,27.59499931335449,1.2069165099117105,27.93000030517578,0.11741860686244832 1928,2013-06-25,26.90999984741211,27.31999969482422,26.76000022888184,27.13500022888184,54588.0,-0.004807731646213953,-1.1333328489269947,2.0454821314005627,50.15290858790392,53.91525411348286,0.5651708721360187,0.5598821464761627,0.02183469687871309,-0.20490611756470756,8.12930407320891,0.5599994659423793,0.29207589930144096,-0.5510001182556152,-1.304878541158871,0.20287830464764056,-0.9279393297072431,-0.17406090680398734,1.1434992599487295,25.396819630082916,-34.87225469845066,0.376939211451628,6,0.3874998092651367,0.024999618530273438,-0.017499446868896484,-0.16250038146972656,3.29000091552734,1,0.12040132996989783,5.318198763687576,27.040000915527344,-1.8046039506281104,27.18000030517578,2.333327681939453,27.59499931335449,0.12040132996989783 1929,2013-06-26,28.07999992370605,28.07999992370605,26.88999938964844,26.88999938964844,52185.0,0.043478263951252316,1.0,-5.288882295596037,62.13704459028799,53.783151598825306,-0.5269961101522789,-0.5700363606190173,-1.1139709914701008,-1.3504635094505275,8.062753100342036,1.19000053405761,0.31168207012375504,0.5749999999999957,-0.21652094117922616,1.3665209411792176,0.1792395294103848,0.9707604705896067,-1.5699996948242116,100.0,35.30590018050313,0.3957604705896114,6,-0.782500267028805,-1.1450004577636683,-1.1874995231628382,-1.3325004577636683,2.1200008392333984,2,0.07567663838225314,-1.1333328489269947,26.90999984741211,5.318198763687576,27.040000915527344,-1.8046039506281104,27.18000030517578,0.07567663838225314 1930,2013-06-27,28.29999923706055,28.45000076293945,27.93000030517578,28.065000534057614,51235.0,0.007834733402857674,-1.0594111759484686,0.19747781305748563,58.89028445696885,52.952780604845145,-0.6438238723869212,-0.7401685155969666,-1.2658884417923133,-1.5425766653705786,7.977052515579505,0.5200004577636683,0.3121210220821915,0.739249324798589,-0.11217215439221562,1.5906708039893935,0.31353858520318667,1.1649600643939912,-1.7585990142822254,92.26796471209401,27.168751234455314,0.42571073959540184,6,-0.8199987411499059,-1.1824989318847692,-1.4074988365173375,-1.5524997711181676,1.9000015258788991,3,0.06961135243153249,1.0,28.07999992370605,-1.1333328489269947,26.90999984741211,5.318198763687576,27.040000915527344,0.06961135243153249 1931,2013-06-28,28.35000038146973,28.364999771118164,28.03000068664551,28.29999923706055,60311.0,0.0017668249384155121,7.37498509882525,0.21277200159081228,62.27153546395096,53.02831900432052,-0.6474736442977012,-0.7992502921318128,-1.2443723575505352,-1.5699457979809566,7.045740110605631,0.3349990844726527,0.3185061248241361,0.7690004348754904,-0.13832996653257723,1.676330836283558,0.3153352341714566,1.2226656355795242,-1.7322561370849598,94.84534258036706,27.862779841169555,0.45366520070403404,6,-0.8699998855590856,-1.2325000762939489,-1.6075000762939489,-1.6025009155273473,1.6499996185302699,4,0.06296295673346197,-1.0594111759484686,28.29999923706055,1.0,28.07999992370605,-1.1333328489269947,26.90999984741211,0.06296295673346197 1932,2013-07-01,28.899999618530273,28.899999618530273,28.209999084472656,28.35000038146973,42260.0,0.019400325561196086,1.5090963316433046,10.999732977303,65.71765371344539,53.70946321978298,-1.1463652157059805,-1.347451212745007,-1.71418279922473,-2.091809323922927,6.163502065985121,0.6900005340576172,0.3215342326340185,1.2739996910095215,0.20440760974799943,2.3435917722710435,0.7392036503787622,1.8087957316402807,-2.208965113403316,100.0,33.731206647751094,0.5347960406307606,7,-1.1949996948242188,-1.5450000762939453,-2.271249294281006,-2.1525001525878906,0.9150009155273402,0,0.03806229743907763,7.37498509882525,28.35000038146973,-1.0594111759484686,28.29999923706055,1.0,28.07999992370605,0.03806229743907763 1933,2013-07-02,29.0,29.03000068664551,28.739999771118164,28.82999992370605,41416.0,0.003460220857774976,1.5217311982219837,0.30909147656733105,72.29219034660886,55.19264198671849,-1.2158947967624343,-1.4314516717499934,-1.7416564018409701,-2.165840593967715,5.287031938495944,0.2900009155273473,0.2751001738754333,1.317250061035157,0.08603557338333445,2.5484645486869795,0.7016428172092475,1.9328573048610664,-2.1764275880688437,98.59809960453718,30.137294360223237,0.6156072438259107,7,-1.2299995422363246,-1.2999992370605469,-2.3712496757507324,-2.252500534057617,0.8199996948242188,1,0.04155172150710529,1.5090963316433046,28.899999618530273,7.37498509882525,28.35000038146973,-1.0594111759484686,28.29999923706055,0.04155172150710529 1934,2013-07-03,28.79999923706055,28.90999984741211,28.604999542236328,28.90999984741211,22205.0,-0.006896578032394851,4.545429324455542,-0.6470621234390258,69.15662130089407,57.841060464445164,-0.9828653381693577,-1.1402716427210358,-1.4810796019630708,-1.9398918726821854,5.7323069506016555,0.3950004577636719,0.24987323430586983,1.0222493171691944,-0.24727370115838454,2.2917723354967734,0.38748780800540317,1.6570108263329857,-1.7999125631522475,79.0907845615788,7.446866698497971,0.63476150916379,7,-1.029998779296875,-1.0799989700317418,-2.192499160766605,-2.0524997711181676,0.9250011444091797,2,0.04861116538077348,1.5217311982219837,29.0,1.5090963316433046,28.899999618530273,7.37498509882525,28.35000038146973,0.04861116538077348 1935,2013-07-04,28.79999923706055,28.79999923706055,28.68000030517578,28.79999923706055,27756.0,0.0,1.0,-0.0,65.77538061552292,60.704990610155,-0.8872661232986019,-1.0553719751799235,-1.4271529360914137,-1.9076129824237356,5.857718863517633,0.11999893188476918,0.22507928246582054,0.9339993476867718,-0.36321030146620004,2.2312089968397437,0.2853945231102877,1.582604172263256,-1.6375194421332715,76.9998550415039,6.849189163317874,0.6486048245764854,7,-1.029998779296875,-1.0799989700317418,-2.113749027252201,-2.0524997711181676,1.2000007629394496,3,0.04861116538077348,4.545429324455542,28.79999923706055,1.5217311982219837,29.0,1.5090963316433046,28.899999618530273,0.04861116538077348 1936,2013-07-05,28.524999618530273,28.79999923706055,28.51000022888184,28.774999618530273,37632.0,-0.009548598118586105,-1.0714305177112242,-100.0,59.39946902998621,62.865898678396576,-0.4485882860126331,-0.7453407049394869,-1.0990207738940718,-1.6024840793844675,5.837672888912088,0.28999900817871094,0.201366336394468,0.6124997138977051,-0.710230353903313,1.9352297816987232,-0.04886532000280397,1.2738647477982141,-1.2131181522655368,38.41462421816287,-29.104416507216854,0.6613650339005084,7,-0.629999160766598,-0.8049993515014648,-1.8387494087219238,-1.7775001525878906,0.6800003051757777,4,0.05872046158840516,1.0,28.79999923706055,4.545429324455542,28.79999923706055,1.5217311982219837,29.0,0.05872046158840516 1937,2013-07-08,28.770000457763672,28.79999923706055,28.565000534057614,28.60000038146973,62818.0,0.00858898659105467,1.0434879960194041,-0.680000305175767,60.025712423896074,63.962876882395705,-0.47201945217322105,-0.9309604276252337,-1.3216024501290775,-1.819297524630791,5.8313169206928,0.274999618530277,0.2804330699419708,0.7895005226135261,-0.563934970482233,2.142936015709285,0.11278277606564657,1.4662182691614056,-1.3206694538684722,49.99999999999932,-13.487579273523842,0.67671774654788,7,-0.8100004196166957,-1.0500001907348633,-1.9362506866455078,-2.022500991821289,0.6299991607666016,0,0.04275285097899295,-1.0714305177112242,28.524999618530273,1.0,28.79999923706055,4.545429324455542,28.79999923706055,0.04275285097899295 1938,2013-07-09,28.70000076293945,28.79999923706055,28.614999771118164,28.78000068664551,29816.0,-0.002433079378187264,2.083400886938983,-0.4705875753122396,59.87179687820943,63.71118269216475,-0.13567344837047557,-0.8140962840755712,-1.24178514326357,-1.723466707714632,6.318536573467484,0.18499946594238637,0.4286896623470504,0.6632508277893017,-0.7125522390460901,2.0390538946246934,-0.024650705628392444,1.3511523612069958,-1.124216184424224,47.5001788141035,-12.27119049321525,0.6879015334176958,7,-0.22000026702880504,-0.980000495910641,-1.7650012969970668,-1.9525012969970668,0.6599998474121094,1,0.0388501652082871,1.0434879960194041,28.770000457763672,-1.0714305177112242,28.524999618530273,1.0,28.79999923706055,0.0388501652082871 1939,2013-07-10,29.31999969482422,29.35000038146973,28.65999984741211,28.65999984741211,54529.0,0.021602749665615928,-1.0909111926711665,-8.25000596046943,70.60932618400336,65.01329843961302,-0.6272420170190074,-1.3380942121925798,-1.8294078026765561,-2.3104937470414804,7.105865241027738,0.6900005340576207,0.6188875353029317,1.178749752044677,-0.25530527084714905,2.612804774936503,0.461722240598764,1.89577726349059,-1.627877827658569,96.42849033383094,33.52716184468459,0.7170275114459133,7,-0.629999160766598,-1.4399995803833008,-2.385000228881836,-2.572500228881836,-0.039999008178707385,2,0.017053206180225988,2.083400886938983,28.70000076293945,1.0434879960194041,28.770000457763672,-1.0714305177112242,28.524999618530273,0.017053206180225988 1940,2013-07-11,30.0,30.23500061035156,29.60000038146973,29.60000038146973,211688.0,0.023192370813558405,-2.175004172329134,0.6060601681935038,81.6853843971193,67.17039276552062,-1.1630441048667564,-1.895543022111255,-2.4760385749554956,-2.954590477370523,7.693507538664216,0.9150009155273402,0.8039708580028346,1.7192500114440925,0.13200088829697165,3.3064991345912134,0.9256254498705303,2.5128745730176547,-2.1420902814039415,86.3767792241683,14.87778779607369,0.793624561573561,7,-0.7775001525878906,-1.677499771118164,-3.065000534057617,-3.252500534057617,-0.735000610351559,3,-0.009166653951009018,-1.0909111926711665,29.31999969482422,2.083400886938983,28.70000076293945,1.0434879960194041,28.770000457763672,-0.009166653951009018 1941,2013-07-12,30.114999771118164,30.399999618530273,29.854999542236328,29.96500015258789,262921.0,0.0038333257039389057,-1.945939676370066,0.37499940395298714,84.74574079462057,69.28462466342897,-1.1190271374139868,-1.9120727730053915,-2.550647598401703,-3.0344098210501436,8.906637604936847,0.5450000762939453,0.8561895417661383,1.7094998359680176,-0.04270724101068879,3.461706912946724,0.8333962974786644,2.5856033744573708,-1.9718391455114457,84.46866541658181,7.844144353121862,0.8761035384893534,7,-0.6599998474121094,-1.6599998474121094,-3.173750400543213,-3.3675003051757812,-1.0949993133544922,4,-0.0038186874312532426,-2.175004172329134,30.0,-1.0909111926711665,29.31999969482422,2.083400886938983,28.70000076293945,-0.0038186874312532426 1942,2013-07-15,30.040000915527344,30.32999992370605,29.94499969482422,30.10000038146973,57955.0,-0.002490415280120617,-2.0799783326848114,-0.39999745686204574,85.81237795366314,70.78686773087945,-0.967004026167718,-1.7508131753661296,-2.4391652962607786,-2.9300576773452036,9.79189961590028,0.3850002288818324,0.9208699281601547,1.5227509498596206,-0.3491927658798808,3.394694665599122,0.5867790919898717,2.4587228077293695,-1.580882830911328,79.8320037099804,-3.137294406380448,0.9359718578697501,7,-0.5850009918212891,-1.585000991821289,-2.9587512016296387,-3.292501449584961,-1.0900001525878942,0,-0.027796303807357425,-1.945939676370066,30.114999771118164,-2.175004172329134,30.0,-1.0909111926711665,29.31999969482422,-0.027796303807357425 1943,2013-07-16,30.03000068664551,30.040000915527344,29.875,30.040000915527344,34956.0,-0.00033289708978212484,31.99942780850658,0.1666719649044037,80.3738523224502,72.03322673327456,-0.8890235758478262,-1.6655380349546505,-2.3955917442357055,-2.878728446757407,11.055223928880178,0.16500091552734375,0.9764301300000895,1.4107506752014203,-0.5599379485065761,3.3814392989094166,0.4254063633474203,2.3960949870554202,-1.2991591872815,78.7356907727067,-1.9934427818895983,0.9853443118539991,7,-0.5750007629394567,-1.5750007629394567,-2.9387512207031286,-3.2825012207031286,-1.0550003051757812,1,-0.0209790560676012,-2.0799783326848114,30.040000915527344,-1.945939676370066,30.114999771118164,-2.175004172329134,30.0,-0.0209790560676012 1944,2013-07-17,29.9950008392334,30.11000061035156,29.70000076293945,30.10000038146973,66932.0,-0.0011654960576700235,5.559997558594123,10.499713904257376,78.01655894086326,73.39335765831238,-0.7450347793104797,-1.5472285485353368,-2.329634483588876,-2.8096082664488407,12.33463222348838,0.4099998474121094,0.9725738682734608,1.2725008010864265,-0.7615037358565431,3.306505338029396,0.2554985326149435,2.2895030695579095,-1.0304772031861091,49.375104308227606,-28.659536034064928,1.0170022684714843,7,-0.5400009155273438,-1.5400009155273438,-2.9037513732910156,-3.2475013732910156,-0.9600009918212891,2,-0.02117020207084841,31.99942780850658,30.03000068664551,-2.0799783326848114,30.040000915527344,-1.945939676370066,30.114999771118164,-0.02117020207084841 1945,2013-07-18,30.229999542236328,30.29999923706055,29.96999931335449,30.0,25270.0,0.00783459564687039,-1.275854357949008,-2.1904813805630505,79.28350177633129,75.60269463012851,-0.844683523315453,-1.6597965728531001,-2.5328858243261614,-3.0044626271936963,13.35888245925939,0.3299999237060618,0.9424959817118186,1.3757494926452623,-0.6918305434843681,3.4433295287748926,0.34195947458044884,2.4095395107100757,-1.0645092686414195,75.7142351110761,-0.1859519851655591,1.0337900180648152,7,-0.7474994659423828,-1.7749996185302734,-3.1387500762939453,-3.4825000762939453,-1.129999160766598,3,-0.03142569864294942,5.559997558594123,29.9950008392334,31.99942780850658,30.03000068664551,-2.0799783326848114,30.040000915527344,-0.03142569864294942 1946,2013-07-19,30.01000022888184,30.20000076293945,30.0,30.20000076293945,25045.0,-0.0072775162648319736,1.105265271294525,-0.8260909226609745,69.2708623078411,76.6299335061224,-0.43793840009907825,-1.282673345541962,-2.2836857712911254,-2.741198916383844,14.10008578445272,0.22999954223632812,0.9370957532064281,1.0142501831054709,-0.955944331438225,2.9844446976491668,0.02915292583362117,1.9993474403773206,-0.6716786469959786,49.206329983864336,-22.668626072578363,0.9850972572718486,7,-0.5025005340576207,-1.5550003051757848,-2.9187507629394567,-3.2625007629394567,-0.985000610351566,4,-0.024825086089683035,-1.275854357949008,30.229999542236328,5.559997558594123,29.9950008392334,31.99942780850658,30.03000068664551,-0.024825086089683035 1947,2013-07-22,30.21500015258789,30.364999771118164,30.0,30.0,34712.0,0.006831053720178115,-2.395344298362343,-1.131576569793748,70.35178319716702,77.79437643045102,-0.4653455039474359,-1.3044965281421241,-2.4444115618848308,-2.9183879936311357,14.152063124392706,0.36499977111816406,0.9682187439157559,1.060500144958496,-0.7514775866421708,2.872477876559163,0.15451127915816443,1.9664890107588278,-0.7280436455718124,77.44363274449246,8.579301712433946,0.9059888658003332,7,-0.6850004196166992,-1.760000228881836,-3.123750686645508,-3.4925003051757812,-1.5699996948242188,0,-0.03954988213765964,1.105265271294525,30.01000022888184,-1.275854357949008,30.229999542236328,5.559997558594123,29.9950008392334,-0.03954988213765964 1948,2013-07-23,30.149999618530273,30.38500022888184,30.024999618530273,30.229999542236328,21084.0,-0.002151267043831173,-1.1818223853423329,-0.37209240432213764,73.68424574978626,78.13603415998247,-0.193366999128731,-1.0375114275325892,-2.347390976886416,-2.8243150233652656,14.401603324293383,0.36000061035156605,1.0566555542612583,0.83349962234497,-0.6899216833368733,2.3569209280268133,0.07178896950404834,1.5952102751858916,-0.5352170759022066,65.693314807441,-1.799883576931819,0.7617106528409217,7,-0.14999961853027344,-1.6949996948242188,-3.065000057220459,-3.5325002670288086,-1.4699993133544922,1,-0.03980095757126645,-2.395344298362343,30.21500015258789,1.105265271294525,30.01000022888184,-1.275854357949008,30.229999542236328,-0.03980095757126645 1949,2013-07-24,30.20499992370605,30.489999771118164,30.13999938964844,30.17499923706055,36957.0,0.0018242224169706667,-5.999980926586858,-0.375008940705154,74.18248191956286,77.30237832914285,-0.12251149625943114,-0.9751456219201735,-2.3663316834159325,-2.845157136975839,15.834106139365122,0.350000381469723,1.1359279200340069,0.7822499275207484,-0.6729460402074388,2.2374458952489356,0.05465194365665482,1.509847911384842,-0.480286990451674,45.192385284084345,-20.226736580484335,0.7275979838640929,7,-0.10999965667724254,-1.7049999237060511,-3.1200003623962367,-3.5875005722045863,-1.5049991607666016,2,-0.04072171975974648,-1.1818223853423329,30.149999618530273,-2.395344298362343,30.21500015258789,1.105265271294525,30.01000022888184,-0.04072171975974648 1950,2013-07-25,30.270000457763672,30.38999938964844,29.959999084472656,30.20000076293945,67489.0,0.0021519792822977113,1.7742173656231135,2.333269756501402,82.37481023811799,77.03894160064257,-0.16224673302076198,-0.9328173627196854,-2.386197966487458,-2.8802245314030337,17.235546904081918,0.4300003051757848,1.2347122817600429,0.7487504005432122,-0.6521362760704399,2.1496370771568643,0.048307062236386145,1.4491937388500382,-0.4228416304510887,58.490749371115584,-9.916949126435881,0.7004433383068253,7,-0.17500019073486328,-1.7700004577636719,-3.1025009155273438,-3.652501106262207,-2.270000457763672,3,-0.040799490970434005,-5.999980926586858,30.20499992370605,-1.1818223853423329,30.149999618530273,-2.395344298362343,30.21500015258789,-0.040799490970434005 1951,2013-07-26,30.13500022888184,30.29999923706055,29.979999542236328,30.29999923706055,23620.0,-0.004459868742658246,2.8788074953472402,-2.357138964577537,76.40234548799043,75.99338243779003,-0.02694459615954159,-0.6927504617878668,-2.198642150316882,-2.7168101686846704,18.712723269142817,0.3199996948242223,1.2339087147274235,0.5245001792907757,-0.7867747150809059,1.8357750736624574,-0.13113726789506686,1.1801376264766184,-0.1849868505603638,33.01904107272094,-36.15905268140753,0.6556374471858416,7,-0.039999961853030896,-1.6350002288818395,-2.9675006866455114,-3.5175008773803746,-2.069999694824226,4,-0.034345440170932884,1.7742173656231135,30.270000457763672,-5.999980926586858,30.20499992370605,-1.1818223853423329,30.149999618530273,-0.034345440170932884 1952,2013-07-29,30.0,30.19499969482422,29.959999084472656,30.13999938964844,17472.0,-0.004479848277965326,-1.1363573311138855,0.8484862496676785,74.5283086769324,75.34387758828805,0.11374644650760146,-0.4965752544772073,-2.0159235929675,-2.554052034954502,19.58553444450532,0.2350006103515625,1.1115603650190131,0.33449993133545064,-0.9431416531774772,1.6121415158483785,-0.3043208609210133,0.9733207235919146,0.48999977111816406,7.5473327743249605,-61.71369451041048,0.6388207922564633,7,0.0950002670288086,-1.5,-2.832500457763672,-3.382500648498535,-2.4549999237060547,0,-0.0325000127156575,2.8788074953472402,30.13500022888184,1.7742173656231135,30.270000457763672,-5.999980926586858,30.20499992370605,-0.0325000127156575 1953,2013-07-30,30.20499992370605,30.45000076293945,29.96999931335449,29.96999931335449,40446.0,0.006833330790201764,-3.085108109862996,-1.6785831062669874,69.79867432792592,74.43077929796169,-0.07131928322472803,-0.6394561451029368,-2.169839222619668,-2.728223464561008,20.48556879540583,0.48000144958496094,0.9647004283630309,0.4792498588561962,-0.7797653451952264,1.7382650629076188,-0.15025774316951512,1.1087574608819075,0.27439983367920107,46.22651355115399,-18.78843869469552,0.6295076020257118,7,0.01999950408935902,-1.5799999237060511,-3.0887503623962367,-3.5875005722045863,-2.854999542236321,1,-0.05164706074764902,-1.1363573311138855,30.0,2.8788074953472402,30.13500022888184,1.7742173656231135,30.270000457763672,-0.05164706074764902 1954,2013-07-31,30.20000076293945,30.30500030517578,30.11000061035156,30.20000076293945,32845.0,-0.00016550772319912088,-1.1666596024244873,0.0,56.410290895574875,71.8893114223221,-0.03819994619630762,-0.5525227493205698,-2.1106651289147074,-2.691792552326284,21.640330454375455,0.1949996948242223,0.8144526848513145,0.40425062179565074,-0.7921664428750859,1.6006676864663874,-0.19395791053971578,1.0024591541310173,0.2690109809875523,48.97976660360723,-12.782283315562054,0.5982085323353681,7,0.024998664855960584,-1.5100011825561488,-3.083751201629635,-3.5825014114379847,-3.265001296997063,2,-0.05033113971404157,-3.085108109862996,30.20499992370605,-1.1363573311138855,30.0,2.8788074953472402,30.13500022888184,-0.05033113971404157 1955,2013-08-01,30.20000076293945,30.354999542236328,30.190000534057614,30.29999923706055,34633.0,0.0,-1.7500079473566055,-100.0,52.94121529313145,70.07490619846546,-0.04794467180817108,-0.4661606864337422,-2.0316783345324296,-2.6580458059189773,22.88428129790125,0.1649990081787145,0.7341404022505138,0.33425054550170685,-0.7777049632290627,1.4462060542324764,-0.22172720886367614,0.8902282998670898,0.2588307277984647,48.97976660360723,-9.500675257583715,0.555977754365384,8,0.024998664855960584,-0.9900007247924769,-3.083751201629635,-3.5825014114379847,-3.2000007629394496,3,-0.04966887291740585,-1.1666596024244873,30.20000076293945,-3.085108109862996,30.20499992370605,-1.1363573311138855,30.0,-0.04966887291740585 1956,2013-08-02,30.20000076293945,30.399999618530273,30.17499923706055,30.29999923706055,21975.0,0.0,-1.9999745689436887,1.0,55.83941504217046,68.46242084791028,-0.020292781452702968,-0.35230242642260734,-1.938167847414892,-2.6254733240418027,24.49299308337349,0.225000381469723,0.6703874192952064,0.25050048828124716,-0.6725315657488409,1.1735325423113352,-0.21101553873379686,0.7120165152962912,0.24885407967315842,48.97976660360723,-6.51895164580462,0.4615160270150434,8,0.024998664855960584,-0.9400005340576136,-2.9012503623962367,-3.4000005722045863,-3.25,4,-0.07284770554175701,-1.7500079473566055,30.20000076293945,-1.1666596024244873,30.20000076293945,-3.085108109862996,30.20499992370605,-0.07284770554175701 1957,2013-08-05,30.0,30.25,30.0,30.20000076293945,24251.0,-0.006622541651882474,-1.4999904632932155,2.000038147554564,49.03843920140741,65.72399789809042,0.16316109493847009,-0.05842386466784433,-1.6450526400217669,-2.4009974430860055,26.003539763312723,0.25,0.5696419145094893,-0.011000251770020952,-0.7483681569647658,0.7263676534247239,-0.37968420436739336,0.35768370082735146,0.4390777274498099,6.250124175969014,-44.396285015043276,0.3686839525973715,8,0.22499942779541016,-0.6500005722045898,-2.701249599456787,-3.1999998092651367,-2.9599990844726562,0,-0.06449998219807951,-1.9999745689436887,30.20000076293945,-1.7500079473566055,30.20000076293945,-1.1666596024244873,30.20000076293945,-0.06449998219807951 1958,2013-08-06,29.815000534057614,30.149999618530273,29.80500030517578,29.95000076293945,30609.0,-0.00616664886474616,-3.451584322894439,0.6749985694939943,44.73683036411403,62.45225883637388,0.3303873822555765,0.22597757193915768,-1.392958933733258,-2.1990563494461917,27.400195927355753,0.3449993133544922,0.5253164922169411,-0.2517497062683134,-0.6723168136998439,0.16881740116321708,-0.4620332599840786,-0.04146615255254815,0.6144956205326544,1.680712676028651,-47.097142660839715,0.2102835537157653,8,0.31250000000000355,-0.31500053405761363,-2.2850008010864222,-2.79000091552734,-2.805000305175774,1,-0.07613618705693637,-1.4999904632932155,30.0,-1.9999745689436887,30.20000076293945,-1.7500079473566055,30.20000076293945,-0.07613618705693637 1959,2013-08-07,29.81999969482422,30.0,29.79999923706055,29.79999923706055,31284.0,0.00016767267070472158,-18.999618539011138,-0.14815128781133016,36.148649519425256,57.316018756519135,0.2961791293146234,0.2744278420088335,-1.3423176432079487,-2.189387736904667,28.082914696604156,0.20000076293944957,0.45645139596701867,-0.2717505455017104,-0.535693817238414,-0.007807273765006784,-0.40372218137006044,-0.13977890963336037,0.584516625789469,3.3334075079546563,-40.30066452803955,0.13197163586835134,8,0.30500030517578125,-0.31999969482421875,-2.0849990844726562,-2.729999542236328,-3.3199996948242188,2,-0.08283029304601908,-3.451584322894439,29.815000534057614,-1.4999904632932155,30.0,-1.9999745689436887,30.20000076293945,-0.08283029304601908 1960,2013-08-08,29.72500038146973,29.989999771118164,29.40999984741211,29.85000038146973,25796.0,-0.003185758361056501,1.8642057870545299,-6.249856952127756,39.48339691164251,53.21391335914714,0.34167049014106965,0.36656237395320446,-1.191150982680366,-2.078926608146997,27.41791847409886,0.5799999237060547,0.37765493364384284,-0.35299987792968324,-0.6618925875140214,-0.044107168345345116,-0.5074462327218505,-0.19855352313751595,0.6432449141307686,31.818243119575733,-10.651992814171308,0.15444635479216856,8,0.20499992370605113,-0.22500038146973012,-1.9800000190734899,-2.5825004577636754,-3.265001296997074,3,-0.09386041647510301,-18.999618539011138,29.81999969482422,-3.451584322894439,29.815000534057614,-1.4999904632932155,30.0,-0.09386041647510301 1961,2013-08-09,30.0,30.09000015258789,29.70000076293945,29.70000076293945,117773.0,0.00925145887304013,-1.60000254313794,-2.3999938964844034,42.45613095795796,49.65033805703887,0.05085520211618899,0.08696421843230695,-1.4301305128326227,-2.3359099852500087,26.626758240467215,0.38999938964844105,0.293633957897697,-0.07225027084350444,-0.38252135194390746,0.23802081025689859,-0.22738581139370595,0.08288526970669707,0.29158565974542583,70.23810064441123,30.861955624649987,0.15513554055020182,8,-0.06999969482421875,-0.5,-2.2549996376037598,-2.689999580383301,-3.520000457763672,4,-0.09999999999999998,1.8642057870545299,29.72500038146973,-18.999618539011138,29.81999969482422,-3.451584322894439,29.815000534057614,-0.09999999999999998 1962,2013-08-12,29.20499992370605,30.09000015258789,29.20499992370605,29.97500038146973,34753.0,-0.026500002543131673,-1.2987005266260636,-2.5666747199369233,28.074240600438884,45.01428986509587,0.8059828794920953,0.860309162338222,-0.6093787578112391,-1.5335608280039281,25.682658361488553,0.8850002288818395,0.1579216697589736,-0.825500297546391,-1.3225432362334821,-0.32845735885929983,-1.0740217668899383,-0.5769788282028436,1.01605887105271,0.0,-34.55812738512267,0.2485214693435456,8,0.5974998474121129,0.3225002288818395,-1.397499561309811,-1.894999504089352,-1.56500053405761,0,-0.07721277749212363,-1.60000254313794,30.0,1.8642057870545299,29.72500038146973,-18.999618539011138,29.81999969482422,-0.07721277749212363 1963,2013-08-13,29.399999618530273,29.55500030517578,29.20000076293945,29.20000076293945,24361.0,0.006676928448335229,-2.550015735716171,-0.259738619080413,32.46185299690845,42.3533523207996,0.5417568901336551,0.6489641007096907,-0.7714777898598939,-1.7215198174619672,24.831625226862325,0.3549995422363317,0.05277625462746016,-0.5990005493164077,-1.170458737127145,-0.027542361505670243,-0.8847296432217746,-0.31327145541104073,0.7194532891232157,22.471796937953574,-10.297461758101715,0.2857290939053683,8,0.40000057220458984,0.15250015258789062,-1.5599994659423828,-2.089999198913574,-2.199998855590824,1,-0.08027206576953372,-1.2987005266260636,29.20499992370605,-1.60000254313794,30.0,1.8642057870545299,29.72500038146973,-0.08027206576953372 1964,2013-08-14,29.36000061035156,29.399999618530273,29.20000076293945,29.399999618530273,31714.0,-0.0013605104999220297,9.000190739592949,-0.19999618528092059,29.95592085583779,39.799430716655856,0.5029631967770989,0.6734810090956209,-0.6672549717009275,-1.6729646438052619,24.287211573161986,0.19999885559082387,-0.04530193596663423,-0.6072495460510297,-1.2462165351153693,0.03171744301331003,-0.9267330405831977,-0.2877660515188616,0.7299995422363317,17.977523273955388,-11.061511184107477,0.31948349453216923,8,0.43999958038330433,0.21499919891357777,-1.2600002288818324,-1.9525003433227504,-2.135000228881829,2,-0.08004088326350955,-2.550015735716171,29.399999618530273,-1.2987005266260636,29.20499992370605,-1.60000254313794,30.0,-0.08004088326350955 1965,2013-08-15,29.28000068664551,29.415000915527344,29.114999771118164,29.3799991607666,22631.0,-0.0027247929851146324,2.529384045775833,2.5000238424487855,30.699752690097966,37.00613489975891,0.49029705763359743,0.7153358561525245,-0.5269888150089876,-1.5849465615348244,23.553668627380464,0.3000011444091797,-0.14152329891608062,-0.6397495269775355,-1.3352196920548813,0.055720638099810316,-0.9874846095162084,-0.2920144444388626,0.7031995391845669,16.92316420211273,-11.132728839041455,0.3477350825386738,8,0.40249919891357067,0.5224990844726527,-0.9950003623962438,-1.7125005722045934,-1.4400005340576207,3,-0.0949453764157,9.000190739592949,29.36000061035156,-2.550015735716171,29.399999618530273,-1.2987005266260636,29.20499992370605,-0.0949453764157 1966,2013-08-16,29.26499938964844,29.309999465942386,29.0,29.295000076293945,28923.0,-0.0005123393663003517,9.333407508661514,0.30001144426639764,32.45819760338394,35.16388583331186,0.40087711492012446,0.7079592612110908,-0.46870626083510913,-1.559458047293365,22.87167984577242,0.30999946594238637,-0.20223185971597601,-0.6175007820129359,-1.3700789931824353,0.1350774291565635,-0.9937898875976856,-0.2412116764281862,0.5966527725219706,24.311867206557405,-6.076395417664269,0.3762891055847492,8,0.31000041961669567,0.480000495910641,-0.4924993515014684,-1.2549991607666051,-1.5649986267089915,4,-0.09584829535885675,2.529384045775833,29.28000068664551,9.000190739592949,29.36000061035156,-2.550015735716171,29.399999618530273,-0.09584829535885675 1967,2013-08-19,29.020000457763672,29.315000534057614,28.8799991607666,29.25,41317.0,-0.008371738834596743,1.416670198787804,7.666475936169768,22.24820945671307,32.66515017693398,0.5500921113012147,0.905254379166724,-0.17641661681687282,-1.3077649752611293,22.04212112460675,0.4350013732910121,-0.26866182199870536,-0.8027497291564956,-1.6302029727749172,0.02470351446192609,-1.2164763509657064,-0.38902310734728474,0.7037873584594756,20.74089772390116,-7.3281697026452655,0.4137266218092111,8,0.4649991989135742,0.6649990081787109,-0.06500053405761719,-0.9275007247924805,-1.2200012207031214,0,-0.0875258744128593,9.333407508661514,29.26499938964844,2.529384045775833,29.28000068664551,9.000190739592949,29.36000061035156,-0.0875258744128593 1968,2013-08-20,28.95000076293945,28.96500015258789,28.79999923706055,28.899999618530273,17208.0,-0.0024121190117174507,3.1250268221156396,-0.2173967127195374,21.590869682824916,31.047619083978386,0.5414246071351592,0.9283401520098806,-0.06428386688515175,-1.2336456463975338,21.204235066891812,0.22000122070312145,-0.34955812924968654,-0.8127494812011768,-1.7112657011500296,0.08576673874767593,-1.2620075911756032,-0.36349137122675046,0.6219050953015213,24.390425446131264,-0.9908830780903521,0.4492581099744268,8,0.4949989318847692,0.6949987411499059,0.004999160766605115,-0.8575010299682582,-1.19000053405761,1,-0.04525047802306159,1.416670198787804,29.020000457763672,9.333407508661514,29.26499938964844,2.529384045775833,29.28000068664551,-0.04525047802306159 1969,2013-08-21,28.97500038146973,29.03499984741211,28.90999984741211,29.03499984741211,37325.0,0.0008635446587719198,3.1667037543313095,-1.1999618539004528,22.47185906343499,29.15744821195533,0.4290788535324097,0.8500498084336385,-0.03486911809958215,-1.2608849645276337,20.111880223993918,0.125,-0.4109722536850171,-0.7262498855590778,-1.6647979536487156,0.2122981825305601,-1.1955239196038967,-0.25697585151425884,0.44252415253515665,28.45539297477361,5.808834249903761,0.4692740340448182,8,0.46999931335448863,0.6699991226196254,-0.020000457763675428,-0.8825006484985387,-0.9500007629394567,2,-0.06125969267166742,3.1250268221156396,28.95000076293945,1.416670198787804,29.020000457763672,9.333407508661514,29.26499938964844,-0.06125969267166742 1970,2013-08-22,29.03499984741211,29.10000038146973,28.959999084472656,29.0,44901.0,0.0020707321881781038,-1.4347696288188496,-0.5833359824522709,24.507594349230075,27.16316636654112,0.2915716605643688,0.730222111252175,-0.03799033813258745,-1.3093057138135222,19.32919970313727,0.14000129699707387,-0.45387030662264394,-0.6045003890991225,-1.5479872900591758,0.33898651186093076,-1.0762438395791492,-0.13275693861909588,0.2590196272039087,45.63107155687397,25.228420923852283,0.4717434504800273,8,0.4099998474121094,0.6099996566772461,-0.07999992370605469,-0.942500114440918,-0.9249992370605504,3,-0.06233853884809659,3.1667037543313095,28.97500038146973,3.1250268221156396,28.95000076293945,1.416670198787804,29.020000457763672,-0.06233853884809659 1971,2013-08-23,29.10000038146973,29.10000038146973,28.82999992370605,29.0049991607666,12606.0,0.0022386958635860488,4.68414712495957,2.7143324250682213,29.06973546353568,27.27377690688521,0.09552610019029828,0.6152505008672442,-0.0574022123994844,-1.358719245106574,18.614622450429728,0.270000457763679,-0.48641468612312266,-0.4877498626708956,-1.4303414073288927,0.4548416819871015,-0.9590456349998959,-0.016454090341895267,0.09521504563519301,58.252502694355435,34.57006559141968,0.4712957723289986,8,0.07749938964843395,0.5449991226196254,-0.13125038146973012,-1.0075006484985387,-0.6750011444091797,4,-0.0432989763699172,-1.4347696288188496,29.03499984741211,3.1667037543313095,28.97500038146973,3.1250268221156396,28.95000076293945,-0.0432989763699172 1972,2013-08-26,29.024999618530273,29.09499931335449,28.95499992370605,29.03000068664551,19141.0,-0.002577345771693329,1.0740908191812106,-0.052642145840061126,30.63720494490211,27.07103823444006,0.15903266362887436,0.6466136764600918,0.05729163613370147,-1.2702455812980773,17.912992580954747,0.14500045776367898,-0.5264084696056308,-0.5140006065368645,-1.467606672562468,0.43960545948873886,-0.990803639549668,-0.037197573524061056,0.09117257056577444,74.99984105488574,46.52943051800062,0.476803033012802,8,0.08250045776367188,0.619999885559082,-0.04374980926513672,-0.932499885559082,-0.4249992370605433,0,-0.04565026263583172,4.68414712495957,29.10000038146973,-1.4347696288188496,29.03499984741211,3.1667037543313095,28.97500038146973,-0.04565026263583172 1973,2013-08-27,28.645000457763672,29.065000534057614,28.53000068664551,29.0049991607666,24851.0,-0.013092133187281751,1.2291592988925524,71.98436308156595,25.672864438291214,26.59514307693488,0.4701096024380007,0.9525889682649478,0.46742264629831,-0.8667113800101518,17.123261426626613,0.5349998474121023,-0.6080591452429402,-0.8159997940063484,-1.7950951425354056,0.16309555452270885,-1.305547468270877,-0.32645211974181976,0.15499877929687855,20.17540924361812,-11.00065662289828,0.4895476742645283,8,0.3275003433227539,0.8649997711181641,0.34749937057495117,-0.5525007247924805,0.6749992370605469,1,-0.029499082115535424,1.0740908191812106,29.024999618530273,4.68414712495957,29.10000038146973,-1.4347696288188496,29.03499984741211,-0.029499082115535424 1974,2013-08-28,28.68000030517578,28.88999938964844,28.45499992370605,28.6200008392334,35395.0,0.0012218483802686197,-1.2307590733250804,-0.16666578363171083,27.813139579994214,26.274408286923357,0.3671138011761066,0.8409939910831099,0.46551686107893886,-0.872863746882846,16.342855642874543,0.4349994659423899,-0.5895436015124176,-0.7049999237060547,-1.678523169574511,0.2685233221624017,-1.1917615466402829,-0.2182383007718265,0.3850002288818324,34.883755315436964,3.6324041528611986,0.48676162293422903,8,0.20499992370605113,0.7924995422363281,0.5474996566772461,-0.5875005722045898,0.6649990081787074,2,-0.032078105526655576,1.2291592988925524,28.645000457763672,1.0740908191812106,29.024999618530273,4.68414712495957,29.10000038146973,-0.032078105526655576 1975,2013-08-29,28.70000076293945,28.899999618530273,28.6200008392334,28.70000076293945,51891.0,0.0006973660233908774,-2.4999880790598317,0.0,19.047614722562486,24.784343522387637,0.28629525792902655,0.7408385952881815,0.49032493598882,-0.8673598467962513,15.43091120324026,0.279998779296875,-0.5958655789447675,-0.6099994659423871,-1.549685759788069,0.32968682790329495,-1.079842612865228,-0.14015631901954606,0.36499977111816406,37.984599279643305,11.182948467793508,0.46984314692284185,8,0.1849994659423828,0.7524995803833008,0.5974993705749547,-0.5625009536743129,0.8649997711181641,3,-0.02351920301273336,-1.2307590733250804,28.68000030517578,1.2291592988925524,28.645000457763672,1.0740908191812106,29.024999618530273,-0.02351920301273336 1976,2013-08-30,28.0,28.614999771118164,27.70000076293945,28.604999542236328,79334.0,-0.024390269837322287,1.9279968261718863,-100.0,19.950114012882707,24.528999584184266,0.8805886354663919,1.3360711193795751,1.2413027217361865,-0.14909921042762875,14.91888871681321,1.0,-0.6139490942726944,-1.2000001907348619,-2.213207557954906,-0.18679282351481774,-1.7066038743448857,-0.693396507124838,1.0528005218505818,21.50534399991275,-8.327703571289618,0.5066036836100225,8,0.40000057220458984,1.0750007629394496,1.2975001335144043,0.13749980926513672,1.6749992370605504,4,0.003928593226841359,-2.4999880790598317,28.70000076293945,-1.2307590733250804,28.68000030517578,1.2291592988925524,28.645000457763672,0.003928593226841359 1977,2013-09-02,28.065000534057614,28.06999969482422,27.63500022888184,27.934999465942386,53251.0,0.0023214476449147092,5.214305177111666,-0.21487796112157315,14.400024414062472,23.73001677654399,0.744128266156995,1.1791269046455568,1.2335988474289827,-0.19631439147435614,14.938110306840441,0.43499946594237926,-0.633237585131937,-1.0382496833801298,-2.0982707290372318,0.021771362276972184,-1.5682602062086808,-0.5082391605515788,0.9336879974365218,30.069944993677396,-0.665572471229126,0.5300105228285513,9,0.30249977111817117,0.9774999618530309,1.2324995994567907,0.07249927520752308,1.9300003051757848,0,0.012827318587294023,1.9279968261718863,28.0,-2.4999880790598317,28.70000076293945,-1.2307590733250804,28.68000030517578,0.012827318587294023 1978,2013-09-03,27.545000076293945,28.10000038146973,27.44499969482422,28.10000038146973,49946.0,-0.018528432134987227,1.3603615368753692,-4.269198039848848,11.464980533717139,22.50703027324201,1.1665450707909564,1.602506305980377,1.8102258113725576,0.34014510104233864,15.600322811380318,0.6550006866455114,-0.6778956813510142,-1.444750118255616,-2.6588100159477044,-0.2306902205635275,-2.05178006710166,-0.8377201694095717,1.3718671570434537,6.872878811911819,-24.42403369516538,0.6070299488460447,9,0.7274999618530273,1.4025001525878906,1.752500057220459,0.5924997329711914,2.4549999237060547,1,0.03830097303516622,5.214305177111666,28.065000534057614,1.9279968261718863,28.0,-2.4999880790598317,28.70000076293945,0.03830097303516622 1979,2013-09-04,27.35000038146973,27.57999992370605,27.26000022888184,27.57999992370605,49509.0,-0.007079313642552432,1.782611580117119,0.41441336174305965,10.931187219689392,20.998540592181932,1.2368675479395428,1.689598550077985,2.0230352446295434,0.557582713445516,16.38790497330756,0.31999969482421164,-0.6878414879280683,-1.5162498474121051,-2.8692692547117424,-0.1632304401124678,-2.192759551061922,-0.8397401437622882,1.449117448786616,5.487816224564811,-26.48602438586382,0.6765097036498182,9,0.8299999237060547,1.4799995422363246,2.074999332427975,0.7874994277954066,3.539999008178711,2,0.07202922434652725,1.3603615368753692,27.545000076293945,5.214305177111666,28.065000534057614,1.9279968261718863,28.0,0.07202922434652725 1980,2013-09-05,26.934999465942386,27.32500076293945,26.60000038146973,27.270000457763672,48379.0,-0.015173707851518614,2.2584169491961505,1.4565289502927667,9.407678704226143,18.813867618925315,1.4780942246274904,1.9867228052412926,2.444298429412978,1.0080049341126376,18.49001303576848,0.75,-0.7048931840205839,-1.791750717163083,-3.3340466566034124,-0.24945477772275382,-2.5628986868832477,-1.0206027474429185,1.7102066041765092,16.62526977395785,-15.643689152438913,0.7711479697201644,9,0.912500381469723,1.5650005340576136,2.522500038146969,1.2025003433227504,4.015001296997063,3,0.0894746573304892,1.782611580117119,27.35000038146973,1.3603615368753692,27.545000076293945,5.214305177111666,28.065000534057614,0.0894746573304892 1981,2013-09-06,27.0,27.084999084472656,26.809999465942386,26.90999984741211,23729.0,0.002413236879391878,1.1153953372360599,-0.2686563765038147,12.45355716651909,16.793462310216093,1.211258862780582,1.7765296331714282,2.3848326579742007,0.9798817766708581,20.4887569782062,0.2749996185302699,-0.7313246342366639,-1.5767501831054673,-3.1799847905885805,0.026484424377645865,-2.378367486847022,-0.7751328793639125,1.3997813874809957,26.666641235351324,-6.768876282070533,0.8016173037415565,9,0.8325004577636719,1.5,2.7174997329711914,1.1374998092651367,3.8850002288818395,4,0.09500001977991168,2.2584169491961505,26.934999465942386,1.782611580117119,27.35000038146973,1.3603615368753692,27.545000076293945,0.09500001977991168 1982,2013-09-09,26.95000076293945,27.01499938964844,26.809999465942386,26.934999465942386,72163.0,-0.0018518235948351558,1.8276134226067726,0.16668079515102519,12.546844304746841,15.335015628711165,1.0459597266176068,1.73803808175143,2.4221689449570825,1.0672412367158195,22.911213688155495,0.2049999237060547,-0.7761745615881352,-1.513999462127689,-3.2434094990564724,0.21541057480109416,-2.3787044805920807,-0.6492944436632975,1.233806903820195,23.33335876464796,-10.781728930304958,0.864705018464392,9,0.7999992370605504,1.4749994277954137,2.7924990653991735,1.1874990463256871,4.04999923706055,0,0.10111311306040505,1.1153953372360599,27.0,2.2584169491961505,26.934999465942386,1.782611580117119,27.35000038146973,0.10111311306040505 1983,2013-09-10,27.040000915527344,27.149999618530273,26.915000915527344,27.05500030517578,18235.0,0.0033395231925803515,1.292692457991403,-0.9998728544187826,14.625270846743248,13.869696880572167,0.7871222541157401,1.5411847350262775,2.3170667649208916,1.0103146064549406,25.28228215325309,0.2349987030029297,-0.851226936900126,-1.3059993743896499,-3.0877655050228547,0.475766756243555,-2.1968824397062505,-0.4151163090730492,0.9537498769975095,44.89803465148049,9.651174862905371,0.8908830653166018,9,0.7099990844726562,1.3349990844726562,2.7474985122680664,1.097498893737793,3.8599987030029297,1,0.1092825378570601,1.8276134226067726,26.95000076293945,1.1153953372360599,27.0,2.2584169491961505,26.934999465942386,0.1092825378570601 1984,2013-09-11,27.01000022888184,27.09000015258789,26.94499969482422,27.03499984741211,15386.0,-0.0011094928117505454,1.1481512878113564,1.666709053916345,12.569374862942468,13.1498924517255,0.6205821878131879,1.461009032853724,2.3377530512426254,1.0680414764836144,27.781486104474794,0.14500045776367188,-0.9409077881219616,-1.218500041961665,-3.028434877013627,0.591434793090297,-2.123467459487646,-0.31353262443568397,0.8165005143163988,56.55167333580686,21.684005935422256,0.9049674175259815,9,0.5974998474121058,1.335000038146969,2.803750038146969,1.139999389648434,4.090000152587891,2,0.11069973142469469,1.292692457991403,27.040000915527344,1.8276134226067726,26.95000076293945,1.1153953372360599,27.0,0.11069973142469469 1985,2013-09-12,26.5,27.0,26.46999931335449,27.0,59170.0,-0.018881903908186448,1.1200027465820455,20.000305180440776,8.730197655598403,11.90323507869391,0.8780280023790645,1.846743389415142,2.8323205898256347,1.5991717791502538,30.390249710482053,0.5400009155273509,-1.002942698172486,-1.5895002365112312,-3.484423891680816,0.30542341865835354,-2.5369620640960235,-0.6420384089264388,1.1793206997908179,4.4118637031723065,-26.361874406360066,0.9474618275847918,9,0.7849998474121094,1.7799997329711914,3.3125,1.9300003051757812,4.60000038146973,3,0.16566035432635617,1.1481512878113564,27.01000022888184,1.292692457991403,27.040000915527344,1.8276134226067726,26.95000076293945,0.16566035432635617 1986,2013-09-13,26.459999084472656,26.65999984741211,26.43000030517578,26.559999465942386,19748.0,-0.00150946851046585,-1.87503129284139,0.20000076293946023,8.828289223523058,11.284153390856197,0.7561211696436452,1.7558493071721912,2.8649712282827373,1.6609233823396679,32.89166317763345,0.22999954223632812,-1.089202983679506,-1.4892511367797852,-3.432448111368597,0.45394583780902664,-2.460849624074193,-0.5176526494853775,1.0500166212170754,4.166501098051058,-20.14490986385346,0.9715984872944066,9,0.8050012588500977,1.8000011444091797,3.2550010681152344,1.9900007247924805,4.9850006103515625,4,0.16969016756699862,1.1200027465820455,26.5,1.1481512878113564,27.01000022888184,1.292692457991403,27.040000915527344,0.16969016756699862 1987,2013-09-16,26.479999542236328,26.70000076293945,26.32999992370605,26.5,68285.0,0.0007558752250829137,-1.312507450587651,0.20000381468270667,10.70785701626103,11.200028555583298,0.5449516912356422,1.618798188993992,2.829803036000552,1.6458460341427532,35.29377508915795,0.37000083923339844,-1.1749187660528726,-1.3422506332397468,-3.322451582425895,0.6379503159464015,-2.332351107832821,-0.35215015864667265,0.8572136993711723,18.292643214023556,-6.271703184339341,0.9901004745930743,9,0.475000381469723,1.7300004959106445,3.2350006103515625,1.9700002670288086,4.7350006103515625,0,0.16635199255269684,-1.87503129284139,26.459999084472656,1.1200027465820455,26.5,1.1481512878113564,27.01000022888184,0.16635199255269684 1988,2013-09-17,27.63999938964844,27.93000030517578,26.645000457763672,26.645000457763672,185038.0,0.04380664152058911,-1.5829170388716152,-49.748807934388886,36.59794321220703,14.051890332529702,-0.6706850580277326,0.3748426548306547,1.6700586724553794,0.49149711608683333,36.39607786130961,1.4500007629394531,-1.196126201402354,-0.11675071716308238,-2.0252507524627106,1.7917493181365458,-1.0710007348128947,0.8374993004867299,-1.30999946594239,81.87494710089064,56.19457265399108,0.9542500176498137,9,-0.5099992752075231,0.3025007247924769,2.0250005722045863,0.8100004196166957,3.66500091552734,1,0.12156297700968555,-1.312507450587651,26.479999542236328,-1.87503129284139,26.459999084472656,1.1200027465820455,26.5,0.12156297700968555 1989,2013-09-18,27.20000076293945,27.69499969482422,27.1200008392334,27.69499969482422,46939.0,-0.015918908698448697,1.3232327124482703,-0.49748689774683597,32.55815191355725,16.62416513356649,-0.2840750058916761,0.7115247842443537,2.0852177514229524,0.9421500198893362,37.77166958252859,0.5749988555908203,-1.2313208424671274,-0.4679993629455588,-2.3015793381173246,1.365580612226207,-1.3847893505314417,0.44879062464032415,-0.8700008392333984,54.375039488067635,29.00142636961387,0.9167899875858823,9,-0.0700006484985316,0.6724996566772496,2.476249217987064,1.2499990463256871,4.18499946594239,2,0.13602936587531822,-1.5829170388716152,27.63999938964844,-1.312507450587651,26.479999542236328,-1.87503129284139,26.459999084472656,0.13602936587531822 1990,2013-09-19,27.22500038146973,27.565000534057614,27.145000457763672,27.399999618530273,50862.0,0.0009191035966567007,-1.5074699947618726,0.3535345751034497,39.31035571375588,19.608253861037245,-0.294591358206457,0.5733687949383572,2.0132351490519227,0.9243059246447309,39.42152452236667,0.42000007629394176,-1.2021712126344823,-0.3524997711181612,-2.07744549883666,1.3724459566003375,-1.2149726349774106,0.5099730927410882,-0.8630004501342832,55.9375152736869,28.832241749198236,0.8624728638592489,9,-0.09500026702881215,0.6475000381469691,2.46249961853027,1.2249994277954066,4.174999237060543,3,0.14233241306536248,1.3232327124482703,27.20000076293945,-1.5829170388716152,27.63999938964844,-1.312507450587651,26.479999542236328,0.14233241306536248 1991,2013-09-20,27.84000015258789,27.84000015258789,27.21500015258789,27.25,101257.0,0.022589522956875774,1.1186435198655158,-3.371444141689442,47.30538539167798,23.470313981807372,-0.8693253188386763,-0.14847964179809736,1.3537227042687334,0.3225854337804712,40.62074209444276,0.625,-1.1364495539681556,0.3255000114440918,-1.2509616262078076,1.9019616490959912,-0.4627308073818561,1.1137308302700397,-1.4466402137756376,94.3749918043633,64.85039529246804,0.788230818825949,9,-0.7100000381469727,-0.01749992370605824,1.9024996757507324,0.6099996566772461,3.6599998474121094,4,0.11709770872895642,-1.5074699947618726,27.22500038146973,1.3232327124482703,27.20000076293945,-1.5829170388716152,27.63999938964844,0.11709770872895642 1992,2013-09-23,27.70000076293945,27.86000061035156,27.6200008392334,27.809999465942386,67182.0,-0.005028713681074715,1.2857013106148427,-0.1864384314486268,52.04216974347034,27.62774719255483,-0.6836426990836202,-0.11893327022321287,1.4490826673973594,0.47326875669078916,41.868856462338165,0.2399997711181605,-1.0137278515111774,0.2517505645751932,-1.1602185242715883,1.6637196534219747,-0.4542339798481976,0.9577351089985839,-1.2759080167999244,82.10120081340608,47.6577912366342,0.7059845444233904,9,-0.5700006484985316,0.12249946594238281,1.9599990844726598,0.7499990463256871,3.829999923706062,0,0.13519851367279756,1.1186435198655158,27.84000015258789,-1.5074699947618726,27.22500038146973,1.3232327124482703,27.20000076293945,0.13519851367279756 1993,2013-09-24,27.79999923706055,28.125,27.68000030517578,27.70000076293945,68080.0,0.003610053117936829,-5.35716621253406,-0.9090877564113738,56.08106749696495,32.46237970744622,-0.7425894082565527,-0.3009108353069436,1.3050087760783917,0.3828878018307442,42.0284007962466,0.44499969482421875,-0.9059769100974506,0.39399909973144887,-0.913926876930681,1.7019250763935787,-0.2599638885996143,1.047962088062512,-1.3457883397402988,67.66158862346285,28.33458437017856,0.6539629883310643,9,-0.5724992752075231,-0.0849990844726598,1.785000324249264,0.7000007629394496,4.2500000000000036,1,0.12284176292259597,1.2857013106148427,27.70000076293945,1.1186435198655158,27.84000015258789,-1.5074699947618726,27.22500038146973,0.12284176292259597 1994,2013-09-25,27.76000022888184,27.875,27.69499969482422,27.79999923706055,24041.0,-0.0014388132833250689,-1.1176496987511597,-0.3999961852444974,62.40603789690086,38.42636195647982,-0.653765235487608,-0.3513856013621073,1.3006871577855108,0.43093233012291776,42.047567875226335,0.18000030517578125,-0.7899306151767469,0.4000000953674352,-0.7774730101167222,1.5774732008515926,-0.18873645737464528,0.9887366481095157,-1.238957767454398,62.75510799880146,19.70731973811381,0.5887365527420794,9,-0.5325002670288121,-0.045000076293948865,1.7849993705749476,0.7399997711181605,4.554998397827145,2,0.12770173080206537,-5.35716621253406,27.79999923706055,1.2857013106148427,27.70000076293945,1.1186435198655158,27.84000015258789,0.12770173080206537 1995,2013-09-26,28.024999618530273,28.024999618530273,27.70000076293945,27.7450008392334,57351.0,0.009546087444650908,1.3214305177111971,-7.000143054694578,64.5390189885574,44.616443041483635,-0.7595714224057311,-0.7057303987720296,0.9859567927727824,0.17432372814062091,42.0723572970106,0.32499885559082387,-0.6709467253770391,0.6987495422363281,-0.34849698713908595,1.7459960716117422,0.1751262775486211,1.2223728069240352,-1.4397988555599284,89.01094524860513,42.07795797298306,0.5236232646877077,9,-0.7974996566772461,-0.3099994659423828,1.5199999809265137,0.47500038146972656,4.114999771118171,3,0.11989297613156502,-1.1176496987511597,27.76000022888184,-5.35716621253406,27.79999923706055,1.2857013106148427,27.70000076293945,0.11989297613156502 1996,2013-09-27,28.11000061035156,28.11000061035156,27.899999618530273,28.10000038146973,101676.0,0.003033041676299808,40.99923707803791,0.035715258855560456,66.29214386133341,50.792474913158344,-0.6547610554608774,-0.8243318005886842,0.8582795200631139,0.0979736352562135,40.67359196367487,0.2100009918212855,-0.533900964749435,0.7782505035400362,-0.2849290452266615,1.841430052306734,0.24666072915668735,1.309840277923385,-1.4632078779000288,97.0298188960014,45.16550418921594,0.5315897743833486,9,-0.725000381469723,-0.3950004577636683,1.4349989891052282,0.38999938964844105,4.439998626708995,4,0.11704016139249629,1.3214305177111971,28.024999618530273,-1.1176496987511597,27.76000022888184,-5.35716621253406,27.79999923706055,0.11704016139249629 1997,2013-09-30,28.42499923706055,28.60000038146973,28.045000076293945,28.29999923706055,169414.0,0.011205927423316941,1.336832130036395,12.49971390426217,68.29590189213206,54.3144703220389,-0.742979314582584,-1.1710159792860573,0.4967762601999368,-0.2004668844630082,39.45673615041921,0.5550003051757848,-0.30227778238799274,1.0752491950988805,-0.05054629860186921,2.2010446887996302,0.5123514482485056,1.6381469419492554,-1.719078213907082,80.97813805471195,27.066374710779776,0.5628977468503754,9,-0.5649986267089879,-0.7124996185302805,0.9862504005432093,0.07500076293944957,4.1250000000000036,0,0.10817944926908774,40.99923707803791,28.11000061035156,1.3214305177111971,28.024999618530273,-1.1176496987511597,27.76000022888184,0.10817944926908774 1998,2013-10-01,28.60000038146973,28.60000038146973,28.375,28.420000076293945,76593.0,0.006156592756597634,1.4999999999999407,1.4400024414062784,70.22902763959314,58.50012318048734,-0.8576775382316058,-1.3311767473341334,0.27844066851861626,-0.36387155350518086,37.939905002259174,0.22500038146973012,-0.04687976974035735,1.1975003242492726,-0.05818784087123419,2.4531884893697793,0.5696562416890174,1.8253444068095277,-1.7804345968172868,100.0,44.5045156609804,0.6278440825602541,10,-0.7274999618530309,-0.9025001525878977,0.7762494087219203,-0.10000038146973012,4.1249980926513565,1,0.10244756175157832,1.336832130036395,28.42499923706055,40.99923707803791,28.11000061035156,1.3214305177111971,28.024999618530273,0.10244756175157832 1999,2013-10-02,29.31999969482422,29.5,28.75,28.75,118299.0,0.025174800830456867,-1.6315803563063003,3.1666596024243856,84.05800373177289,63.47208407137812,-1.391680125987257,-1.9984847381170425,-0.4791931951084294,-1.0666126774237839,36.611622096318584,0.8999996185302699,0.22109653424435294,1.8189996719360337,0.2993335432548925,3.338665800617175,1.0591666075954613,2.578832736276606,-2.3936078343627365,89.99997880722846,26.884342526022905,0.759833064340571,10,-0.9624996185302734,-1.4049997329711914,-0.07874917984008789,-0.8199996948242188,3.5600013732910156,2,0.09311049013135753,1.4999999999999407,28.60000038146973,1.336832130036395,28.42499923706055,40.99923707803791,28.11000061035156,0.09311049013135753 2000,2013-10-03,29.34499931335449,29.4950008392334,29.21500015258789,29.31999969482422,38157.0,0.0008526472984473621,-1.3829977192854301,0.04385900335960614,84.96974825275043,67.65701327816394,-1.2117627888258582,-1.932769910683792,-0.5444082911481054,-1.0702812671678181,34.567130393355825,0.2800006866455078,0.3497568354134657,1.7234992980956996,0.021540598789172805,3.4254579974022263,0.8725199484424344,2.5744786477489647,-2.212718801729924,90.3124593943452,18.924708570919023,0.8509793496532635,10,-0.7849988937377894,-1.4299993515014613,-0.16624927520751598,-0.8449993133544886,3.4800014495849574,3,0.10120972509285053,-1.6315803563063003,29.31999969482422,1.4999999999999407,28.60000038146973,1.336832130036395,28.42499923706055,0.10120972509285053 2001,2013-10-04,29.565000534057614,29.665000915527344,29.22500038146973,29.309999465942386,89759.0,0.00749706000514383,-1.0705944655375321,10.200198367285822,85.66479224429241,71.39286022269972,-1.297819767294044,-2.0561761266768848,-0.7985455852563597,-1.2634638187210392,32.49047419313871,0.44000053405761363,0.5590768816529845,1.8152504920959451,-0.06658074525091706,3.6970817294428073,0.8743348734225158,2.7561661107693745,-2.2433024633630154,93.82714014413403,15.073705488996808,0.9409156186734308,10,-0.8924999237060511,-1.5675001144409144,-0.39625024795532227,-1.0650005340576136,3.6849994659423864,4,0.08709618836720612,-1.3829977192854301,29.34499931335449,-1.6315803563063003,29.31999969482422,1.4999999999999407,28.60000038146973,0.08709618836720612 2002,2013-10-07,29.67499923706055,29.68000030517578,29.399999618530273,29.5,52228.0,0.0037205716562129787,2.0270119801224817,0.6862686433198529,81.06875786236759,74.16927026330002,-1.227262860035708,-2.0570219539550365,-0.9377538522836524,-1.3478875157883472,30.30855131601033,0.2800006866455078,0.7419398470436214,1.788999271392825,-0.23801962071360805,3.8160181634992583,0.7754898253396085,2.8025087174460417,-2.118970881882678,99.61677647925475,20.380038165439416,1.0135094460532166,10,-0.9874992370605504,-1.6699991226196325,-0.9374985694885289,-1.1749992370605504,3.6150016784667933,0,0.09688290055318594,-1.0705944655375321,29.565000534057614,-1.3829977192854301,29.34499931335449,-1.6315803563063003,29.31999969482422,0.09688290055318594 2003,2013-10-08,29.9950008392334,30.10000038146973,29.59000015258789,29.67499923706055,55941.0,0.010783542052233752,-1.0816345596163648,1.8285885558582533,94.29481533159174,77.71246775604344,-1.3445539397111084,-2.260171645103153,-1.290457581205466,-1.6401936758084368,28.684928537572407,0.5100002288818395,0.867463823174738,1.9612508773803725,-0.23023482928436323,4.152736584045108,0.8655080240480046,3.0569937307127404,-2.184095850055776,92.22225832839989,9.434173882315633,1.0957428533323674,10,-1.0950002670288086,-1.7800006866455078,-1.2900004386901855,-1.4950008392333984,3.219999313354492,1,0.08518080767929903,2.0270119801224817,29.67499923706055,-1.0705944655375321,29.565000534057614,-1.3829977192854301,29.34499931335449,0.08518080767929903 2004,2013-10-09,30.0,30.1200008392334,29.60000038146973,29.920000076293945,60756.0,0.00016666646530194562,2.249986589022049,0.24999850989134406,94.25841774450735,81.01462317337122,-1.1157244676066398,-2.1393687220971067,-1.3286138624977184,-1.6161492817532022,26.98185451087379,0.5200004577636683,0.9935343821498286,1.8167500495910645,-0.485809916009714,4.119310015191843,0.6654700667906752,2.9680300323914537,-1.8686216559014817,86.74024881923617,0.5327905789625049,1.1512799828003883,10,-0.9899997711181641,-1.7749996185302734,-1.3899998664855957,-1.5,3.490001678466804,2,0.09083328247070299,-1.0816345596163648,29.9950008392334,2.0270119801224817,29.67499923706055,-1.0705944655375321,29.565000534057614,0.09083328247070299 2005,2013-10-10,30.88999938964844,30.989999771118164,29.920000076293945,30.0,152953.0,0.029666646321614643,-1.0380961377070383,11.125002980235125,94.72144846796648,84.17343479633045,-1.7395136888941742,-2.82864327948586,-2.24211213000358,-2.4598990935854808,25.010455445883196,1.0699996948242188,1.1310229258217888,2.487249469757085,0.028622391322475238,4.945876548191695,1.2579359305397801,3.71656300897439,-2.440441446328343,94.33425404811942,8.781546454115073,1.2293135392173056,10,-1.3724994659423864,-2.2299995422363317,-2.384999275207523,-2.264999389648441,2.510002136230465,3,0.06442219869818655,2.249986589022049,30.0,-1.0816345596163648,29.9950008392334,2.0270119801224817,29.67499923706055,0.06442219869818655 2006,2013-10-11,30.95000076293945,31.170000076293945,30.795000076293945,30.959999084472656,77447.0,0.0019424206693612334,-1.3437522351763107,-0.011234076842632576,98.79882786769751,87.5626487936155,-1.5134511259018488,-2.672013263344411,-2.325399655908594,-2.466445595755186,22.948194233556485,0.375,1.2676285078321499,2.3227507591247516,-0.20787113538485968,4.853372653634363,1.0574398118699442,3.588061706379559,-2.0431632906156985,87.57066347697692,1.5160389935121117,1.2653109472548056,10,-1.177500724792477,-2.2000007629394496,-2.776250839233395,-2.4050006866455043,2.1949996948242223,4,0.06058158170532857,-1.0380961377070383,30.88999938964844,2.249986589022049,30.0,-1.0816345596163648,29.9950008392334,0.06058158170532857 2007,2013-10-14,30.88500022888184,31.04999923706055,30.86000061035156,30.899999618530273,69672.0,-0.0021001787546138795,-4.846235107693693,1.5001907668819807,96.81336753247,90.51646433726849,-1.1877021588635763,-2.382217955186224,-2.278473087557199,-2.34782548110152,20.680575620276766,0.18999862670899148,1.3883265882982414,2.0375001907348675,-0.47293168878786673,4.547932070257602,0.7822842509735004,3.2927161304962347,-1.5255302357640481,81.96203410291255,-6.154015775905009,1.2552159397613676,10,-0.9250001907348668,-2.1350002288818395,-2.7187500000000036,-2.340000152587894,2.0850009918212855,0,0.07657438088365476,-1.3437522351763107,30.95000076293945,-1.0380961377070383,30.88999938964844,2.249986589022049,30.0,0.07657438088365476 2008,2013-10-15,31.0,31.059999465942386,30.88500022888184,30.88500022888184,57992.0,0.003723482929121724,-2.043471049707451,-7.666963377417653,98.07120125013391,92.07348628375304,-1.0353369253054083,-2.3532401394288733,-2.4046191648271034,-2.4207663037882554,21.884423969157424,0.17499923706054688,1.5147579858817188,1.9844999313354492,-0.6331121631934629,4.602112025864361,0.675693884070995,3.2933059785999035,-1.2784239902469778,89.17196755805871,-2.063171076877751,1.3088060472644556,10,-0.807499885559082,-2.25,-2.9124999046325684,-2.4549999237060547,1.970001220703125,1,0.07387099727507551,-4.846235107693693,30.88500022888184,-1.3437522351763107,30.95000076293945,-1.0380961377070383,30.88999938964844,0.07387099727507551 2009,2013-10-16,30.899999618530273,31.06999969482422,30.80500030517578,31.0,102361.0,-0.0032258187570879393,1.2083303530982523,-0.8695702652049428,94.85176844741335,93.17148852760448,-0.7684553222592463,-2.0678523558014597,-2.3173180779160383,-2.285248364328421,23.066383836519776,0.2649993896484375,1.6183725637637565,1.6994996070861816,-0.9007956541061404,4.299794868278504,0.39935197649002063,2.9996472376823426,-0.8887387954690666,78.39996337890625,-12.574690818153883,1.300147630596162,10,-0.7024993896484375,-2.1499996185302734,-2.8374996185302734,-2.354999542236328,2.539999008178711,2,0.07491911205944946,-2.043471049707451,31.0,-4.846235107693693,30.88500022888184,-1.3437522351763107,30.95000076293945,0.07491911205944946 2010,2013-10-17,31.10000038146973,31.10000038146973,30.84000015258789,30.899999618530273,102341.0,0.006472516679887574,1.5999923706345156,-2.0000000000000355,95.03009530419057,94.21207775648205,-0.7748084894973388,-2.0687277267365367,-2.5248933606502213,-2.447968465394297,24.322945583935578,0.2600002288818395,1.7170990975730902,1.705750370025637,-0.8518807289757468,4.263381469027021,0.426934820524945,2.9845659195263288,-0.8569917077619742,81.33341471354262,-8.50867230721704,1.2788155495006914,10,-0.8150005340576207,-2.35000038146973,-3.123750209808353,-2.555000305175785,2.699998855590824,3,0.07684891535953509,1.2083303530982523,30.899999618530273,-2.043471049707451,31.0,-4.846235107693693,30.88500022888184,0.07684891535953509 2011,2013-10-18,31.10000038146973,31.10000038146973,30.92499923706055,31.10000038146973,54821.0,0.0,1.0,0.0,94.5091263844134,95.70545203670936,-0.5969457498809589,-1.9098955360960268,-2.541489466639103,-2.4224443595618155,26.287726268610147,0.1750011444091797,1.6975393274732369,1.5427503585815465,-1.013337384320753,4.0988381014838495,0.2647064871303968,2.8207942300326962,-0.671593427244737,100.0,8.663386993430834,1.2780438714511513,10,-0.7200002670288121,-2.35000038146973,-3.3175005912780797,-2.620000839233402,2.675001144409176,4,0.07395501981342689,1.5999923706345156,31.10000038146973,1.2083303530982523,30.899999618530273,-2.043471049707451,31.0,0.07395501981342689 2012,2013-10-21,31.44499969482422,31.44499969482422,31.03499984741211,31.03499984741211,27788.0,0.011093225373722149,1.0,100.0,94.80312264397493,95.76193062697416,-0.7425541651671281,-2.065861210698138,-2.873788989839543,-2.740532485196084,28.52792205060897,0.4099998474121094,1.688676726390753,1.7004997253417962,-0.8312980453320051,4.232297496015594,0.4346008400048973,2.966398610678695,-0.8682741161854359,100.0,9.356102749084727,1.2658988853368989,10,-0.9224996566772461,-2.557499885559082,-3.682499408721924,-2.984999656677246,2.654998779296868,0,0.05406267385714969,1.0,31.10000038146973,1.5999923706345156,31.10000038146973,1.2083303530982523,30.899999618530273,0.05406267385714969 2013,2013-10-22,31.21500015258789,31.40999984741211,31.20000076293945,31.399999618530273,22822.0,-0.00731434391694985,1.0487723183133797,-0.4512183775435201,85.28863107136837,94.76528766329204,-0.3590571790314563,-1.6515777299705547,-2.6397868148390984,-2.482530414932331,31.480705019237433,0.24499893188476918,1.6534739021324008,1.2997501373291023,-1.1387859160619627,3.7382861907201708,0.08048211063356803,2.5190181640246365,-0.46461975071202133,64.06253725293851,-25.561398116866144,1.2192680266955338,10,-0.5325002670288086,-2.1700000762939453,-3.632500171661377,-2.8050003051757812,3.2099990844726634,1,0.0562230036692708,1.0,31.44499969482422,1.0,31.10000038146973,1.5999923706345156,31.10000038146973,0.0562230036692708 2014,2013-10-23,31.30500030517578,31.459999084472656,31.13500022888184,31.23500061035156,28614.0,0.0028832340909159537,-1.407394848754611,-0.37837782107989093,85.63635695276665,93.75583305049209,-0.2732063722200735,-1.5414068552328999,-2.723366514540043,-2.528312104847352,34.51110858432413,0.32499885559081676,1.6855011110898985,1.2125002861022942,-1.0772309712666512,3.502231543471243,0.06763465741781971,2.3573659147867687,-0.41569604471024135,75.00015381870313,-13.936192310658413,1.1448656286844738,10,-0.17750072479248047,-2.015000343322754,-3.7687501907348633,-2.895000457763672,3.1949996948242188,2,0.05318642067708468,1.0487723183133797,31.21500015258789,1.0,31.44499969482422,1.0,31.10000038146973,0.05318642067708468 2015,2013-10-24,31.38500022888184,31.5,31.20000076293945,31.489999771118164,23635.0,0.002555499853895027,3.799987792968807,-1.4999999999998732,84.86588638343422,92.20772844112949,-0.307995287355876,-1.4300992801923122,-2.7933049721977135,-2.5653350243925352,37.81150129310669,0.2999992370605504,1.6563788686543077,1.1245001792907736,-1.0146165852272198,3.2636169438087634,0.05494179703177693,2.1940585615497703,-0.3815570036148763,80.0000663424736,-7.974034635233565,1.0695583822589954,10,-0.23250007629394887,-2.0625000000000036,-3.883749961853031,-2.97500038146973,3.2650012969970668,3,0.0654770872340491,-1.407394848754611,31.30500030517578,1.0487723183133797,31.21500015258789,1.0,31.44499969482422,0.0654770872340491 2016,2013-10-25,31.399999618530273,31.479999542236328,31.209999084472656,31.395000457763672,30137.0,0.0004779158686967211,2.272752494017825,-0.0476112624886483,84.29422449064734,90.81671254759364,-0.28211715067553556,-1.2500744424112327,-2.7973775453165146,-2.5457754728837116,41.10357407138942,0.2700004577636719,1.6350099533008162,0.9749996185302727,-0.9644932226066558,2.9144924596672013,0.005253197961806677,1.9447460390987388,-0.2972450383167029,78.49454867634151,-7.6760781750869285,0.9697464205684644,10,-0.2474994659423828,-2.042499542236328,-3.898749351501465,-2.989999771118164,3.199998855590813,4,0.07643310979895546,3.799987792968807,31.38500022888184,-1.407394848754611,31.30500030517578,1.0487723183133797,31.21500015258789,0.07643310979895546 2017,2013-10-28,31.5,31.559999465942386,31.395000457763672,31.5,44953.0,0.0031847255632038163,1.7500079473566055,0.0,82.78865165000215,89.11865148091233,-0.31928146279708614,-1.1677634617200603,-2.8771655535651277,-2.607330652673859,43.63489833402433,0.1649990081787145,1.535052374340676,0.9212499618530288,-0.8289737680584253,2.6714736917644792,0.04613809689730175,1.7963618268087558,-0.3177963358291436,85.88245325865405,0.4575996128188393,0.8751118649557255,10,-0.31750011444091797,-1.9099998474121094,-4.023749828338623,-3.0900001525878906,2.6800003051757812,0,0.07222227066282239,2.272752494017825,31.399999618530273,3.799987792968807,31.38500022888184,-1.407394848754611,31.30500030517578,0.07222227066282239 2018,2013-10-29,31.53000068664551,31.60000038146973,31.395000457763672,31.5,55401.0,0.0009524027506511157,1.4117627259365049,100.0,82.97412995776729,87.79891387095165,-0.2974783353052928,-1.0192589360851265,-2.8839318764005135,-2.600955975987425,46.32004444283299,0.20499992370605824,1.4169103115867898,0.8047506332397489,-0.7246646145345643,2.334165881014062,0.04004300935259053,1.5694582571269073,-0.3200016021728551,84.94630712814917,-0.29926295499871003,0.7647076238871571,10,-0.31000041961670277,-1.8900003433227575,-4.053750514984134,-3.120000839233402,2.370000839233395,1,0.0815096013798724,1.7500079473566055,31.5,2.272752494017825,31.399999618530273,3.799987792968807,31.38500022888184,0.0815096013798724 2019,2013-10-30,32.049999237060554,32.200000762939446,31.5,31.5,74785.0,0.016492183288637996,-1.5454608507479697,18.332888295503185,79.74357419387678,86.10041152536122,-0.7120769092360852,-1.3958100550489547,-3.3749805278976055,-3.07567742119425,47.977180256579956,0.700000762939446,1.3254145441677707,1.1882492065429773,-0.29983428042319815,2.6763326935091563,0.44420746305988956,1.932290950026065,-0.7619998931884844,84.99984741211074,0.8665941144141129,0.7440417434830893,10,-0.487499237060554,-2.1024990081787216,-4.578749179840095,-3.6399993896484446,1.8699989318847514,2,0.07410296588256093,1.4117627259365049,31.53000068664551,1.7500079473566055,31.5,2.272752494017825,31.399999618530273,0.07410296588256093 2020,2013-10-31,32.314998626708984,32.5,31.88999938964844,32.005001068115234,83700.0,0.008268311886322932,-1.2592576894276717,0.5636327065661362,81.67050201798509,84.67389770686918,-0.879045149771482,-1.5040072593101605,-3.609288076414252,-3.2930797347131957,49.812017089327895,0.610000610351559,1.2225304031110191,1.304748630523683,-0.138108050042824,2.74760531109019,0.5833202902404295,2.0261769708069366,-0.9199981689453125,85.6588184501103,1.8793933769239715,0.7214283402832531,10,-0.5474987030029297,-2.214998245239258,-4.843748569488525,-3.904998779296875,1.5850028991699219,3,0.06761570373346903,-1.5454608507479697,32.049999237060554,1.4117627259365049,31.53000068664551,1.7500079473566055,31.5,0.06761570373346903 2021,2013-11-01,32.139999389648445,32.5,32.064998626708984,32.5,34234.0,-0.0054154183660060085,1.4166701987877761,-1.1613014372907824,77.70420652945552,82.77401813858927,-0.6045867045100941,-1.1870658252001718,-3.4070931874571286,-3.0775643776265973,51.52160299196478,0.4350013732910156,1.1467183466739002,1.0009994506836009,-0.355837031109985,2.3578359324771867,0.32258120978680793,1.6794176915803938,-0.6399993896484446,67.4207457477334,-15.903310466703815,0.6784182408967938,11,-0.32249927520752664,-1.9399995803833079,-4.668749332427986,-3.7299995422363352,1.959999084472642,4,0.07809589868999423,-1.2592576894276717,32.314998626708984,-1.5454608507479697,32.049999237060554,1.4117627259365049,31.53000068664551,0.07809589868999423 2022,2013-11-04,32.549999237060554,32.97999954223633,32.36999893188477,32.97999954223633,91606.0,0.012756684978163513,1.83721012757045,1.1944432670707452,80.27345146985216,82.21677596064302,-0.9402343092628627,-1.4447050593252442,-3.7821545648173966,-3.447206562235003,53.428761341657584,0.8400001525878835,1.060609864087926,1.2672492980957095,-0.044969762250779866,2.579468358442199,0.6111397679224666,1.9233588282689524,-0.8499992370605547,72.87062753611374,-9.312443997417631,0.6561095301732446,11,-0.49249935150147195,-2.0374994277954173,-4.999999046325691,-4.139999389648445,1.4050025939941406,0,0.0629800087591541,1.4166701987877761,32.139999389648445,-1.2592576894276717,32.314998626708984,-1.5454608507479697,32.049999237060554,0.0629800087591541 2023,2013-11-05,32.549999237060554,32.700000762939446,32.36999893188477,32.654998779296875,54277.0,0.0,2.384573250650544,0.2441848086442628,83.53661609602527,81.98347142100508,-0.8168505073548147,-1.3106756112412121,-3.7342453562367552,-3.4093930944538755,54.91093574967343,0.3300018310546733,0.996413357539577,1.139499378204352,-0.1419748382329047,2.420973594641609,0.4987622699857255,1.7802364864229787,-0.5939993286132896,70.94591633953956,-11.231729742577187,0.6407371082186275,11,-0.45999908447266336,-1.87249946594239,-4.763749122619636,-4.139999389648445,1.470001220703118,1,0.050076838903865495,1.83721012757045,32.549999237060554,1.4166701987877761,32.139999389648445,-1.2592576894276717,32.314998626708984,0.050076838903865495 2024,2013-11-06,32.72499847412109,33.220001220703125,32.56999969482422,32.689998626708984,63607.0,0.005376320773036625,-3.727323169970453,-0.33333333333328824,83.36757689526965,81.8169925889868,-0.8596407015712586,-1.3397469079995936,-3.8594424165151757,-3.5442193415176817,56.56311407480268,0.670001983642571,0.901792458142058,1.1782486915588315,-0.05013944516608859,2.4066368282837516,0.5640546231963697,1.7924427599212933,-0.564198638916011,62.78179961680925,-18.697002277566867,0.6141940683624604,11,-0.509998321533196,-1.7399978637695241,-4.939998149871819,-4.314998626708977,0.7750015258789134,2,0.035905366128191396,2.384573250650544,32.549999237060554,1.83721012757045,32.549999237060554,1.4166701987877761,32.139999389648445,0.035905366128191396 2025,2013-11-07,32.880001068115234,33.240001678466804,32.639999389648445,32.639999389648445,68351.0,0.004736519517845705,-3.9999841055395158,6.857220708448056,84.36297090002631,81.8246310789178,-0.8719731684050558,-1.4103277011230695,-3.9624596502216,-3.6523907582052537,57.42422189345324,0.6000022888183594,0.8901402149950037,1.2337512016296373,-0.08937788834030158,2.5568802915995796,0.5721866566446678,1.8953157466146067,-0.5100021362304616,69.36172975780751,-9.37050032815877,0.6615645449849705,11,-0.5625,-1.652500152587887,-4.743751049041748,-4.470001220703125,-0.49000167846678977,3,0.03163008111452248,-3.727323169970453,32.72499847412109,2.384573250650544,32.549999237060554,1.83721012757045,32.549999237060554,0.03163008111452248 2026,2013-11-08,32.825000762939446,32.90999984741211,32.404998779296875,32.799999237060554,68565.0,-0.0016727586188896026,4.179506240463242,0.10417229595480361,80.0000331712915,81.51478458128328,-0.6633359779963754,-1.2729179116283866,-3.832474698229852,-3.5437773095696237,57.867140242142234,0.5050010681152344,0.872308580325214,1.085000896453849,-0.2948995506146517,2.4649013435223495,0.39505067291960216,1.7749511199880992,0.41500091552735796,52.29889593363162,-22.762301145668552,0.6899502235342503,11,-0.5074996948242116,-1.5924997329711772,-4.587500572204583,-4.415000915527337,-0.17000198364257102,4,0.03274945127048312,-3.9999841055395158,32.880001068115234,-3.727323169970453,32.72499847412109,2.384573250650544,32.549999237060554,0.03274945127048312 2027,2013-11-11,33.25,33.44499969482422,32.880001068115234,32.900001525878906,34655.0,0.012947425047447059,-1.8974333894127313,13.999084528540152,90.78157752706602,82.3822787556498,-0.9096518430759133,-1.5933443260556928,-4.178100221315976,-3.9099123710431414,58.47011201520893,0.6199989318847727,0.8740094380756318,1.3917501449584968,-0.08180693590584553,2.8653072258228427,0.6549716045263239,2.1285286853906698,-0.845001220703125,81.86050637852404,5.184651718865439,0.7367785404321727,11,-0.7775001525878906,-1.827500343322754,-4.914999485015869,-4.85999965667725,-0.700000762939446,0,0.025563863883340865,4.179506240463242,32.825000762939446,-3.9999841055395158,32.880001068115234,-3.727323169970453,32.72499847412109,0.025563863883340865 2028,2013-11-12,33.290000915527344,33.639999389648445,32.865001678466804,33.200000762939446,61441.0,0.0012030350534539824,-1.039472165196872,0.2571444141689576,90.59306458306679,83.58777768778202,-0.7529196076028484,-1.5315089002867595,-4.119862360969513,-3.8881431604857823,59.14005224335375,0.7749977111816406,0.8896095693185941,1.3172510147094734,-0.22957070543349545,2.864072734852442,0.5438401546379907,2.0906618747809596,-0.8850021362304688,71.66005658722175,-5.011809463769964,0.7734108600714846,11,-0.5250015258788991,-1.6750011444091761,-4.943750858306885,-4.900000572204593,-0.670001983642571,1,0.01997599571158859,-1.8974333894127313,33.25,4.179506240463242,32.825000762939446,-3.9999841055395158,32.880001068115234,0.01997599571158859 2029,2013-11-13,33.21500015258789,33.400001525878906,33.040000915527344,33.209999084472656,58958.0,-0.002252951663466951,-1.0869757516115834,0.055567329292582394,87.49999022874889,84.2354986000891,-0.5534900512547551,-1.3430399567239633,-3.9391824820514927,-3.7698628599426556,60.09531274904172,0.3600006103515625,0.9185296920322052,1.12650022506714,-0.4287661394805795,2.6817665896148632,0.3488670427932803,1.904133407341,-0.7606013488769534,65.58712331813595,-10.223239358576336,0.777633182273861,11,-0.3625011444091797,-1.5950002670288015,-4.65749979019165,-4.82499980926514,-0.21500015258789062,2,0.024236047011219508,-1.039472165196872,33.290000915527344,-1.8974333894127313,33.25,4.179506240463242,32.825000762939446,0.024236047011219508 2030,2013-11-14,33.490001678466804,33.56999969482422,33.220001220703125,33.400001525878906,70484.0,0.008279437742452878,1.8000305180437934,17.996186117469,88.70370357288434,85.45766493824786,-0.7200056709871916,-1.5070765789051705,-4.0897517089817015,-4.00305910710204,61.10958696031903,0.3549995422363281,0.9603592429657652,1.2820016860962014,-0.3200380960942226,2.884041468286629,0.4809817950009858,2.0830215771914133,-0.9881788513183665,87.85444234404544,11.872056941660631,0.8010198910952135,11,-0.4850025177001953,-1.710001945495609,-4.872501373291023,-5.100001335144054,-0.30500030517578836,3,0.0002985464625886447,-1.0869757516115834,33.21500015258789,-1.039472165196872,33.290000915527344,-1.8974333894127313,33.25,0.0002985464625886447 2031,2013-11-15,33.400001525878906,33.845001220703125,33.205001831054695,33.540000915527344,60336.0,-0.0026873737855249713,-1.415097598894493,-1.5555461365658079,85.31598143988364,86.01794604602917,-0.48330267666425897,-1.302722480851351,-3.875895024719398,-3.8721509825540252,62.23646203684429,0.6399993896484304,0.9931446376346145,1.0770014762878404,-0.520346899357456,2.6743498519331332,0.27832728846519217,1.8756756641104886,-0.852651636230469,54.59184666466817,-19.3063565361916,0.7986741878226472,11,-0.29250144958496094,-1.080000877380371,-4.311251640319824,-4.740001678466797,-0.06500244140625,4,-0.030239583535584424,1.8000305180437934,33.490001678466804,-1.0869757516115834,33.21500015258789,-1.039472165196872,33.290000915527344,-0.030239583535584424 2032,2013-11-18,33.14500045776367,33.5,33.044998168945305,33.36999893188477,52447.0,-0.007634762169626108,-1.1411697124187319,1.6071389645777074,77.70151298729749,85.36960125617051,-0.1508927927249175,-0.963216074539119,-3.4958350347846867,-3.586091375054174,62.865883011865286,0.4550018310546946,0.9930653526078466,0.7370003700256333,-0.8444732017091994,2.318473941760466,-0.053736415841783014,1.5277371558930497,-0.5197914882519541,28.571317355712385,-42.11469783405285,0.7907367858674166,11,-0.020000457763671875,-0.8199996948242188,-3.8837504386901855,-4.395000457763672,0.5550003051757741,0,-0.014783577363083777,-1.415097598894493,33.400001525878906,1.8000305180437934,33.490001678466804,-1.0869757516115834,33.21500015258789,-0.014783577363083777 2033,2013-11-19,32.970001220703125,33.53499984741211,32.575000762939446,33.24499893188477,120113.0,-0.005279807954250759,1.2456130957958165,1.222220338408321,67.89884683491864,83.65085347168707,0.10051980184416465,-0.6851217011220854,-3.198133356090352,-3.382332619172459,62.99160416218673,0.9599990844726634,1.0139055167571058,0.47425107955932333,-1.0209076774882604,1.9694098366069035,-0.273328298964465,1.2218304580831152,0.875,31.10238703844471,-36.21265995718756,0.7475793785237909,11,0.154998779296875,-0.6450004577636719,-3.6150012016296387,-4.220001220703125,0.7999992370605469,1,-0.012738913196607249,-1.1411697124187319,33.14500045776367,-1.415097598894493,33.400001525878906,1.8000305180437934,33.490001678466804,-0.012738913196607249 2034,2013-11-20,32.970001220703125,33.189998626708984,32.654998779296875,32.84999847412109,38534.0,0.0,-1.098029829311712,-0.4363772558920369,64.20827382361061,81.41144268541865,0.1552549683329829,-0.5839265350826963,-3.071933896147719,-3.350087686109582,63.35892523084068,0.5349998474121094,0.9898958683144485,0.39100103378295614,-1.007271669749315,1.7892737373152272,-0.3081353179831794,1.0901373855490917,0.8495999908447232,31.10238703844471,-32.49224044045986,0.6991363517661362,11,0.154998779296875,-0.6450004577636719,-3.498751163482666,-4.220001220703125,1.3899993896484304,2,-0.010615780280850307,1.2456130957958165,32.970001220703125,-1.1411697124187319,33.14500045776367,-1.415097598894493,33.400001525878906,-0.010615780280850307 2035,2013-11-21,33.439998626708984,33.459999084472656,32.93000030517578,33.0,59969.0,0.014255304476929576,1.2083303530982523,3.6665713014175463,74.99996332025054,80.85587936863632,-0.25362437941439,-0.9402836787041551,-3.391227124668788,-3.7847797901360103,63.80181536680841,0.529998779296875,0.9738883538884409,0.7582485198974638,-0.5709041679871021,2.0874012077820296,0.0936721759551844,1.4228248638397432,0.3547105758666973,68.11004346350376,4.792874395455527,0.6645763439422822,11,-0.2299976348876953,-1.0974979400634766,-3.9662485122680664,-4.689998626708984,0.9250030517578196,3,-0.0131578542098848,-1.098029829311712,32.970001220703125,1.2456130957958165,32.970001220703125,-1.1411697124187319,33.14500045776367,-0.0131578542098848 2036,2013-11-22,33.799999237060554,33.799999237060554,33.404998779296875,33.404998779296875,59410.0,0.01076556893348779,-1.000000000000036,0.8977311150221675,74.50977458906009,79.04790126441344,-0.5149270800909491,-1.171317381455907,-3.5919435789579026,-4.102632326314879,64.38332556711792,0.395000457763679,0.9587562615107714,0.9982491493225183,-0.2758796152413012,2.2723779138863414,0.361184767040605,1.6353135316044316,-1.224998474121108,100.0,36.32602952018269,0.6370643822819112,11,-0.5899982452392649,-1.414999008178718,-4.282499313354499,-5.049999237060554,0.20000076293944602,4,-0.01819520348080994,1.2083303530982523,33.439998626708984,-1.098029829311712,32.970001220703125,1.2456130957958165,32.970001220703125,-0.01819520348080994 2037,2013-11-25,33.775001525878906,33.860000610351555,33.59999847412109,33.64500045776367,53973.0,-0.0007395772705888204,-1.3636016853638826,0.3291162467285328,73.78644516244633,77.18049910656673,-0.45553009089316276,-1.0194090357494758,-3.405312866235583,-4.0391159706951925,64.91922950202296,0.26000213623046875,0.9248574980849327,0.8595013618469238,-0.3286022124128678,2.0476049361067155,0.26544957471702446,1.4535531489768232,-1.17550079345704,93.38528446957946,29.36582435383842,0.5940517871298963,11,-0.5575008392334055,-1.3275012969970703,-4.210001468658447,-5.025001525878906,0.3249969482421804,0,-0.0130274588165189,-1.000000000000036,33.799999237060554,1.2083303530982523,33.439998626708984,-1.098029829311712,32.970001220703125,-0.0130274588165189 2038,2013-11-26,34.09999847412109,34.09999847412109,33.47999954223633,33.865001678466804,104780.0,0.009622411060238312,4.276658604289011,1.8076528067137028,75.22937192549188,75.81709707287149,-0.7303499087702576,-1.2037110754267886,-3.598963781208557,-4.322195688676203,65.51063964960923,0.6199989318847585,0.9315132274029452,1.0559984207153263,-0.054547770502658466,2.166544611933311,0.5007253251063375,1.6112715163243152,-1.450077746582032,100.0,34.344132322673886,0.5552730956089921,11,-0.7624988555908203,-1.4824991226196218,-4.394998550415032,-5.21249866485595,0.18000030517578836,1,-0.01173013868271,-1.3636016853638826,33.775001525878906,-1.000000000000036,33.799999237060554,1.2083303530982523,33.439998626708984,-0.01173013868271 2039,2013-11-27,34.424999237060554,34.49499893188477,33.97999954223633,34.09999847412109,42087.0,0.009530814588924796,1.215050411412877,1.383000827881903,76.68393714109487,74.48156746933934,-0.967394059865768,-1.4141647818512055,-3.771949261931862,-4.612863420925478,65.61501344107837,0.5149993896484446,0.8769446698025547,1.262249183654795,0.09287455314343163,2.4316238141661586,0.6775618683991169,1.8469364989104733,-1.6880738447265742,95.5271721246542,29.08675403734206,0.5846873152556812,11,-0.8899993896484446,-1.609999656677246,-4.56124925613404,-5.537499427795417,-0.22499847412110796,2,-0.019026834969156248,4.276658604289011,34.09999847412109,-1.3636016853638826,33.775001525878906,-1.000000000000036,33.799999237060554,-0.019026834969156248 2040,2013-11-28,34.5,34.84000015258789,34.34999847412109,34.5,44303.0,0.002178671448123115,-2.266644626417674,0.0,78.7307187472598,73.74987161460336,-0.9879539010868683,-1.3882540869331876,-3.6917349371535906,-4.663604137692541,65.55825828647428,0.490001678466804,0.8256346904083287,1.2279998779296903,-0.01391454101626266,2.4699142968756433,0.6070426684567138,1.8489570874026668,-1.6224287245019582,76.3066322502439,7.743737378386939,0.6209572094729751,11,-0.7924995422363281,-1.4799995422363281,-4.291250228881836,-5.6050004959106445,-0.549999237060554,3,-0.004057953323143293,1.215050411412877,34.424999237060554,4.276658604289011,34.09999847412109,-1.3636016853638826,33.775001525878906,-0.004057953323143293 2041,2013-11-29,34.650001525878906,34.705001831054695,34.39500045776367,34.419998168945305,38445.0,0.004347870315330571,-1.2143051771117674,100.0,76.51518654451897,73.61805756540575,-1.0526986654886343,-1.413017116002166,-3.701404459704861,-4.7900632915119985,65.49843601279188,0.31000137329102273,0.795730135487787,1.2525012969970675,-0.014789716683075937,2.519792310677211,0.6188557901569922,1.8861468038371427,-1.576187362671881,86.02951901176947,18.357670239316818,0.6336455068400731,11,-0.9425010681152344,-1.6250019073486328,-4.412501335144043,-5.735001564025879,-0.6000022888183523,4,-0.008225103459208905,-2.266644626417674,34.5,1.215050411412877,34.424999237060554,4.276658604289011,34.09999847412109,-0.008225103459208905 2042,2013-12-02,34.59999847412109,34.700000762939446,34.419998168945305,34.650001525878906,64303.0,-0.0014430894532709848,2.7333299425261663,-0.21740139980763357,74.71692083572006,74.37562134327257,-0.8656295238216671,-1.2664924213483104,-3.5042438132605582,-4.7153721083092,65.07688541951826,0.2800025939941406,0.730018674156284,1.0999982833862205,-0.2095814156415372,2.4095779824139782,0.4452084338723452,1.7547881329000958,-1.349565711975977,82.35282567963237,14.558162752173203,0.6547898495138778,12,-0.8524990081787038,-1.4824981689453054,-4.344998359680169,-5.684998512268059,-0.30500030517578125,0,-0.01734099712662862,-1.2143051771117674,34.650001525878906,-2.266644626417674,34.5,1.215050411412877,34.424999237060554,-0.01734099712662862 2043,2013-12-03,34.18000030517578,34.700000762939446,34.014999389648445,34.59999847412109,93818.0,-0.012138675938365706,1.2096720605426738,8.39945071711798,66.11019193219883,74.58694557756016,-0.2860210967242267,-0.7569253706917038,-2.942158137146201,-4.272717762853773,64.16998588983238,0.6850013732910014,0.6733745163145599,0.5985000610351534,-0.6641869955029023,1.861187117573209,-0.032843467233874435,1.2298435893041813,-0.7706108039863935,23.255886162417276,-42.966629682076594,0.631343528269028,12,-0.2950000762939453,-1.0625,-3.793750286102295,-5.2350006103515625,-0.13000106811522727,1,-0.002340603579297773,2.7333299425261663,34.59999847412109,-1.2143051771117674,34.650001525878906,-2.266644626417674,34.5,-0.002340603579297773 2044,2013-12-04,33.900001525878906,34.31999969482422,33.810001373291016,34.15999984741211,52213.0,-0.008191889315298684,-1.3181814241002923,0.619046321525896,56.833339479242134,72.5684318174481,0.15619723720263323,-0.4051574588374933,-2.519106439491342,-3.9709021285413293,62.67669704168437,0.5099983215332031,0.6489355800251744,0.2597511291503878,-0.9430626367989561,1.4625648950997316,-0.34165575382428415,0.8611580121250597,-0.34755095954966464,8.737889247725994,-52.48673620016989,0.6014068829746714,12,0.22249794006347656,-0.7300014495849609,-3.470001220703125,-4.935001373291016,-1.8900032043457102,2,0.011209358003358316,1.2096720605426738,34.18000030517578,2.7333299425261663,34.59999847412109,-1.2143051771117674,34.650001525878906,0.011209358003358316 2045,2013-12-05,33.919998168945305,34.09999847412109,33.630001068115234,33.845001220703125,126531.0,0.0005898714503340674,1.1609197418268935,-0.28845166307199754,58.87368503280894,70.8310885334202,0.23629815875850824,-0.3617946340843119,-2.4014113895897324,-3.9724964073075704,60.91330084341187,0.46999740600585227,0.6867978523675689,0.22774791717528586,-0.9255826936451683,1.38107852799574,-0.3489173882349377,0.8044132225855094,0.9200019836425852,26.976455350330063,-33.63775712317358,0.5766653054102258,12,0.24000167846680398,-0.5549983978271413,-3.1649980545043874,-4.654997825622559,-2.12499809265136,3,0.008254793900622559,-1.3181814241002923,33.900001525878906,1.2096720605426738,34.18000030517578,2.7333299425261663,34.59999847412109,0.008254793900622559 2046,2013-12-06,33.900001525878906,34.150001525878906,33.674999237060554,33.935001373291016,78961.0,-0.0005895237071299464,1.0430199266593623,-0.466683621566677,64.00750203474999,69.7445392970095,0.30393378712008,-0.2710280275748076,-2.2438567671309215,-3.930514093252807,59.975904375471735,0.47500228881835227,0.7491762563428566,0.15400123596191406,-0.9270871239123792,1.2350895958362074,-0.38654294397523614,0.6945454158990643,0.9157986450195281,25.233694838392434,-37.80476172415075,0.540544179937147,12,0.2599983215332031,-0.44750213623046875,-2.9662513732910156,-4.485001564025879,-2.220001220703125,4,0.001474903681711437,1.1609197418268935,33.919998168945305,-1.3181814241002923,33.900001525878906,1.2096720605426738,34.18000030517578,0.001474903681711437 2047,2013-12-09,34.09999847412109,34.09999847412109,33.810001373291016,33.880001068115234,34371.0,0.005899614726846192,1.6363683653830539,-6.2856675749316775,70.7721155410446,69.24928858762647,0.1730878028677978,-0.42591715652474704,-2.3112905072953716,-4.110412459404984,58.597848351191,0.289997100830071,0.7482166346877861,0.3114982604980412,-0.7542108689044582,1.3772073899005406,-0.22135630420321206,0.8443528251992944,0.692085714721685,43.92500374339521,-22.19671805324161,0.5328545647012509,12,0.13500213623047586,-0.4949989318847585,-3.0912485122680593,-4.684998512268059,-2.3349990844726456,0,-0.0014662533518433607,1.0430199266593623,33.900001525878906,1.1609197418268935,33.919998168945305,-1.3181814241002923,33.900001525878906,-0.0014662533518433607 2048,2013-12-10,33.955001831054695,34.36999893188477,33.955001831054695,34.09999847412109,75715.0,-0.0042521011599584435,-4.724230465667491,-0.6590834214769555,67.19034190014378,68.19444467196523,0.3300633879760042,-0.2408967788016625,-2.0383240367147692,-3.9449184646851663,57.14936831288566,0.4149971008300781,0.7226745292925472,0.13325157165527912,-0.9081903116926995,1.1746934550032577,-0.38746937001871373,0.653972513329272,0.8138406953735284,43.919148804553444,-25.532131167782794,0.5207209416739905,12,0.2799987792968679,-0.3500022888183665,-2.6700019836425852,-4.300002098083503,-2.2500019073486435,1,0.010013144442821309,1.6363683653830539,34.09999847412109,1.0430199266593623,33.900001525878906,1.1609197418268935,33.919998168945305,0.010013144442821309 2049,2013-12-11,34.02000045776367,34.19499969482422,33.814998626708984,34.084999084472656,95173.0,0.0019142577883630718,1.6666755899399017,0.44827676927128834,61.78873261277481,66.31200176813357,0.22526295460136225,-0.25559930050739155,-1.995170366617458,-3.989711880787482,55.473111572422894,0.3800010681152344,0.703547978738861,0.1580001831054716,-0.8462656505763633,1.1622660167873065,-0.3441327337354423,0.6601330999463855,0.7260652394982898,52.70277236501553,-16.21929306041512,0.5021329168409163,12,0.14750099182128906,-0.39750099182128906,-2.6362504959106445,-4.3650007247924805,-2.145000457763672,2,0.0008817983213764702,-4.724230465667491,33.955001831054695,1.6363683653830539,34.09999847412109,1.0430199266593623,33.900001525878906,0.0008817983213764702 2050,2013-12-12,33.5,34.0,33.380001068115234,34.0,125777.0,-0.015285139646287194,1.4799957275390625,7.692470215388227,44.27478804274213,62.729735267936135,0.6576554957344243,0.2795197346574625,-1.371636132455336,-3.4533627356168637,53.17636751323661,0.6399993896484375,0.6374522107927234,-0.3625001907348633,-1.365995985947066,0.6409956044773395,-0.8642480883409647,0.1392477068712381,1.2237444046790245,12.121130385863154,-50.68578903186666,0.5017478976061025,12,0.5400009155273438,0.12249946594238281,-1.8999996185302734,-3.72499942779541,-1.5,3,-0.04447766204378523,1.6666755899399017,34.02000045776367,-4.724230465667491,33.955001831054695,1.6363683653830539,34.09999847412109,-0.04447766204378523 2051,2013-12-13,32.389999389648445,33.36999893188477,31.809999465942386,33.36999893188477,190038.0,-0.03313434657765835,2.183673866586747,1.9599990844726562,31.308945265845566,57.906626871283414,1.5794583231503907,1.3807664582414674,-0.17595778958492048,-2.3311464934214925,50.37482523741901,1.6900005340576136,0.5023401353787165,-1.4220006942748924,-2.6084697131653556,-0.2355316753844292,-2.015235203720124,-0.8287661848296608,2.279995281568027,22.6562517462303,-34.783908814514504,0.5932345094452327,12,0.8650007247924734,0.9350004196166921,-0.6174983978271555,-2.604998588562019,-0.574998855590831,4,-0.01836984638982908,1.4799957275390625,33.5,1.6666755899399017,34.02000045776367,-4.724230465667491,33.955001831054695,-0.01836984638982908 2052,2013-12-16,32.654998779296875,32.69499969482422,32.22999954223633,32.299999237060554,64625.0,0.008181518821921419,1.1379249866266783,-0.362244600059938,30.17827091653463,53.91419120287628,1.1281873009272516,1.135387034832604,-0.3539797709189827,-2.5801097084638087,48.006590404471,0.4650001525878906,0.3479624236795047,-1.1325012207031264,-2.39477777027561,0.12977532886935705,-1.7636394954893717,-0.5013629459168811,1.843396179603154,33.007792563871796,-18.26194683419638,0.6311382747862435,12,0.4350004196167063,0.6700010299682617,-0.8799977302551234,-2.869997978210449,-1.4449996948242188,0,-0.029857556593731682,2.183673866586747,32.389999389648445,1.4799957275390625,33.5,1.6666755899399017,34.02000045776367,-0.029857556593731682 2053,2013-12-17,32.549999237060554,33.09999847412109,32.43000030517578,33.060001373291016,67284.0,-0.0032154201856191555,1.2711943309367708,-1.4366275883560333,22.627639668537256,50.11355789057574,1.092548981957961,1.27255215867104,-0.17174582488232915,-2.4627950206952107,46.79948662193065,0.6699981689453054,0.18302871154867972,-1.2165006637573157,-2.548112960495338,0.1151116329807067,-1.8823068121263304,-0.5506945153883009,1.7870919922620132,31.02724109444233,-14.039292647750138,0.6658061483690115,12,0.5399999618530273,0.7750005722045827,-0.6024994850158762,-2.6624994277954173,-1.5450000762939524,1,-0.02411673934905456,1.1379249866266783,32.654998779296875,2.183673866586747,32.389999389648445,1.4799957275390625,33.5,-0.02411673934905456 2054,2013-12-18,32.61999893188477,33.09999847412109,32.384998321533196,32.700000762939446,97323.0,0.0021505283092146943,-1.5999861284504808,0.15686567834006437,22.514497578995915,46.0736481734854,0.9184739317685455,1.238484465231366,-0.16226646979112758,-2.5198676770434076,45.551461720286504,0.7150001525878906,0.013891396404339673,-1.1290008544921832,-2.512861812000075,0.2548601030157087,-1.8209313332461292,-0.43707037573823726,1.5654667916349823,36.986267964128146,-3.958055070461114,0.6919304787539471,12,0.4700002670288086,0.705000877380364,-0.42999935150146484,-2.6349992752075266,-1.9199981689453232,2,-0.028050246417523517,1.2711943309367708,32.549999237060554,1.1379249866266783,32.654998779296875,2.183673866586747,32.389999389648445,-0.028050246417523517 2055,2013-12-19,33.0,33.18000030517578,32.700000762939446,32.700000762939446,67705.0,0.01164932803672758,-2.200005086275852,-3.7499046347518514,27.39715432964499,42.005831761807066,0.44057868140254897,0.8683504356831406,-0.48542588664457753,-2.884600781161769,43.89712316944517,0.5600013732910085,-0.10613105532365807,-0.7269998550415053,-2.145110309123268,0.6911105990402575,-1.4360550820823832,-0.01794462800062746,1.042937748065114,76.28211163128454,39.34541110028265,0.7090552270408812,12,0.08999919891358132,0.3249998092651367,-0.7637505531311035,-3.015000343322754,-2.6849994659423864,3,-0.03409090909090906,-1.5999861284504808,32.61999893188477,1.2711943309367708,32.549999237060554,1.1379249866266783,32.654998779296875,-0.03409090909090906 2056,2013-12-20,33.185001373291016,33.299999237060554,32.799999237060554,32.935001373291016,102066.0,0.005606102220939935,1.083351877165593,0.8333354526149619,31.307756112358874,37.62090293639755,0.1603512247647103,0.6692240682068515,-0.6121982443761098,-3.0531034131093406,41.74910242312466,0.5,-0.1746555759936257,-0.5112485885620117,-1.9492259187916687,0.9267287416676453,-1.2302372536768402,0.2077400765528168,0.7239600778467334,89.25253303100898,55.66224063130744,0.7189886651148298,12,-0.0950021743774343,0.1399984359741211,-0.792501926422112,-3.2000017166137695,-2.5250015258789062,4,-0.035708944530729037,-2.200005086275852,33.0,-1.5999861284504808,32.61999893188477,1.2711943309367708,32.549999237060554,-0.035708944530729037 2057,2013-12-23,33.334999084472656,33.459999084472656,33.10499954223633,33.25,75560.0,0.004520045351041224,1.1194060443189324,0.339996337890625,37.98001371777818,34.3753109161347,-0.12245043701122427,0.5107592069107199,-0.6989279152397501,-3.1823692131673518,39.43579988436345,0.3549995422363281,-0.2544088026314597,-0.33925075531006144,-1.7855942095245254,1.1070926989044025,-1.0624224824172899,0.383920971797167,0.44802464755336757,88.3721012757049,51.265596416026476,0.7231717271072312,12,-0.33249950408935547,-0.009999275207519531,-0.621248722076416,-3.2474985122680664,-2.2099990844726562,0,-0.04559767788093483,1.083351877165593,33.185001373291016,-2.200005086275852,33.0,-1.5999861284504808,32.61999893188477,-0.04559767788093483 2058,2013-12-24,33.700000762939446,33.84999847412109,33.22499847412109,33.455001831054695,18308.0,0.010949503179581876,1.2936017414798977,2.8823714208776714,47.222201618073086,32.75680747227896,-0.5894108188678544,0.12042865007587267,-0.9988231056069097,-3.5213521251138395,37.00974021650546,0.625,-0.34510058161801993,0.04575080871581605,-1.3868009001194679,1.4783025175511,-0.6705250457018224,0.7620266631334545,-1.8900012969970597,89.76124944992853,47.039427038134136,0.7162758544176419,12,-0.7950010299682546,-0.3750009536743093,-0.9750003814697195,-3.612500190734856,-3.1599998474121023,1,-0.07388728848947368,1.1194060443189324,33.334999084472656,1.083351877165593,33.185001373291016,-2.200005086275852,33.0,-0.07388728848947368 2059,2013-12-27,33.77000045776367,34.02000045776367,33.639999389648445,33.900001525878906,65093.0,0.002077142232625784,1.054065757322655,-0.5306189178669051,47.945231249666925,33.1646344952706,-0.7807014678845405,-0.0012205026201428382,-0.9983367506077485,-3.564741683294095,34.22591392107018,0.38000106811522727,-0.4805322419738687,0.1485004425048828,-1.2391035844987854,1.536104469508551,-0.5453015709969549,0.8423024560067205,-1.9192010116577123,81.0606016819352,34.845635178273405,0.6938020135018355,12,-0.8550004959106445,-0.44500064849853516,-1.0450000762939453,-3.682499885559082,-3.2600002288818324,4,-0.08187744327854751,1.2936017414798977,33.700000762939446,1.1194060443189324,33.334999084472656,1.083351877165593,33.185001373291016,-0.08187744327854751 2060,2013-12-30,34.360000610351555,34.400001525878906,33.889999389648445,33.900001525878906,56803.0,0.017471132501931663,-1.1249940395772406,-3.538425423281145,55.45023439632776,35.84699995421307,-1.3811211937210217,-0.6347929986080558,-1.515989339211238,-4.122913857605607,31.240315757224874,0.6300010681152344,-0.5902858908027184,0.7455005645751882,-0.6247475389026391,2.1157486680530155,0.06037651283627099,1.4306246163141054,-2.422433123779289,97.49994635589599,46.62209405714661,0.6851240517389141,12,-1.0450000762939382,-1.0350008010864187,-1.6350002288818288,-4.2725000381469656,-4.745000839233391,0,-0.10651920204883425,1.054065757322655,33.77000045776367,1.2936017414798977,33.700000762939446,1.1194060443189324,33.334999084472656,-0.10651920204883425 2061,2013-12-31,34.365001678466804,34.400001525878906,34.240001678466804,34.325000762939446,6353.0,0.00014554912766051586,1.909071993341527,0.08695868508785337,53.29196714335424,38.41518842385969,-1.2030162650624376,-0.6980285856838364,-1.4470930804486457,-4.1001257023633535,28.09337215872556,0.15999984741210227,-0.686634949902512,0.7647516250610451,-0.565498252445316,2.0950015025674062,0.09962668630786453,1.4298765638142257,-2.279688149536142,97.29731322004197,43.65876305783095,0.6651249387531789,12,-0.9725017547607493,-1.0400018692016673,-1.5887508392334055,-4.277501106262214,-4.305002212524418,1,-0.11785249371737794,-1.1249940395772406,34.360000610351555,1.054065757322655,33.77000045776367,1.2936017414798977,33.700000762939446,-0.11785249371737794 2062,2014-01-02,34.0,34.74499893188477,33.950000762939446,34.400001525878906,79066.0,-0.010621319966223508,-2.1799926757812162,-9.999809269498641,50.53001342556888,41.515452174640984,-0.7008657380370309,-0.40083294792142965,-1.0220338843421644,-3.696481261356457,24.9439266223327,0.7949981689453267,-0.7024373041729959,0.42974987030029155,-0.8308043691648095,1.6903041097653926,-0.20052724943226252,1.0600269900328456,-1.775805191252445,50.98692713679449,-3.720739265355917,0.6302771197325516,1,-0.4350013732910156,-0.6750001907348633,-1.2024993896484375,-3.91249942779541,-3.6299991607666016,3,-0.09823529860552616,1.909071993341527,34.365001678466804,-1.1249940395772406,34.360000610351555,1.054065757322655,33.77000045776367,-0.09823529860552616 2063,2014-01-03,34.09999847412109,34.200000762939446,33.935001373291016,34.0,46542.0,0.002941131591796653,-1.3043853247528077,-0.24999523164659004,50.93455569944831,44.6732364102468,-0.6234357650497842,-0.5345383236893397,-1.0521598868091573,-3.7599767668593493,22.937697147511166,0.2649993896484304,-0.5593672744198841,0.5337484359741111,-0.7191432695812168,1.786640141529439,-0.09269741680355281,1.160194288751775,-1.674139335522554,41.628893668289074,-12.781631549011486,0.6264458527776633,1,-0.37749862670897727,-0.7749986648559499,-1.2674980163574148,-4.004998207092285,-3.779998779296868,4,-0.08724336091624318,-2.1799926757812162,34.0,1.909071993341527,34.365001678466804,-1.1249940395772406,34.360000610351555,-0.08724336091624318 2064,2014-01-06,34.279998779296875,34.39500045776367,34.0,34.0,31409.0,0.005278601561005791,-1.8214441416893732,2.800030518043992,59.89845553266313,48.28449209947104,-0.6070387948843177,-0.7216077252442261,-1.1616568998733925,-3.9014181549641833,21.523071860489026,0.3950004577636719,-0.4149762380567452,0.6947488784790039,-0.5905592792943466,1.9800570362523544,0.05209479959233221,1.3374029573656756,-1.6686084572354432,45.613988123122496,-13.561510195849337,0.6426540788866736,1,-0.5074996948242116,-0.9549989700317383,-1.3024992942810059,-4.064999580383308,-4.029998779296875,0,-0.10910145848745689,-1.3043853247528077,34.09999847412109,-2.1799926757812162,34.0,1.909071993341527,34.365001678466804,-0.10910145848745689 2065,2014-01-07,34.200000762939446,34.345001220703125,34.150001525878906,34.25,40492.0,-0.002333664504263089,-1.6000356043844257,-0.17856948228885372,81.09968158418724,53.816928263007526,-0.3787492917655939,-0.6530386890437612,-1.0132105814180576,-3.7816575776769454,20.542097544575395,0.19499969482421875,-0.22370531930363313,0.600750732421865,-0.7058336603983619,1.907335125242092,-0.05254146398824844,1.2540429288319785,-1.4179217520921483,32.716072639588916,-29.795028919394483,0.6532921964101132,1,-0.27500152587889914,-0.8750009536743093,-1.025001049041741,-3.6300010681152237,-3.5799999237060476,1,-0.10789475005089022,-1.8214441416893732,34.279998779296875,-1.3043853247528077,34.09999847412109,-2.1799926757812162,34.0,-0.10789475005089022 2066,2014-01-08,33.950000762939446,34.35499954223633,33.84999847412109,34.35499954223633,53588.0,-0.007309941357396377,1.493839951774581,8.10009918364132,72.36617925516548,57.637613322717215,-0.009859102766270667,-0.42066871565659625,-0.6967395945906887,-3.4927055492389982,19.18769224795463,0.5050010681152415,-0.027569746046012256,0.34825077056883913,-0.9609452705642951,1.6574468117019734,-0.306347249997728,1.0028487911354063,-1.010888158409152,11.173434376584838,-52.79476743535964,0.6545980205665685,1,0.03499794006348367,-0.6725015640258647,-0.5862503051757741,-2.9700002670288015,-2.465000152587887,2,-0.12768780248610367,-1.6000356043844257,34.200000762939446,-1.8214441416893732,34.279998779296875,-1.3043853247528077,34.09999847412109,-0.12768780248610367 2067,2014-01-09,34.049999237060554,34.14500045776367,33.904998779296875,33.904998779296875,30804.0,0.002945463089069067,-2.310357528083976,-0.3580269007610692,75.95156257424776,60.82976454006996,0.002493353570223178,-0.552955376645734,-0.7309584075318014,-3.5488631256052656,17.76009320613156,0.24000167846679688,0.14261652317019724,0.450749206542973,-0.8546262096477548,1.7561246227337008,-0.2019385015523909,1.103436914638337,-0.9664157263419,36.69725412790951,-30.139096332882268,0.6526877080953654,1,0.1424999237060547,-0.7725000381469727,-0.6837491989135813,-3.0574989318847727,-2.5849990844726634,3,-0.11718061264375568,1.493839951774581,33.950000762939446,-1.6000356043844257,34.200000762939446,-1.8214441416893732,34.279998779296875,-0.11718061264375568 2068,2014-01-10,34.294998168945305,34.360000610351555,34.110000610351555,34.200000762939446,59130.0,0.0071952698200972165,1.2221996168387501,0.6551524558680061,77.32463274965707,64.09414248451331,-0.16676666808871943,-0.8128519665256633,-0.9069416948946767,-3.747033725907677,16.008119827505084,0.3100013732910014,0.3029659749022997,0.6787483215331989,-0.6546880696817894,2.012184712748187,0.012030125925704738,1.345466517140693,-1.0785014245333642,81.65102296509284,10.58283481858065,0.6667181956074947,1,0.002500534057624293,-1.017498970031724,-0.8624982833862234,-3.2674980163574148,-2.9449977874755753,4,-0.11444809853543181,-2.310357528083976,34.049999237060554,1.493839951774581,33.950000762939446,-1.6000356043844257,34.200000762939446,-0.11444809853543181 2069,2014-01-13,34.049999237060554,34.400001525878906,34.049999237060554,34.299999237060554,39497.0,-0.007143867763976242,-1.8000183105468182,-2.6316508051238805,67.91809717985481,65.47946057157186,0.13647919479658555,-0.5960501706044212,-0.611114746638286,-3.4565548814333873,14.53651466621147,0.35000228881835227,0.42190717988987103,0.43224945068359943,-0.9031652395748893,1.7676641409420881,-0.2354578944456449,1.0999567958128438,-0.7112223176507868,36.36357331114097,-32.638721089255895,0.6677073451292443,1,0.2474994659423757,-0.7725000381469727,-0.5487489700317454,-2.8199987411499094,-2.7500000000000036,0,-0.10954477608846891,1.2221996168387501,34.294998168945305,-2.310357528083976,34.049999237060554,1.493839951774581,33.950000762939446,-0.10954477608846891 2070,2014-01-14,32.009998321533196,34.34999847412109,31.96500015258789,33.900001525878906,245670.0,-0.05991192250327537,-1.4090897706364502,7.560012817382841,37.72200599828755,63.74946488878669,2.020559764820028,1.3982911990085967,1.4485141305647389,-1.3834328584613722,14.172976509718213,2.384998321533196,0.4282112980084207,-1.5332513809204187,-3.050230608233697,-0.016272153607140183,-2.2917409945770544,-0.774761767263783,2.7350006103515767,1.8479730417764944,-61.924540326055265,0.7584896136566391,1,1.345001220703132,1.2675008773803853,1.636251449584968,-0.7499980926513601,-0.6099987030029226,1,-0.0549827683167744,-1.8000183105468182,34.049999237060554,1.2221996168387501,34.294998168945305,-2.310357528083976,34.049999237060554,-0.0549827683167744 2071,2014-01-15,31.795000076293945,32.59999847412109,31.649999618530273,32.209999084472656,131257.0,-0.006716596579595002,-1.695032506094027,0.2195758225300878,34.123710326628824,61.92654232223779,2.0480386372691157,1.6510797628135236,1.6866883367328,-1.1372653312549517,14.527365164091844,0.9499988555908132,0.4179419837486762,-1.7184996604919434,-3.3497415283055076,-0.08725779267837552,-2.534120594398729,-0.9028787265851577,2.8943988800048928,5.272740261604821,-53.10006578604607,0.8156209339067836,1,1.2300004959106445,1.4024991989135742,1.9674997329711914,-0.5275001525878906,-0.34499931335449574,2,-0.03695547206293659,-1.4090897706364502,32.009998321533196,-1.8000183105468182,34.049999237060554,1.2221996168387501,34.294998168945305,-0.03695547206293659 2072,2014-01-16,31.68000030517578,32.200000762939446,31.65999984741211,31.79999923706055,80644.0,-0.0036169136921596623,-5.750017881410397,0.28915474379421663,28.043447793734273,59.38308588826956,2.0107945783973733,1.7805812014565063,1.8107880567694252,-0.9902510111856841,14.900905421708261,0.5400009155273366,0.31461424804123794,-1.7847495079040527,-3.57458500867768,0.005085992869577893,-2.67966725829087,-0.8898317575172356,2.887822677612313,1.090933303185686,-51.10920492171932,0.8949177503868146,1,1.3450002670288086,1.5174989700317383,2.126249313354492,-0.4099998474121094,-0.6000003814697301,3,-0.006155293337934853,-1.695032506094027,31.795000076293945,-1.4090897706364502,32.009998321533196,-1.8000183105468182,34.049999237060554,-0.006155293337934853 2073,2014-01-17,31.76499938964844,32.09000015258789,31.76499938964844,31.81999969482422,54508.0,0.00268305188301321,-10.81814398668471,0.4583399561305478,28.277316863298225,55.86962603611791,1.74304334580712,1.7220467459995952,1.7360642392368497,-1.0363487600392602,16.01532874133074,0.4099998474121094,0.21205348376259536,-1.660500431060786,-3.5655214679274287,0.2445206058058602,-2.6130109494941074,-0.7079899126274647,2.686110658569337,4.181806958419265,-42.53489377752292,0.9525105184333229,1,1.2600011825561488,1.4324998855590785,2.1550006866455043,-0.394999504089359,-0.6949996948242223,4,-0.00944433315992177,-5.750017881410397,31.68000030517578,-1.695032506094027,31.795000076293945,-1.4090897706364502,32.009998321533196,-0.00944433315992177 2074,2014-01-20,31.70499992370605,31.85000038146973,31.309999465942386,31.770000457763672,72884.0,-0.0018888546228633674,3.7999999999998484,1.1818213344431983,17.50299876780906,48.80332794540922,1.5638191839184792,1.8023915922010367,1.8002120152315264,-0.937960766171642,17.297880226466656,0.5400009155273438,0.13710955719990636,-1.6747499465942433,-3.701293621827819,0.35179372863933267,-2.6880217842110277,-0.6614781089774588,2.634065707324229,12.993440349847821,-26.17180628576825,1.0132718376167877,1,1.1500005722045934,1.3224992752075302,2.215000152587894,-0.26249980926513317,-0.350000381469723,0,-0.011196957675148389,-10.81814398668471,31.76499938964844,-5.750017881410397,31.68000030517578,-1.695032506094027,31.795000076293945,-0.011196957675148389 2075,2014-01-21,31.875,32.044998168945305,31.70000076293945,31.70000076293945,42446.0,0.005361932714178508,-2.9428446866483005,-2.692273834326032,20.705810018759436,43.06328691914189,1.1503012017328942,1.6272161452742608,1.6314242325007342,-1.0685133947561596,18.656932891936393,0.3449974060058558,0.045220244695151735,-1.4484998703002958,-3.579200643553044,0.6822009029524523,-2.5138502569266663,-0.3831494836739253,2.2823216611250032,43.798524686876775,11.491439699202857,1.0653503866263738,1,0.9800004959106445,1.1524991989135813,2.020000457763672,-0.2674999237060547,-0.7049999237060547,1,-0.018039239621629788,3.7999999999998484,31.70499992370605,-10.81814398668471,31.76499938964844,-5.750017881410397,31.68000030517578,-0.018039239621629788 2076,2014-01-22,32.0,32.310001373291016,31.86000061035156,31.9950008392334,69008.0,0.0039215686274509665,-2.272737361196787,0.02856675749318743,25.06228625516684,37.408922883688454,0.8041718817833541,1.4850249239046178,1.5108871273508413,-1.1417615835768267,20.12777379082111,0.4500007629394567,-0.11495934772094074,-1.2642498016357422,-3.4755469270299955,0.9470473237585111,-2.369898364332869,-0.15860123893861555,1.986482329414045,68.9999217988551,37.44236007020144,1.1056485626971266,1,0.8550004959106445,1.0274991989135813,1.8312501907348633,-0.2049999237060547,-0.8099994659423864,2,-0.018750011920928955,-2.9428446866483005,31.875,3.7999999999998484,31.70499992370605,-10.81814398668471,31.76499938964844,-0.018750011920928955 2077,2014-01-23,31.815000534057614,32.200000762939446,31.815000534057614,32.0,42782.0,-0.005781233310699574,-3.1621766519231365,-37.00610454025252,22.100090593422067,31.27286264410679,0.7138671268975152,1.634091955322095,1.6845907015382942,-0.9065985479104448,21.68050833929461,0.3850002288818324,-0.3561505497757764,-1.3732493400573738,-3.6768627185555864,0.9303640384408389,-2.52505602930648,-0.22144265080826742,2.0108928235481294,50.50001049039694,19.381285701371418,1.1518066892491055,1,1.039999961853031,1.2124986648559677,1.4749994277954137,0.212499618530277,-0.6800003051757741,3,-0.011472568442280395,-2.272737361196787,32.0,-2.9428446866483005,31.875,3.7999999999998484,31.70499992370605,-0.011472568442280395 2078,2014-01-24,31.209999084472656,31.98500061035156,31.209999084472656,31.75,90924.0,-0.01901623257674656,-1.8703711552861593,2.9189322940830222,16.039772501896906,25.50860434655591,0.9333980081183526,2.153389390554892,2.2697436464889904,-0.24613938740404961,22.911381613292225,0.7750015258789027,-0.5822699003367688,-1.8537507057189941,-4.305306436706331,0.5978050252683431,-3.0795285712126628,-0.6279728402253255,2.4649406396332836,0.0,-28.07543123882266,1.2257778654936677,1,1.5699996948242188,1.7674999237060547,1.9975004196166992,0.8225011825561523,0.39000129699707387,4,-0.004165304856778462,-3.1621766519231365,31.815000534057614,-2.272737361196787,32.0,-2.9428446866483005,31.875,-0.004165304856778462 2079,2014-01-27,31.0049991607666,31.295000076293945,30.4950008392334,31.0,120864.0,-0.006568405309824055,1.7350354896661004,-0.009257689427655095,15.608124616322868,23.0515064152265,0.7387260707598422,2.2563031151532726,2.454521584046333,0.016802789430446552,24.184744312866545,0.7999992370605469,-0.8566623259272248,-1.9205005645751925,-4.512207934153146,0.6712068050027611,-3.2163542493641657,-0.6246468797862157,2.4727453121686764,28.099072808152307,0.5854261129423577,1.2958536847889761,1,0.542500495910641,1.6150007247924805,2.202500343322754,1.1150007247924805,1.2950000762939524,0,0.0020964533403331487,-1.8703711552861593,31.209999084472656,-3.1621766519231365,31.815000534057614,-2.272737361196787,32.0,0.0020964533403331487 2080,2014-01-28,30.70000076293945,31.1299991607666,30.67499923706055,30.9950008392334,88624.0,-0.009837071636276451,-1.6376568019858697,-59.00991987790991,15.425481403323786,20.97392542374816,0.9368827656167475,2.3958826671559343,2.7264714766530567,0.38518451211765026,24.969730407943487,0.45499992370605113,-1.196147086696051,-2.0424989700317404,-4.7230633871746015,0.6380654471111242,-3.382781178603171,-0.7022167614603099,2.4794693466256383,11.294758313252563,-17.530447176074283,1.340282208571432,1,0.7025003433227575,1.9199991226196325,2.507498741149906,1.514999389648441,1.649997711181637,1,0.021335464593459585,1.7350354896661004,31.0049991607666,-1.8703711552861593,31.209999084472656,-3.1621766519231365,31.815000534057614,0.021335464593459585 2081,2014-01-29,30.315000534057614,31.05500030517578,30.21500015258789,30.79999923706055,57273.0,-0.012540723756157113,-1.452557102164355,1.6440629748165432,12.537587432989113,19.25105205033203,1.2179474765413438,2.5949545566633283,3.076169493250095,0.8309349151487595,25.937219699990255,0.8400001525878906,-1.5198236384741861,-2.2249991416931216,-4.999730457571513,0.549732174185273,-3.6123647996323207,-0.8376334837539261,2.5960226484743067,5.037801043900553,-21.850143963338798,1.387365657939197,1,0.9475002288818395,2.1649990081787145,2.892498970031742,1.904999732971195,2.284997940063473,2,0.028203843878405133,-1.6376568019858697,30.70000076293945,1.7350354896661004,31.0049991607666,-1.8703711552861593,31.209999084472656,0.028203843878405133 2082,2014-01-30,30.65999984741211,30.70000076293945,30.34000015258789,30.35000038146973,57021.0,0.011380481849799118,-1.1818223853422898,-0.639175865879588,14.257603707724314,17.69330614415715,0.7968417477930885,2.0942756219235577,2.707369738945168,0.5501070231408747,26.476895525540588,0.38500022888183594,-1.5642159462490604,-1.7129998207092285,-4.519604972265775,1.0936053308473177,-3.116302396487505,-0.3096972449309554,1.9275005715265294,25.141219194172404,4.966436808754484,1.403302575778274,1,0.6025009155273438,1.8199996948242188,2.547499656677246,1.7200002670288086,1.904998779296875,3,0.01728638908294844,-1.452557102164355,30.315000534057614,-1.6376568019858697,30.70000076293945,1.7350354896661004,31.0049991607666,0.01728638908294844 2083,2014-01-31,31.125,31.125,30.61000061035156,30.70000076293945,60866.0,0.01516634556105978,1.4235308901275625,1.370967642697638,22.431657190439523,18.240934857782758,0.25871744692712895,1.4703541435758751,2.2291233858691157,0.15119668022463628,26.772615618343625,0.514999389648441,-1.5637253305382224,-1.0992497444152818,-3.8349148425774615,1.636415353746898,-2.467082293496375,0.2685828046658081,1.1778003869765499,84.25925108303855,63.400387178654015,1.3678325490810905,1,0.13750076293945312,1.3549995422363281,2.0387496948242188,1.692500114440918,1.3199996948242188,4,0.0003212924941955464,-1.1818223853422898,30.65999984741211,-1.452557102164355,30.315000534057614,-1.6376568019858697,30.70000076293945,0.0003212924941955464 2084,2014-02-03,30.540000915527344,31.399999618530273,30.524999618530273,31.29999923706055,61852.0,-0.018795151308358404,-1.2151873062474046,-1.7882345549362206,30.909098115140765,19.374633535158463,0.7387724618854605,1.8559512756254577,2.7938054214219505,0.8000338154578088,26.632212397192546,0.875,-1.5420398581520267,-1.49724893569946,-4.151324752104792,1.1568268807058715,-2.8242868439021294,-0.1702110274967943,1.512263443322567,27.426237081127542,3.990669662192065,1.3270379082026658,2,0.7224998474121094,1.9399986267089844,2.5749988555908203,2.282499313354492,1.4899978637695312,0,0.03470856038525705,1.4235308901275625,31.125,-1.1818223853422898,30.65999984741211,-1.452557102164355,30.315000534057614,0.03470856038525705 2085,2014-02-04,30.51000022888184,30.815000534057614,30.51000022888184,30.60000038146973,34978.0,-0.000982340725152131,-5.777773068282808,0.11842151494009351,32.4692924433547,20.19763422273489,0.6199835530299076,1.6815458815658353,2.787569815719589,0.902489446337313,26.490118516000898,0.30500030517577414,-1.5321851409297942,-1.3427495956420863,-3.8739759384129933,1.1884767471288207,-2.6083627670275398,-0.07713642425663281,1.3217924252166284,24.89453242574646,-0.8038724734780445,1.2656131713854544,2,0.6975002288818288,1.9699993133544886,2.6099996566772425,2.3124999999999964,1.0949993133544886,1,0.058669255809583376,-1.2151873062474046,30.540000915527344,1.4235308901275625,31.125,-1.1818223853422898,30.65999984741211,0.058669255809583376 2086,2014-02-05,29.614999771118164,30.815000534057614,29.614999771118164,30.71999931335449,85305.0,-0.0293346591625534,-1.171947982007043,12.27775187555627,26.771635973857627,20.716694820561067,1.2751939503192915,2.3559161459316726,3.6235812124980313,1.8661147418063635,27.381903001804652,1.2000007629394496,-1.5045211843494215,-2.0210000038146987,-4.538442708540032,0.49644270091063447,-3.279721356177369,-0.7622786514520321,2.022777782799036,0.0,-27.620928377067763,1.2587213523626668,2,1.1850004196166992,2.564999580383301,3.705000400543213,3.207500457763672,1.385000228881836,2,0.09235180564378087,-5.777773068282808,30.51000022888184,-1.2151873062474046,30.540000915527344,1.4235308901275625,31.125,0.09235180564378087 2087,2014-02-06,30.059999465942386,30.059999465942386,28.95000076293945,29.79999923706055,95986.0,0.015026158982388571,7.5384440450427865,-0.23529442225436695,32.25805939418149,22.518726697481576,0.6202982583244001,1.6829550559887707,3.124353039611133,1.4927048788266006,28.510169431784416,1.1099987030029368,-1.4959785621435486,-1.376500320434566,-3.7144521040573757,0.9614514631882436,-2.545476212245969,-0.207524428623163,1.2945891983829476,45.30609067306106,14.112191860210068,1.168975891811404,2,0.11500072479247692,1.787500381469723,3.2987504005432093,2.7800006866455043,0.5100002288818324,3,0.08449763983051595,-1.171947982007043,29.614999771118164,-5.777773068282808,30.51000022888184,-1.2151873062474046,30.540000915527344,0.08449763983051595 2088,2014-02-07,30.3700008392334,30.934999465942386,30.10000038146973,30.51000022888184,69915.0,0.010312753785715723,-1.4558785580451064,-0.5384587169423898,36.795262078364736,24.872853082152893,0.19960290720549168,1.1213162865577253,2.7521301315806497,1.2383008842733432,28.834396326333934,0.875,-1.5286229614065832,-0.8702490806579597,-2.825523452374725,1.0850252910588054,-1.8478862665163405,0.10738810520042108,0.599853760870193,57.95921386059227,23.45253487933497,0.9776371858583821,2,-0.19500064849853516,1.3050003051757812,3.074998378753662,2.5124988555908203,0.9200000762939453,4,0.07227519680012606,7.5384440450427865,30.059999465942386,-1.171947982007043,29.614999771118164,-5.777773068282808,30.51000022888184,0.07227519680012606 2089,2014-02-10,30.31999969482422,30.53000068664551,30.1299991607666,30.489999771118164,33704.0,-0.0016463991777235787,2.199987793061819,1.2142915531334841,34.24518872890614,26.963931673884264,0.15893183438538472,0.9249710958942501,2.7275685013733124,1.3511986122849038,29.328844100369768,0.4000015258789098,-1.5406366365413717,-0.7337502479553208,-2.2145920639105654,0.7470915679999273,-1.4741711559329431,0.006670660022301433,0.6149997711181676,69.01762352852995,34.21213627362704,0.7404209079776235,2,-0.14499950408935547,1.355001449584961,3.2037501335144043,2.6175003051757812,1.6750011444091797,0,0.07008575268431638,-1.4558785580451064,30.3700008392334,7.5384440450427865,30.059999465942386,-1.171947982007043,29.614999771118164,0.07008575268431638 2090,2014-02-11,30.25,30.79999923706055,30.15500068664551,30.399999618530273,42485.0,-0.0023086970820836994,-2.7941287018182406,0.8823503012487518,32.06967605566646,29.134163743070637,0.17699945519955662,0.9026340480841419,2.718236827443853,1.4839272118131248,29.75118721868618,0.6449985504150391,-1.4660550068894587,-0.7157500267028816,-2.166191890593204,0.7346918371874374,-1.440970958648041,0.009470905242277894,-1.2999992370605504,65.49118823573494,33.56479591713772,0.7252209319451601,2,-0.07499980926513672,1.4250011444091797,3.2987494468688965,2.7375001907348633,1.75,1,0.05884293485278924,2.199987793061819,30.31999969482422,-1.4558785580451064,30.3700008392334,7.5384440450427865,30.059999465942386,0.05884293485278924 2091,2014-02-12,30.6200008392334,30.84000015258789,30.290000915527344,30.290000915527344,54423.0,0.012231432701930611,-2.3333294801028814,-2.2000050862759557,38.203365065975824,31.794803893987474,-0.16224954694763838,0.4638748477982766,2.2667326832087795,1.169623857533928,29.826720302072157,0.5900001525878906,-1.360057421582347,-0.2869992256164551,-1.6904399822856533,1.1164415310527431,-0.9887196039510542,0.414721152718144,-1.6330001068115259,84.13104118242228,52.30051360184433,0.7017203783345989,2,-0.44500064849853516,1.0550003051757812,3.0049986839294434,2.367499351501465,-0.6650009155273473,2,0.03216847406943413,-2.7941287018182406,30.25,2.199987793061819,30.31999969482422,-1.4558785580451064,30.3700008392334,0.03216847406943413 2092,2014-02-13,31.48500061035156,31.6299991607666,30.625,30.625,125450.0,0.02824950187492603,-1.3372056918791362,2.6060630581163373,52.58217358195362,35.14486127082237,-1.003438340105017,-0.4389901056115981,1.3302125528499325,0.3681523457841962,29.501105100186066,1.0099983215332031,-1.2029364210709588,0.5877505302429178,-0.7956451632772534,1.971146223763089,-0.10394731651716782,1.2794483770030034,-2.423879901123044,90.52296299990002,52.40788805755722,0.6916978467600853,2,-1.1950006484985316,0.19000053405762074,2.146248340606693,1.534999847412113,-1.485000610351559,3,-0.015404179798303774,-2.3333294801028814,30.6200008392334,-2.7941287018182406,30.25,2.199987793061819,30.31999969482422,-0.015404179798303774 2093,2014-02-14,31.46500015258789,32.0,31.459999084472656,31.489999771118164,58573.0,-0.0006352376489106026,-29.855648193558935,-0.029069303241603357,54.47471669014981,37.76326333471226,-1.0394457629091143,-0.46653679546167126,1.2905255172633687,0.4506130221581479,28.992615102196872,0.5400009155273438,-0.9775974080291263,0.5827500343322747,-0.7671289946742235,1.9326290633387728,-0.09218948017097617,1.2576895488355255,-2.2497467362670918,71.39039533097585,30.686131002221252,0.6749395145032492,2,-0.9899997711181641,0.21000099182128906,2.2699990272522044,1.5599994659423828,-1.6149997711181605,4,-0.02844431760443078,-1.3372056918791362,31.48500061035156,-2.3333294801028814,30.6200008392334,-2.7941287018182406,30.25,-0.02844431760443078 2094,2014-02-17,31.35000038146973,31.565000534057614,31.25,31.45000076293945,23916.0,-0.003654847308453002,-1.0999955495368103,4.000076295109199,56.56564917057359,40.440636304403256,-0.891181748566737,-0.4000047968213245,1.3522974393846106,0.6286770724156732,28.037665772272348,0.31500053405761363,-0.7761459165331779,0.48550024032592987,-0.8276635125715863,1.798663993223446,-0.17108163612282823,1.142082116774688,-1.9119672384545936,64.7696552608211,19.5048434249873,0.6565818764487577,2,-0.8750000000000036,0.3250007629394496,2.437498569488522,1.7674999237060511,-1.5,0,-0.0019138585394675722,-29.855648193558935,31.46500015258789,-1.3372056918791362,31.48500061035156,-2.3333294801028814,30.6200008392334,-0.0019138585394675722 2095,2014-02-18,31.29999923706055,31.399999618530273,30.90500068664551,31.399999618530273,53293.0,-0.001594932816611161,8.899940872417865,1.0000000000000355,60.6717002997615,44.20731011839258,-0.801634981892505,-0.4166519533826971,1.3467476239884526,0.7378606981003166,27.565859801658473,0.4949989318847621,-0.6486252600641365,0.46424913406372426,-0.7790837089594369,1.7075819770868854,-0.15741728744785632,1.0859155555753048,-1.6570087454866247,59.064260952202694,8.351160254097728,0.6216664215115806,2,-0.8249988555908239,0.3500003814697159,2.4874997138977015,1.8175010681152308,-1.5,1,0.02220452457231814,-1.0999955495368103,31.35000038146973,-29.855648193558935,31.46500015258789,-1.3372056918791362,31.48500061035156,0.02220452457231814 2096,2014-02-19,31.399999618530273,31.68000030517578,31.145000457763672,31.29999923706055,42241.0,0.003194900444320803,-1.6097684653209712,-1.0,58.466807586263805,47.119393250846166,-0.6948795551491074,-0.5943818801761722,1.1918576056316255,0.69686790400673,27.447542766422796,0.5349998474121094,-0.5606425990395429,0.5942495346069343,-0.5562938906157413,1.74479295982961,0.018977821995598276,1.1695212472182703,-1.5684483662822615,56.36360862038352,2.316041163094667,0.5752717126113376,2,-0.34999942779541016,-0.6250000000000071,1.9162497520446777,1.7700004577636719,-1.6499996185302734,2,0.019108292635635626,8.899940872417865,31.29999923706055,-1.0999955495368103,31.35000038146973,-29.855648193558935,31.46500015258789,0.019108292635635626 2097,2014-02-20,31.45000076293945,31.60000038146973,31.09000015258789,31.440000534057614,39791.0,0.0015923931533956548,2.290329725771888,0.10000190734136044,54.10872691532731,49.043111566064226,-0.5889032539139052,-0.7095067274630935,1.0799686507576247,0.7017345279505953,27.29029245084096,0.5100002288818395,-0.47485110746039183,0.6625006675720186,-0.43079223852265613,1.7557935736666934,0.11585421452468125,1.209147120619356,-1.4449736108712798,49.77172767573263,-0.4354997704636716,0.5466464530473382,2,-0.3850011825561488,-0.8199996948242152,1.6612491607666051,1.7949991226196325,-1.7000007629394496,3,-0.047535796596707924,-1.6097684653209712,31.399999618530273,8.899940872417865,31.29999923706055,-1.0999955495368103,31.35000038146973,-0.047535796596707924 2098,2014-02-21,31.07999992370605,31.59499931335449,31.024999618530273,31.59499931335449,37546.0,-0.011764732281641321,1.2135936712986144,-51.49876025176426,57.21922379224015,51.59578212865689,-0.12024247202928962,-0.36864508418467423,1.3871806352003837,1.1222143578287564,26.4443012716375,0.5699996948242152,-0.27134073939625125,0.2989997863769496,-0.785224924518122,1.3832244972720211,-0.2431125690705862,0.8411121418244853,-0.9153749438033358,22.58055783206875,-29.248044798344935,0.5421123554475366,2,-0.0024995803832972285,-0.44999885559081676,2.0312500000000036,2.164999961853031,-1.3600006103515625,4,-0.03474903237957505,2.290329725771888,31.45000076293945,-1.6097684653209712,31.399999618530273,8.899940872417865,31.29999923706055,-0.03474903237957505 2099,2014-02-24,31.06999969482422,31.190000534057614,30.59499931335449,31.10000038146973,91402.0,-0.00032175768682052297,4.666651529050791,0.058253829516169385,57.52686049462788,54.424358177430385,0.00819512521618293,-0.37263045181941834,1.330885814990694,1.1716515630788464,25.04871222854516,0.595001220703125,-0.1091502802184614,0.28574953079223775,-0.8016872662491927,1.3731863278336682,-0.2579688677284757,0.8294679293129512,-0.7585447133137215,43.778796982700456,-10.983516441131329,0.5437183985207149,2,0.07500076293945312,-0.4399986267089844,2.041250228881836,2.1750001907348633,-0.9200000762939453,0,-0.039266151443114516,1.2135936712986144,31.07999992370605,2.290329725771888,31.45000076293945,-1.6097684653209712,31.399999618530273,-0.039266151443114516 2100,2014-02-25,31.354999542236328,31.5,30.899999618530273,31.09000015258789,67318.0,0.009172830711665192,1.1621623479276926,-8.83311081441818,77.97421588812063,58.84334160211314,-0.11574904597247837,-0.6387947564918122,0.9982995150437546,0.9277471515903102,23.415993103773864,0.6000003814697266,0.025214783024569698,0.5379994392395027,-0.5778358591145292,1.6538347375935345,-0.019918209937511477,1.0959170884165168,-0.9084609592466713,70.04604001385253,8.01145714329683,0.5579176491770153,2,-0.05749988555908203,-0.7249984741210938,1.5862503051757812,1.7200002670288086,-1.2349987030029297,1,-0.0479986982216124,4.666651529050791,31.06999969482422,1.2135936712986144,31.07999992370605,2.290329725771888,31.45000076293945,-0.0479986982216124 2101,2014-02-26,31.170000076293945,31.5,31.170000076293945,31.38500022888184,45642.0,-0.005900158464144822,-2.069764553503309,-0.8113231991708546,69.47365321397606,60.72017267233786,0.17374334952546278,-0.4073411941572118,1.1683658010240663,1.1496707073588794,21.293680725481178,0.3299999237060547,0.18352943409478684,0.310249996185302,-0.7900106585853308,1.4105106509559349,-0.23988033120001262,0.8603803235706167,-0.5991845799434614,57.21394545558059,-6.6501321108876255,0.5501303273853158,2,0.12749958038330078,-0.5399990081787109,1.771249771118164,1.9049997329711914,-1.5400009155273438,2,-0.04395254526403858,1.1621623479276926,31.354999542236328,4.666651529050791,31.06999969482422,1.2135936712986144,31.07999992370605,-0.04395254526403858 2102,2014-02-27,31.190000534057614,31.584999084472656,31.0,31.395000457763672,73621.0,0.0006416572895320272,1.0000065208814928,0.9534873405368969,66.01558658302173,62.00249154932363,0.12012937910970223,-0.40643773691486373,1.1248136511286653,1.1653291361101417,19.136434483886642,0.5849990844726562,0.37250575287519183,0.30375041961669424,-0.8017710658610575,1.409271905094446,-0.24901032312218163,0.8565111623555701,-0.5048502774151693,59.5001220703125,-4.899755818501092,0.552760742738875,2,-0.052500724792476916,-0.6149997711181676,1.7512493133544957,1.884999275207523,-1.2049999237060547,3,-0.0461686601282747,-2.069764553503309,31.170000076293945,1.1621623479276926,31.354999542236328,4.666651529050791,31.06999969482422,-0.0461686601282747 2103,2014-02-28,31.13500022888184,32.299999237060554,30.565000534057614,31.78000068664551,136646.0,-0.0017633954547617847,1.0593486253486475,3.1463448673693852,65.88692304660717,63.03818864666069,0.1378978840474332,-0.3695993785847129,1.158522537906844,1.2509210065948473,17.57836997716613,1.7349987030029403,0.5099806941717304,0.24825010299683115,-0.8577349970172428,1.354235203010905,-0.3047424470102058,0.8012426530038681,0.8649997711181605,32.8530329064609,-29.6836927273393,0.5529925500070377,2,0.29749965667724254,-0.5100002288818395,1.8062496185302699,1.9399995803832972,-1.30999946594239,4,-0.04448370704031879,1.0000065208814928,31.190000534057614,-2.069764553503309,31.170000076293945,1.1621623479276926,31.354999542236328,-0.04448370704031879 2104,2014-03-03,31.60000038146973,31.709999084472656,30.61000061035156,31.13999938964844,322624.0,0.014934965446267823,2.2352972525700623,-0.7131793261297706,72.80402346808287,64.38622455425195,-0.3217453778179049,-0.7917065074680956,0.6749386817580039,0.8194471217881549,16.464623727879975,1.0999984741210973,0.5074659064293989,0.6602502822876026,-0.47692307539137246,1.7974236399665742,0.09166360344811508,1.2288369611270902,0.6999988555908239,59.654214474093614,-2.4051559210779416,0.5685866788394863,3,-0.16750049591064808,-0.9750003814697301,1.2787485122680629,1.4249992370605433,-2.495000839233402,0,-0.05949370396899345,1.0593486253486475,31.13500022888184,1.0000065208814928,31.190000534057614,-2.069764553503309,31.170000076293945,-0.05949370396899345 2105,2014-03-04,32.299999237060554,32.400001525878906,31.70000076293945,31.79999923706055,112900.0,0.022151862251283516,-1.0000108991825105,1.0869541781211076,75.53186863770819,66.28234244885688,-0.9666280853921627,-1.4237222679756876,-0.04814342969505958,0.14317460584977226,15.580561147347016,0.8000011444091761,0.5123048208403311,1.270749187469491,0.00185714201511189,2.53964123292387,0.6363031647423014,1.9051952101966805,-1.7349987030029403,94.55028693368187,33.82533695605787,0.6344460227271893,3,-0.8174982070922923,-1.6249980926513743,-0.21624946594238992,0.36750125885009055,-3.2500000000000036,1,-0.06656345725430857,2.2352972525700623,31.60000038146973,1.0593486253486475,31.13500022888184,1.0000065208814928,31.190000534057614,-0.06656345725430857 2106,2014-03-05,32.34999847412109,32.650001525878906,32.110000610351555,32.360000610351555,68738.0,0.0015479640322457744,-1.2040949785909203,-0.020004272460937358,67.47468815842021,67.76744925364498,-0.9696695692564035,-1.3263174225520444,-0.12708491352147888,0.11647527520138823,13.846416437481945,0.5400009155273509,0.517246523336027,1.1839984893798743,-0.03153041995607708,2.3995273987158257,0.5762340347118986,1.79176294404785,-1.7482979202270457,85.61137126866494,27.471933385255433,0.6077644546679758,3,-0.7424974441528249,-1.549997329711907,-0.3387479782104421,0.3175020217895579,-3.344999313354485,2,-0.06893346955399737,-1.0000108991825105,32.299999237060554,2.2352972525700623,31.60000038146973,1.0593486253486475,31.13500022888184,-0.06893346955399737 2107,2014-03-06,32.59999847412109,32.72499847412109,32.28499984741211,32.400001525878906,75797.0,0.007727975634990836,-1.0465037880803771,-19.99542334096039,70.97962205612762,69.29638239407693,-1.1615352365456282,-1.4506456439362374,-0.40855447925478217,-0.10749666213639131,11.509001555289474,0.43999862670897727,0.5142547664151067,1.3069985389709409,0.048034070036862886,2.5659630079050153,0.6775163045039037,1.936480773437978,-1.9163658813476516,94.2129574440091,36.19027636064476,0.6294822344670375,3,-0.9549989700317383,-1.7624988555908203,-0.728748321533196,-0.07249832153319602,-4.029998779296868,3,-0.09110427768001783,-1.2040949785909203,32.34999847412109,-1.0000108991825105,32.299999237060554,2.2352972525700623,31.60000038146973,-0.09110427768001783 2108,2014-03-07,32.564998626708984,33.25,32.419998168945305,32.68000030517578,79309.0,-0.0010736150015432377,-3.098748222173972,-0.5750171663996542,73.14280690307143,71.03148755057066,-0.9987669966445054,-1.3099313881334425,-0.41784662844609954,-0.04824425088294504,10.737987565471792,0.8300018310546946,0.5215125780559866,1.1622488021850579,-0.1398840524318743,2.4643816568019936,0.51118237487659,1.8133152294935257,-1.758884081054692,74.05297228564001,16.186288256318008,0.6510664273084673,3,-0.6574983596801758,-1.4649982452392578,-0.6937484741210938,-0.03749847412109375,-3.614997863769535,4,-0.07922610548619446,-1.0465037880803771,32.59999847412109,-1.2040949785909203,32.34999847412109,-1.0000108991825105,32.299999237060554,-0.07922610548619446 2109,2014-03-10,32.44499969482422,32.889999389648445,32.11999893188477,32.709999084472656,50673.0,-0.003684905172584463,1.4640014648436939,2.3043088864563637,71.2430535699628,70.2835806263309,-0.7411530234940926,-1.077831082414793,-0.3467039408976902,0.0971523946896724,9.74968295260179,0.7700004577636719,0.5514766597532237,0.935999870300293,-0.3406749274600145,2.212674668060597,0.29766247142013924,1.5743372691804467,-1.443374312822268,48.06447087661798,-9.252066118708868,0.638337398880152,3,-0.5374994277954102,-1.3449993133544922,-0.5737495422363281,0.08250045776367188,-3.47500038146973,0,-0.08075200975584307,-3.098748222173972,32.564998626708984,-1.0465037880803771,32.59999847412109,-1.2040949785909203,32.34999847412109,-0.08075200975584307 2110,2014-03-11,32.029998779296875,32.5,31.88500022888184,32.39500045776367,40597.0,-0.01279090520668269,1.1391268003688517,1.3773679967754937,60.46510154254446,69.28263044061627,-0.24622769292008684,-0.5508837949084153,-0.005409304893348121,0.5322022145056593,9.003735349547467,0.6149997711181605,0.590979504332708,0.4319990158081062,-0.7169096316877415,1.5809076633039503,-0.14245530793981942,1.0064533395560282,-0.848503427855082,10.622606207197949,-44.88061236065116,0.5744543237479226,3,-0.1224985122680664,-0.9299983978271484,-0.15874862670898438,0.4975013732910156,-2.4649982452392614,1,-0.0913206165637187,1.4640014648436939,32.44499969482422,-3.098748222173972,32.564998626708984,-1.0465037880803771,32.59999847412109,-0.0913206165637187 2111,2014-03-12,31.604999542236328,32.130001068115234,31.604999542236328,31.90999984741211,34532.0,-0.01326878717632829,-2.4426295119693826,0.8356134318530982,52.28949565958241,67.7575092269008,0.2759884177498506,-0.050917882113452606,0.33926423652237503,0.9749825464606943,8.128601554951354,0.5250015258789062,0.6256691308971583,-0.04225015640258789,-1.0950672905409817,1.010566977735806,-0.5686587234717848,0.48415841066660903,-0.25802381890988,0.0,-53.905484115133206,0.5264085670691969,3,0.30250072479248047,-0.5049991607666016,0.23875045776367188,0.9225006103515625,-2.104999542236328,2,-0.08084164980800979,1.1391268003688517,32.029998779296875,1.4640014648436939,32.44499969482422,-3.098748222173972,32.564998626708984,-0.08084164980800979 2112,2014-03-13,31.0,31.920000076293945,31.0,31.604999542236328,46009.0,-0.019142526530583126,-2.041324867431288,1.9836030717662656,48.895027769859794,65.86952086281775,0.9512345410790424,0.5437626124416894,0.867018689049182,1.588917002609584,8.116682183697362,0.9200000762939453,0.5532669484844348,-0.6229996681213379,-1.7132299418495407,0.46723060560686847,-1.1681148049854428,-0.07788453125723649,2.25,0.0,-55.477414326175065,0.5451151368641031,3,0.9300003051757812,0.10000038146972656,0.48999977111816406,1.2274999618530273,-0.14999961853026988,3,-0.06435486578172256,-2.4426295119693826,31.604999542236328,1.1391268003688517,32.029998779296875,1.4640014648436939,32.44499969482422,-0.06435486578172256 2113,2014-03-14,30.56999969482422,31.125,30.375,30.920000076293945,59840.0,-0.013870977586315503,-1.027027653986231,0.578513464945743,43.81187674742054,62.6481712271886,1.444573508505833,0.9520878432641986,1.2099608940657198,2.0291149368082415,8.845300248910736,0.75,0.5224803894692513,-1.0082499504089348,-2.1949883858488235,0.17848848503095383,-1.6016191681288774,-0.41488073268898873,2.6350003051757795,7.753468872669448,-47.17118604765531,0.5933692177199448,3,1.2425003051757812,1.1050004959106445,0.4412503242492676,1.3250007629394531,0.1399993896484375,4,-0.06542361857918555,-2.041324867431288,31.0,-2.4426295119693826,31.604999542236328,1.1391268003688517,32.029998779296875,-0.06542361857918555 2114,2014-03-17,31.290000915527344,31.34499931335449,30.559999465942386,30.60000038146973,70855.0,0.023552542619914574,-1.0389543798287357,-1.9714279486215232,49.273758113160575,59.73060339112776,0.7554143624293772,0.23964801841871974,0.4036702652238233,1.3221645996242586,9.249665675215041,0.7849998474121023,0.5272292746107645,-0.2852487564086914,-1.4747168506412436,0.9042193378238608,-0.8799828035249675,0.3094852907075847,1.8017990844726555,43.05886661305147,-9.541885189886848,0.5947340471162763,3,0.5224990844726562,0.39999866485595703,-0.36500024795532227,0.6049995422363281,-0.3800010681152344,0,-0.07478427881498373,-1.027027653986231,30.56999969482422,-2.041324867431288,31.0,-2.4426295119693826,31.604999542236328,-0.07478427881498373 2115,2014-03-18,31.9950008392334,32.200000762939446,31.75,31.790000915527344,93668.0,0.022531157017518844,-2.157880647557555,0.29710110874919643,58.25826766121209,58.70655666921574,0.0029062507589863174,-0.43280456624152563,-0.37862703684254484,0.6331702240684223,9.25903292959126,0.9099998474121023,0.558471231028367,0.3850010871887193,-0.8111981594063238,1.5812003337837588,-0.21309853610880225,0.9831007104862408,0.9881271607666022,88.76713216405108,35.23181711460755,0.5980996232975204,3,-0.18250083923339844,-0.29250049591064453,-1.070000171661377,-0.10000038146972656,-1.0300006866455078,1,-0.09454606802727583,-1.0389543798287357,31.290000915527344,-1.027027653986231,30.56999969482422,-2.041324867431288,31.0,-0.09454606802727583 2116,2014-03-19,32.0,32.34000015258789,31.86000061035156,32.200000762939446,40451.0,0.00015624818363724202,1.0000000000000149,-0.9756138408432928,58.1325286207757,57.27910184306553,-0.06365530210975834,-0.4116541732665979,-0.45439970950460307,0.6441286753287727,9.703465287732019,0.4799995422363317,0.5260184017352785,0.36000022888183736,-0.8440928032666122,1.5640932610302833,-0.2420462871923874,0.9620467449560621,0.8788028800000021,82.69719459613715,28.680572410099906,0.6020465160742233,3,-0.1875,-0.22999954223632812,-1.0749993324279785,-0.10499954223632812,-0.8500003814697266,2,-0.07609373331069957,-2.157880647557555,31.9950008392334,-1.0389543798287357,31.290000915527344,-1.027027653986231,30.56999969482422,-0.07609373331069957 2117,2014-03-20,29.95499992370605,30.56999969482422,29.61000061035156,29.989999771118164,885379.0,-0.0639062523841859,-1.648278910204452,0.17499856949400633,41.53514530608708,53.7671394434006,1.7508117398799072,1.5975065016376675,1.491380835917962,2.6917600718354002,10.42480215122808,2.389999389648441,0.365377221360319,-1.6102498054504437,-3.0302656415392697,-0.19023396936161774,-2.3202577234948585,-0.900241887406029,2.8236508410939543,12.637339604528993,-42.23641256723013,0.7100079180444132,3,1.2950000762939489,1.4750003814697301,0.9700007438659703,1.9400005340576207,1.5949993133544993,3,-0.015189448334665845,1.0000000000000149,32.0,-2.157880647557555,31.9950008392334,-1.0389543798287357,31.290000915527344,-0.015189448334665845 2118,2014-03-21,30.0,30.20000076293945,29.96999931335449,30.0,88643.0,0.0015022559308484063,-6.666539513000554,-0.0,37.78625165073078,50.04971700793038,1.4569134676561752,1.5467496449477913,1.3377401855450692,2.649200677259543,11.100465025705255,0.24500083923339844,0.23916584099488247,-1.5112497329711907,-3.0829958608044095,0.06049639486202807,-2.2971227968877983,-0.7253766690545831,2.588531755533097,14.285694323925254,-38.331690096531915,0.7858730639166092,3,1.0550003051757812,1.4300003051757812,0.9825005531311035,1.8474998474121094,1.9799995422363281,4,0.02833334604899096,-1.648278910204452,29.95499992370605,1.0000000000000149,32.0,-2.157880647557555,31.9950008392334,0.02833334604899096 2119,2014-03-24,29.85000038146973,30.09000015258789,29.72500038146973,30.0,170129.0,-0.0049999872843423665,1.212120336386997,-100.0,29.583336379793835,46.618409767624755,1.3411365838823741,1.6871655007432231,1.383014544266505,2.7924906211367038,11.339584192258032,0.3649997711181605,0.05823264622360824,-1.600249385833738,-3.330777803743853,0.13027903207637692,-2.465513594788799,-0.7349851768786806,2.5598195053524755,8.791201881358953,-36.93065026984282,0.8652642089550581,3,1.1249999999999964,1.5799999237060511,1.225000381469723,1.9974994659423793,2.129999160766598,0,0.028810676449330774,-6.666539513000554,30.0,-1.648278910204452,29.95499992370605,1.0000000000000149,32.0,0.028810676449330774 2120,2014-03-25,29.85000038146973,30.01000022888184,29.76499938964844,29.94499969482422,59964.0,0.0,1.177781545373559,0.6333303663390171,28.991608626090112,44.029755652792275,1.1168305251357609,1.6534045669695594,1.3418954650203645,2.78148154387544,12.0549561509114,0.24500083923339844,-0.14409418917273342,-1.5249994277954073,-3.3979894517924514,0.3479905962016403,-2.4614944397939276,-0.5885044157968835,2.391830348764234,8.791201881358953,-30.567762277799552,0.9364950119985236,3,1.1249999999999964,1.5799999237060511,1.225000381469723,1.9974994659423793,3.109998703002926,1,0.035510869427003655,1.212120336386997,29.85000038146973,-6.666539513000554,30.0,-1.648278910204452,29.95499992370605,0.035510869427003655 2121,2014-03-26,29.79999923706055,30.0,29.71999931335449,29.9950008392334,38288.0,-0.0016750801933060888,1.7317150327040978,2.05266328026185,25.652180547299665,41.44721707250782,0.9877375924959289,1.6817292998157534,1.3562798226442432,2.8228653293256194,12.822691670736244,0.28000068664551137,-0.3545424891610267,-1.506500530242917,-3.5069316437474463,0.49393058326160855,-2.50671608699518,-0.5062849734906543,2.28392168598047,19.79154249020563,-12.107079366797759,1.000215556752263,3,1.1750011444091761,1.6300010681152308,1.262500762939446,2.047500610351559,2.7000007629394496,2,0.03909399145482184,1.177781545373559,29.85000038146973,1.212120336386997,29.85000038146973,-6.666539513000554,30.0,0.03909399145482184 2122,2014-03-27,29.75,29.85000038146973,29.65500068664551,29.75,97872.0,-0.0016778267899540955,-1.0526432027627406,-0.0,25.58543864060455,39.422057282861594,0.9407024718411776,1.7057717037235989,1.3730542899762384,2.8573224506329,13.423915153425586,0.19499969482421875,-0.5220956116332154,-1.4844997406005866,-3.6027726923868926,0.6337732111857193,-2.543636216493738,-0.42536326470743546,2.185485704279653,17.431064230393257,-8.757945329739957,1.0591364758931525,3,1.2250003814697266,1.6800003051757812,1.1624999046325648,2.0974998474121094,2.6599998474121094,3,0.04705881070689988,1.7317150327040978,29.79999923706055,1.177781545373559,29.85000038146973,1.212120336386997,29.85000038146973,0.04705881070689988 2123,2014-03-28,29.75,30.20000076293945,29.75,29.79999923706055,237593.0,0.0,-17.000305180437792,-100.0,26.129322619294626,36.85045333909871,0.9075967291273557,1.6829779795078892,1.3364043036909905,2.8416225482508395,14.354435102482105,0.4500007629394496,-0.643570872126098,-1.4152497291564927,-3.635328412545917,0.804828954232935,-2.5252890708512084,-0.30521038746178064,2.0459565986439685,17.431064230393257,-5.743370901303418,1.1100393416947134,3,1.2250003814697266,1.6800003051757812,1.0975003242492676,2.0974998474121094,2.875,4,0.06050417603564884,-1.0526432027627406,29.75,1.7317150327040978,29.79999923706055,1.177781545373559,29.85000038146973,0.06050417603564884 2124,2014-03-31,29.71999931335449,29.899999618530273,29.70000076293945,29.79999923706055,47084.0,-0.0010084264418659394,-2.3333969131974523,1.6000228885328736,28.041831127130592,33.49307150197855,0.7727335014976511,1.649481937392327,1.3305850081769002,2.852795252630724,15.352884098836247,0.19999885559082387,-0.7163282153408126,-1.351250362396243,-3.6515743622744203,0.9490736374819342,-2.5014123623353335,-0.20108836245715267,1.9447999259919335,11.926351855026377,-12.305571346337215,1.1501619999390886,3,1.255001068115238,1.7100009918212926,1.1337513923645055,2.1275005340576207,2.6999988555908168,0,0.07604307809880484,-17.000305180437792,29.75,-1.0526432027627406,29.75,1.7317150327040978,29.79999923706055,0.07604307809880484 2125,2014-04-01,30.149999618530273,30.15999984741211,29.75,29.79999923706055,96077.0,0.01446838206966472,1.2162103646120617,-4.37500894070481,36.18234031076194,31.0541616897548,0.05978405060355385,1.1069017900916975,0.8635423824736392,2.4038013011214545,15.394942952448437,0.44000053405762074,-0.7250656922893732,-0.813750076293946,-3.0728757181250472,1.4453755655371552,-1.9433128972094948,0.3158127446216028,1.391511703076457,90.82547937439027,60.90408897509638,1.1295628209155497,4,-0.05999946594238281,1.2800006866455078,0.7375011444091797,1.697500228881836,2.6000003814697266,1,0.06069651565041245,-2.3333969131974523,29.71999931335449,-17.000305180437792,29.75,-1.0526432027627406,29.75,0.06069651565041245 2126,2014-04-02,30.1200008392334,30.20000076293945,30.04999923706055,30.104999542236328,52176.0,-0.0009949844005450181,-1.3999877931550344,0.042860801848491725,40.618346902348264,30.952295200450482,-0.22902411669484124,1.0132169114202796,0.8513567802636643,2.4153173634502636,15.132462719552633,0.15000152587889914,-0.8212467597881314,-0.7322489738464348,-2.922366160911885,1.4578682132190117,-1.8273075673791581,0.36280961968628844,1.3056198396980214,85.32111697120125,49.48271480255909,1.0950585935327237,4,-0.19250011444091797,1.3099994659423828,0.8437495231628418,1.727499008178711,2.7499980926513743,2,0.09428944774596304,1.2162103646120617,30.149999618530273,-2.3333969131974523,29.71999931335449,-17.000305180437792,29.75,0.09428944774596304 2127,2014-04-03,29.6299991607666,30.274999618530273,29.6299991607666,30.274999618530273,74869.0,-0.016268315564869962,1.0,-42.99631277813096,40.10526150943899,31.209962962529175,0.23471033001790076,1.3378999988848044,1.298574462531299,2.877013322874859,14.933210154258958,0.6450004577636719,-1.0536322016136346,-1.073750686645507,-3.1654455230461593,1.0179441497551451,-2.1195981048458314,-0.02790326844518276,1.6866843140500265,0.0,-37.76375753273475,1.0458474182003255,4,0.32250022888183594,1.8000011444091797,1.3337512016296387,2.217500686645508,3.0450000762939524,3,0.0968613203011357,-1.3999877931550344,30.1200008392334,1.2162103646120617,30.149999618530273,-2.3333969131974523,29.71999931335449,0.0968613203011357 2128,2014-04-04,29.98500061035156,30.13999938964844,29.79999923706055,29.82999992370605,78800.0,0.011981149498479171,-2.1627618143593015,-0.24031097153469005,35.1197301092125,31.825117821353473,-0.1370553716709395,0.8218371610992214,0.9235360402841302,2.494844404541059,14.151950983647385,0.5100002288818395,-1.300132034389204,-0.5897493362426793,-2.509270854477432,1.3297721819920767,-1.5495100953600556,0.3700114228746969,1.2292818925971645,55.03894537002482,17.203694765472576,0.9597607591173779,4,-0.03250122070312145,1.4449996948242223,0.8712496757507324,1.8624992370605504,2.6149978637695277,4,0.08087374312820184,1.0,29.6299991607666,-1.3999877931550344,30.1200008392334,1.2162103646120617,30.149999618530273,0.08087374312820184 2129,2014-04-07,29.82500076293945,29.940000534057614,29.65999984741211,29.92499923706055,47591.0,-0.005335996136577537,3.3076674785060054,-0.6451485879530391,21.744805830523248,31.019917510734928,0.021261191522469858,0.8173975786921197,1.0678353552229858,2.627668130724725,13.886750970189905,0.3250007629394496,-1.2860514731023684,-0.6187492370605518,-2.3491427777918794,1.1116443036707757,-1.4839460074262156,0.24644753330511193,1.2930248264534434,30.232785081882312,-1.1120097356459198,0.8651967703656634,4,0.12749862670898793,1.6049995422363317,1.2037491798400914,2.02249908447266,2.7049980163574254,0,0.09388094435658245,-2.1627618143593015,29.98500061035156,1.0,29.6299991607666,-1.3999877931550344,30.1200008392334,0.09388094435658245 2130,2014-04-08,29.104999542236328,29.96999931335449,29.04999923706055,29.920000076293945,89317.0,-0.02414086176982755,1.0109313082758176,8.150129701685543,18.221758075551932,30.194315013874068,0.697857752357649,1.3776630291823295,1.7732783696788843,3.311639570612897,14.210025940588475,0.9200000762939382,-1.2678096326506427,-1.192500495910643,-2.851354263081685,0.4663532712603988,-2.0219273794961623,-0.3630736123251239,1.9225445484140842,4.489819432528649,-19.518222885039805,0.8294268835855209,4,0.557499885559082,2.0450000762939453,1.923750400543213,2.7425003051757812,3.095001220703118,1,0.11389791028508167,3.3076674785060054,29.82500076293945,-2.1627618143593015,29.98500061035156,1.0,29.6299991607666,0.11389791028508167 2131,2014-04-09,29.04999923706055,29.364999771118164,29.03000068664551,29.20000076293945,69319.0,-0.0018897201869377822,-2.5263316401309996,0.18405083139282294,32.35869098848096,30.94689860808256,0.7099403012352141,1.2979829781554173,1.8251928085819635,3.3313615352527215,14.99469522755364,0.3349990844726527,-1.1875854526113443,-1.1197507858276339,-2.747880621373092,0.5083790497178242,-1.933815703600363,-0.30568586805490483,1.819341265302672,1.6063106483765355,-22.855241253485918,0.814064917772729,4,0.6025009155273402,2.0900011062622035,2.0287518501281703,2.797500610351559,3.7000007629394496,2,0.12736663890232292,1.0109313082758176,29.104999542236328,3.3076674785060054,29.82500076293945,-2.1627618143593015,29.98500061035156,0.12736663890232292 2132,2014-04-10,29.0049991607666,29.46999931335449,29.0,29.01000022888184,53445.0,-0.0015490560232628292,-61.66912512716127,0.03334011494840022,30.604305023568543,31.444118875224103,0.7131431394059824,1.2499446010094815,1.8553984292641914,3.3445350850604996,16.473245002654412,0.46999931335448863,-1.1043791702768075,-1.0650008201599128,-2.7231329490776837,0.593131308757858,-1.8940668846187982,-0.2359347557010274,1.6804073600248515,0.43852310904685915,-24.264667823838273,0.8290660644588862,4,0.6325006484985352,2.1200008392333984,2.198751926422119,2.842500686645508,3.6450023651123047,3,0.1332528833976363,-2.5263316401309996,29.04999923706055,1.0109313082758176,29.104999542236328,3.3076674785060054,29.82500076293945,0.1332528833976363 2133,2014-04-11,28.56999969482422,29.20000076293945,28.23500061035156,29.20000076293945,120167.0,-0.014997396260255091,2.0634873539972856,125.97330282218287,27.543880665737277,31.3887910461804,1.0763463186412743,1.6099706063853922,2.2552530399389674,3.7476496535049506,17.525889037093652,0.9650001525878906,-1.0086875012856282,-1.4000002861022942,-3.168714442289957,0.3687138700853687,-2.2843573641961257,-0.5156432080084628,1.9131580434722615,19.30831901446638,-7.101629902028108,0.8843570780938322,4,0.6850004196166992,2.1725006103515625,2.6712498664855886,3.2775001525878906,4.75,4,0.14368216962144387,-61.66912512716127,29.0049991607666,-2.5263316401309996,29.04999923706055,1.0109313082758176,29.104999542236328,0.14368216962144387 2134,2014-04-14,28.95000076293945,28.95000076293945,28.3700008392334,28.645000457763672,87987.0,0.01330070256122795,2.8032743827701583,-0.4841266477344946,36.068140066479444,31.376102130149015,0.6432826041535868,1.102183587779848,1.8626573057138707,3.3376496737879826,18.940345960770316,0.5799999237060511,-0.8979388697036228,-0.9029992103576703,-2.6126545952423648,0.8066561745270242,-1.7578269028000193,-0.04817151791532126,1.2184149774447413,41.21041424125394,12.052483719176394,0.8548276924423475,4,0.3049993515014684,1.6124992370605504,2.553749561309818,2.89749908447266,4.950000762939457,0,0.12607936493923022,2.0634873539972856,28.56999969482422,-61.66912512716127,29.0049991607666,-2.5263316401309996,29.04999923706055,0.12607936493923022 2135,2014-04-15,28.96999931335449,29.60000038146973,28.85000038146973,28.979999542236328,71402.0,0.0006907961964768283,-5.000045776716607,-0.03278760287166323,37.03126201405108,30.97753714256044,0.4898068788250498,0.8895472632185886,1.8310039591293084,3.2799594290098533,20.036612737315412,0.75,-0.7923081610827438,-0.7317505836486866,-2.1547102890935257,0.6912091217961525,-1.4432304363711062,-0.020270730926267078,0.9277383088251341,53.84606785690803,22.532453004619747,0.7114798527224199,4,0.28500080108642933,1.3975009918212926,2.533751010894779,2.8775005340576207,6.199998855590817,1,0.12288572835075318,2.8032743827701583,28.95000076293945,2.0634873539972856,28.56999969482422,-61.66912512716127,29.0049991607666,0.12288572835075318 2136,2014-04-16,29.565000534057614,29.790000915527344,29.15999984741211,29.15999984741211,83026.0,0.020538530714732994,-2.111111111111111,-40.49914171274513,47.53005025309894,31.80251366963377,-0.21478750768103438,0.10832227921384785,1.2598745659173893,2.6445955802042427,20.92781590483031,0.8200016021728551,-0.6916676360258087,-0.014999389648441053,-0.939308949112295,0.9093101698154129,-0.4771541693803698,0.4471553900834877,-1.3299999237060547,85.53052493167871,50.29375674663486,0.46215477973192737,4,-0.37750053405761363,0.7224998474121129,1.938749790191654,2.2824993133544957,5.569997787475582,2,0.08912566146739698,-5.000045776716607,28.96999931335449,2.8032743827701583,28.95000076293945,2.0634873539972856,28.56999969482422,0.08912566146739698 2137,2014-04-17,29.5,29.69499969482422,29.399999618530273,29.625,49277.0,-0.0021985636016726984,1.2264207980652964,-0.3086414520314433,46.719164572424084,33.091339721101726,-0.19016442749401108,0.14491759035509233,1.3341379359006176,2.668844884024594,20.943813117461858,0.2950000762939453,-0.6782939298991622,-0.05724992752075053,-0.9649453911064256,0.8504455360649246,-0.5110976593135881,0.396597804272087,-1.2338993835449266,81.35042709881908,42.049489695544146,0.45384773179283744,4,-0.3975000381469762,0.7875003814697266,2.0037503242492676,2.3474998474121094,5.909999847412109,3,0.11016949152542366,-2.111111111111111,29.565000534057614,-5.000045776716607,28.96999931335449,2.8032743827701583,28.95000076293945,0.11016949152542366 2138,2014-04-22,30.85000038146973,31.024999618530273,30.0,30.0,172166.0,0.045762724795584075,-1.411762725936564,-6.800003051757841,61.013645151695506,37.45454409012086,-1.5696237324415385,-1.1996442099568227,-0.0007153074642118895,1.2803404695323302,20.619918802365707,1.5249996185302734,-0.6682799850040695,1.2502504348754933,0.18870949072658405,2.3117913790244025,0.7194799628010387,1.7810209069499479,-2.55342175903321,93.40868860561629,48.55295545175095,0.5307704720744538,4,-1.2200002670288121,-0.5625000000000036,0.6649999618530238,0.9974994659423793,6.245000839233402,1,0.05834687592063559,1.2264207980652964,29.5,-2.111111111111111,29.565000534057614,-5.000045776716607,28.96999931335449,0.05834687592063559 2139,2014-04-23,30.709999084472656,30.959999084472656,30.440000534057614,30.809999465942386,106072.0,-0.004538129506188482,1.5999952316238883,-0.11764745481269091,55.785111428038874,41.62825001817496,-1.442586964507015,-1.0455145697436947,0.15473053445811402,1.3754433967298922,20.078435641657293,0.5199985504150426,-0.6199772707634494,1.06724920272827,-0.10125650665064256,2.2357549121071827,0.48299634803881375,1.6515020574177264,-2.3042836221923864,85.51721174471157,44.55645256279733,0.5842528546894558,4,-1.0799989700317383,-0.4224987030029297,1.0337510108947754,1.1375007629394531,5.740001678466797,2,0.08498862546926,-1.411762725936564,30.85000038146973,1.2264207980652964,29.5,-2.111111111111111,29.565000534057614,0.08498862546926 2140,2014-04-24,30.90999984741211,31.07500076293945,30.665000915527344,30.79999923706055,80663.0,0.0065125616705268286,-1.1579095307888263,-1.1000019073412823,57.884209271984076,44.46441871634198,-1.5194040592703502,-1.2248287094928791,-0.024926579518826486,1.1300538932164699,19.557050737644076,0.4099998474121058,-0.5682477334909066,1.214249992370604,-0.08291017129879918,2.5114101560400073,0.5656699105359024,1.8628300742053057,-2.3995130188818408,91.38376832149433,53.719577089161966,0.6485800818347011,4,-1.2549991607666051,-0.6224994659423828,0.841249942779541,0.7650012969970703,5.084999084472663,3,0.09673250382487897,1.5999952316238883,30.709999084472656,-1.411762725936564,30.85000038146973,1.2264207980652964,29.5,0.09673250382487897 2141,2014-04-25,30.96500015258789,31.29999923706055,30.809999465942386,30.934999465942386,53287.0,0.0017793693124326104,-2.499989782086042,0.27273200166456246,64.59015409270579,48.240624168468344,-1.4239367803485585,-1.2522800537423215,-0.07045274327064277,1.0271287794270165,19.064485230077022,0.48999977111816406,-0.4459183075736455,1.2110002517700202,-0.20505307431572106,2.6270535778557615,0.5029735887271514,1.9190269148128891,-2.30064248799307,82.36846569833554,38.29012706763247,0.7080266630428707,4,-1.197500228881836,-0.6774997711181641,0.7925000190734863,0.7100009918212891,4.755001068115234,4,0.13579841742729593,-1.1579095307888263,30.90999984741211,1.5999952316238883,30.709999084472656,-1.411762725936564,30.85000038146973,0.13579841742729593 2142,2014-04-28,31.149999618530273,31.17499923706055,30.670000076293945,30.899999618530273,128728.0,0.005974470047820146,2.3666696336609183,8.333142602836514,63.22358476391557,52.20503573493259,-1.4222330638571705,-1.3987309703983435,-0.2715188159309534,0.7955921317818522,18.413397415817485,0.5049991607666051,-0.20932631394282808,1.3259997367858887,-0.2215302219116424,2.8735296954834197,0.5522347574371231,2.099764716134654,-2.274790628138195,88.46156103372464,43.878967774100104,0.773764979348765,4,-1.3149995803833008,-1.3824996948242188,0.6412506103515625,0.5250015258789062,4.260000228881836,0,0.12792933392629502,-2.499989782086042,30.96500015258789,-1.1579095307888263,30.90999984741211,1.5999952316238883,30.709999084472656,0.12792933392629502 2143,2014-04-29,31.54999923706055,31.54999923706055,31.170000076293945,31.25,58821.0,0.012841079403812516,1.5333341810459564,1.1999969482422017,68.5683195637535,55.816166790185264,-1.5143119255674833,-1.7465093498995863,-0.6826234961107964,0.3576150283835453,18.3903172449305,0.399999618530277,-0.06676666722427882,1.6359993934631376,-0.09222638074018263,3.364225167666458,0.7718865063614757,2.5001122805647995,-2.4808070269349933,100.0,51.38799875460595,0.8641128871016608,4,-1.3499994277954102,-1.6574993133544957,-0.2099990844726598,0.12500190734862926,4.139999389648434,1,0.12234550566382785,2.3666696336609183,31.149999618530273,-2.499989782086042,30.96500015258789,-1.1579095307888263,30.90999984741211,0.12234550566382785 2144,2014-04-30,31.979999542236328,31.979999542236328,31.459999084472656,31.54999923706055,64219.0,0.013629170065737162,1.4186050637852416,1.4333379957529309,83.00801129605006,60.92469448818515,-1.6419787534773533,-2.1065170995923452,-1.1152538305881734,-0.10377710363891168,18.486384260225414,0.5200004577636719,0.11134701029194005,1.9529996871948256,-0.002422951130800044,3.9084223255204513,0.975288368032011,2.9307110063576403,-2.6627266294172713,100.0,43.914606205815545,0.9777113191628132,4,-1.4099998474121094,-1.8724994659423828,-0.7374992370605469,-0.30499839782714844,3.3300018310546875,2,0.15994376959609924,1.5333341810459564,31.54999923706055,2.3666696336609183,31.149999618530273,-2.499989782086042,30.96500015258789,0.15994376959609924 2145,2014-05-01,31.979999542236328,31.979999542236328,31.979999542236328,31.979999542236328,0.0,0.0,1.0,0.0,84.06974681073785,64.98466077236725,-1.3076188851364172,-2.0684385200760858,-1.1163261524482984,-0.13580691588562388,18.96413574406238,0.0,0.36130572386784365,1.86149969100952,-0.28051622613068616,4.003515608149723,0.790491732439417,2.932507649579623,-2.3431994338872,100.0,35.49397141579436,1.071007958570102,5,-1.2899999618530273,-1.8724994659423828,-0.7774991989135742,-0.30499839782714844,3.1199989318847585,3,0.1397748994586303,1.4186050637852416,31.979999542236328,1.5333341810459564,31.54999923706055,2.3666696336609183,31.149999618530273,0.1397748994586303 2146,2014-05-02,32.959999084472656,33.0,31.95000076293945,32.0,104069.0,0.030644138719953196,1.0192275244837394,100.0,87.77457518247324,69.54637306237271,-1.961685453457001,-2.9774170859033546,-2.08925624960375,-1.1421435044452224,19.881064059349647,1.0499992370605504,0.6085277585519471,2.699499320983886,0.20888793812547846,5.190110703842294,1.4541936295546805,3.9448050124130916,-3.042015044057063,98.2832224533416,24.612556634472796,1.245305691429204,5,-1.4599990844726562,-2.342498779296875,-1.7574987411499023,-1.2849979400634766,1.5250015258788991,4,0.09208130860786023,1.0,31.979999542236328,1.4186050637852416,31.979999542236328,1.5333341810459564,31.54999923706055,0.09208130860786023 2147,2014-05-05,32.5,32.950000762939446,32.18000030517578,32.950000762939446,55701.0,-0.013956283290352367,2.422218454626449,-0.46875124176460964,87.3574021777126,72.47345717637461,-1.1525914161523474,-2.41520937677544,-1.62899912590661,-0.714617098444009,20.380067615939154,0.779998779296875,0.8652906002118428,2.0960001945495605,-0.5664452225516143,4.758445611650735,0.7647774859989731,3.427222903100148,-2.150533725242589,72.67759448932563,-7.544459904906887,1.3312227085505879,5,-0.7799997329711914,-1.8824996948242188,-1.297499656677246,-0.8500003814697337,2.4000015258789062,0,0.0990769606370192,1.0192275244837394,32.959999084472656,1.0,31.979999542236328,1.4186050637852416,31.979999542236328,0.0990769606370192 2148,2014-05-06,32.40999984741211,32.59999847412109,32.18000030517578,32.505001068115234,44250.0,-0.002769235464242792,1.9473966001874883,0.2111134658585207,84.80883535862752,75.69831539088446,-0.9141687899158235,-2.249555191167744,-1.5278533656589204,-0.6556274569055986,20.90603794478449,0.4199981689453054,1.059429677939427,1.8847500801086419,-0.9146998234983315,4.684199983715619,0.48502512830515343,3.2844750319121303,-1.6894588511207367,61.688324556232075,-22.498982902393692,1.399724951803488,5,-0.5774993896484375,-1.7924995422363281,-1.2074995040893555,-1.3099994659423828,2.5149993896484446,1,0.09256402388534868,2.422218454626449,32.5,1.0192275244837394,32.959999084472656,1.0,31.979999542236328,0.09256402388534868 2149,2014-05-07,32.625,32.75,32.30500030517578,32.384998321533196,69278.0,0.006633759753166268,-1.2250112057373375,-2.5263009958240388,85.38236872260151,78.75366644095305,-0.9263777062485801,-2.365301136004714,-1.7286574051543582,-0.9017405727166405,21.352951783922926,0.44499969482421875,1.2908154559679836,1.9597502708435073,-0.9693045958882607,4.888805137575272,0.49522283747762685,3.4242777042093913,-1.5853347431894207,64.28568833537402,-22.75892423648925,1.4645274333658824,5,-0.7899999618530273,-2.0074996948242188,-1.422499656677246,-1.5249996185302734,2.125,2,0.0939463180600455,1.9473966001874883,32.40999984741211,2.422218454626449,32.5,1.0192275244837394,32.959999084472656,0.0939463180600455 2150,2014-05-08,32.419998168945305,32.709999084472656,32.365001678466804,32.584999084472656,44546.0,-0.0062835810284963545,-1.5091277327711357,-0.6874990065962104,79.89524169784653,80.45423173041316,-0.5416138162942055,-2.001850066066428,-1.5207367096896505,-0.7210567208346674,21.184839579352932,0.34499740600585227,1.3478897520285003,1.5889985084533613,-1.343479233372591,4.5214762502793135,0.12275963754038344,3.0552373793663357,-1.105886048088209,44.76169023909037,-40.719868758304074,1.466238870912976,5,-0.5849981307983327,-1.8024978637695241,-1.2174978256225515,-1.3199977874755788,0.490001678466804,3,0.08914260850002176,-1.2250112057373375,32.625,1.9473966001874883,32.40999984741211,2.422218454626449,32.5,0.08914260850002176 2151,2014-05-09,32.75,32.75,32.11999893188477,32.404998779296875,126546.0,0.01017895896646892,2.6521671826624975,-2.0909048874091667,82.24203323173418,82.5673926712819,-0.6613319500659927,-2.1507126343080643,-1.8379608473780067,-1.0559809226134327,20.818113508569912,0.6300010681152273,1.4704777939600113,1.7340003013610854,-1.1922285135735038,4.660229116295671,0.2708858938937908,3.19711470882838,-1.1998635760628957,75.90357569629606,-9.683300661320004,1.463114407467293,5,-0.6649999618530273,-2.1324996948242188,-1.989999771118164,-1.6499996185302734,0.1100006103515554,4,0.07175567859911713,-1.5091277327711357,32.419998168945305,-1.2250112057373375,32.625,1.9473966001874883,32.40999984741211,0.07175567859911713 2152,2014-05-12,32.86999893188477,32.900001525878906,32.47999954223633,32.65999984741211,100965.0,0.0036640895231991877,2.111076575303758,0.6086908447589768,76.50914450230997,83.44970655334372,-0.5718244843017928,-2.0725708168994714,-1.94416901264578,-1.1844856948330715,20.679685980477004,0.4200019836425781,1.5807320898414687,1.6607492446899492,-1.2163710425506977,4.5378695319306,0.22218910106962397,3.0993093883102745,-1.1168816072988648,96.15352638245724,11.078687888704081,1.438560143620325,5,-0.6399993896484446,-2.2524986267089915,-2.191248416900642,-1.7699985504150462,0.1399993896484233,0,0.049133000637252566,2.6521671826624975,32.75,-1.5091277327711357,32.419998168945305,-1.2250112057373375,32.625,0.049133000637252566 2153,2014-05-13,32.674999237060554,32.86999893188477,32.47999954223633,32.86999893188477,43180.0,-0.00593245211928084,3.000000000000073,-0.9285740236148642,75.42043077931315,82.60664205148404,-0.22401948664430904,-1.6382610018722232,-1.735587033463581,-0.9975355637205965,19.785967399005827,0.3899993896484446,1.6614762381930035,1.2604995727539148,-1.4015091902535843,3.922508335761414,-0.07050480874983123,2.5915039542576643,-0.7473183379166741,71.1536486479884,-13.29247414804172,1.3310043815037493,5,-0.19999885559082742,-2.0574989318847727,-1.9837493896484446,-1.5749988555908274,0.959999084472642,1,0.06809494539466487,2.111076575303758,32.86999893188477,2.6521671826624975,32.75,-1.5091277327711357,32.419998168945305,0.06809494539466487 2154,2014-05-14,32.59999847412109,32.75,32.380001068115234,32.69499969482422,24245.0,-0.002295356226187817,2.609713435057685,0.4871865096443887,72.59355438848053,81.33150956012211,-0.05791329359561104,-1.3447363294981365,-1.6625861025338509,-0.9322199065689389,18.769203569821208,0.3699989318847656,1.74931059587648,1.0029989242553654,-1.4389765071789355,3.44497435568967,-0.21798879146178507,2.223986639972516,-0.5221929008573483,61.538198197315744,-21.12030768862588,1.2209877157171518,5,-0.12499809265136008,-1.9824981689453054,-1.9087486267089773,-1.49999809265136,1.270000457763686,2,0.07131904514612564,3.000000000000073,32.674999237060554,2.111076575303758,32.86999893188477,2.6521671826624975,32.75,0.07131904514612564 2155,2014-05-15,32.529998779296875,32.59999847412109,32.22999954223633,32.59999847412109,74485.0,-0.0021472300030866975,9.571444141691316,0.7368294249918392,70.83885727753601,79.4497631262402,0.10986146853613832,-1.048091752400584,-1.6180073823688694,-0.878478221019158,18.726418332249146,0.3699989318847585,1.7806335115981469,0.7549992561340346,-1.3804699538043437,2.890468466072413,-0.3127353488351545,1.8227338611032238,-0.32308598629006013,52.56390819325736,-28.8865934893839,1.067734604969189,5,0.005001068115234375,-1.9124984741210938,-1.8387489318847656,-1.4299983978271484,1.0250015258789062,3,0.06824473728895453,2.609713435057685,32.59999847412109,3.000000000000073,32.674999237060554,2.111076575303758,32.86999893188477,0.06824473728895453 2156,2014-05-16,32.200000762939446,32.700000762939446,32.005001068115234,32.419998168945305,33352.0,-0.010144421418406213,-1.2786994940809644,3.142833787466259,63.46155445016247,76.79466893429019,0.3584068160845746,-0.538155959897054,-1.3194009433405327,-0.5697761352650232,18.82315630568327,0.6949996948242116,1.7043461853904667,0.2932512283325117,-1.5767589465894787,2.163261403254502,-0.6417538591284853,1.2282563157935051,0.799999237060554,21.787664255664772,-56.348010235983274,0.935005087460995,5,0.2525005340576243,-1.5825004577636648,-1.7937512397766042,-1.1000003814697195,1.2749977111816406,4,0.022049660486028078,9.571444141691316,32.529998779296875,2.609713435057685,32.59999847412109,3.000000000000073,32.674999237060554,0.022049660486028078 2157,2014-05-19,32.75,32.845001220703125,32.11999893188477,32.11999893188477,91077.0,0.017080721243136532,-1.301590665512197,-2.8636749839607107,64.81482702463899,74.57311245273593,-0.1703105391622941,-0.877161817015292,-1.9031074251392255,-1.1404843204526145,18.997540915356133,0.7250022888183523,1.638808941919013,0.6807504653930678,-0.84108767407659,2.202588604862722,-0.08016860434175754,1.4416695351278932,0.23010002136230412,86.1272568510361,10.31290065966003,0.7609190697348271,5,-0.2974987030029297,-2.1324996948242188,-2.3537497520446777,-1.6499996185302734,0.674999237060554,0,0.0033587972626429874,-1.2786994940809644,32.200000762939446,9.571444141691316,32.529998779296875,2.609713435057685,32.59999847412109,0.0033587972626429874 2158,2014-05-20,32.650001525878906,32.950000762939446,32.540000915527344,32.78499984741211,76409.0,-0.003053388522781475,-1.3098612737881203,-0.21428268675333725,59.00540928551275,71.64233918194827,-0.03652904047800121,-0.6697351821598936,-1.837544834810494,-1.0678145581227874,20.210003134635688,0.40999984741210227,1.429598420735708,0.4907519340515165,-0.9375089115766073,1.9190127796796403,-0.22337848876254185,1.2048823568655784,0.31059651641845676,68.25403873634632,-4.3150646624031594,0.7141304228140614,5,-0.1725006103515625,-2.032501220703125,-2.268751621246338,-1.5500011444091797,0.36499786376953836,1,0.01102593503307947,-1.301590665512197,32.75,-1.2786994940809644,32.200000762939446,9.571444141691316,32.529998779296875,0.01102593503307947 2159,2014-05-21,33.31999969482422,34.0,33.0,33.21500015258789,178851.0,0.020520616772843336,-2.738318823219035,-0.7777840571929131,65.26197611944953,70.01642078434861,-0.6678002303001591,-1.1954650946791787,-2.531034927516167,-1.762640574209712,21.92318153948066,1.3499984741210938,1.2650525799896997,1.030250072479248,-0.3150005646430998,2.375500709601596,0.35762475391807413,1.702875391040422,-1.3149986267089844,65.91475342127856,-3.052976555311858,0.6726253185611736,5,-0.31749916076660156,-2.1349992752075195,-3.321249485015869,-2.5774993896484375,-0.31999969482421875,2,0.009453740383974507,-1.3098612737881203,32.650001525878906,-1.301590665512197,32.75,-1.2786994940809644,32.200000762939446,0.009453740383974507 2160,2014-05-22,33.900001525878906,33.924999237060554,33.31999969482422,33.360000610351555,68938.0,0.01740701789816601,1.0508586354936902,5.142888283378814,61.779485522307745,67.74280437219012,-1.1351599528239902,-1.6232004774381608,-3.1148945961873764,-2.3737702474437725,23.587514945223543,0.6049995422363352,1.1481821721142502,1.4607518196105929,0.09668145456595312,2.824822184655236,0.778716637088273,2.1427870021329127,-1.85510047912598,94.98754247318716,28.499991083197997,0.6820351825223211,5,-0.8975009918212891,-2.475001335144043,-3.9912514686584473,-3.157501220703125,-0.5,3,-0.0008850322313770365,-2.738318823219035,33.31999969482422,-1.3098612737881203,32.650001525878906,-1.301590665512197,32.75,-0.0008850322313770365 2161,2014-05-23,35.169998168945305,35.30500030517578,34.18000030517578,34.200000762939446,154296.0,0.03746302613281283,-1.2277264744207441,1.7962884471382519,77.81250745058742,67.88762247755429,-2.26384747925902,-2.7004713213538665,-4.360370053302368,-3.6679056329659296,25.466477710959634,1.404998779296875,1.0347806351844078,2.520498561859121,0.8510995008809914,4.18989762283725,1.6857990313700597,3.3551980923481857,-3.085995143127441,95.76131623167934,28.815149760507268,0.8346995304890646,5,-1.5149974822997976,-2.93749809265136,-5.358747959136956,-4.427497863769524,-2.154998779296861,4,-0.04591975967731354,1.0508586354936902,33.900001525878906,-2.738318823219035,33.31999969482422,-1.3098612737881203,32.650001525878906,-0.04591975967731354 2162,2014-05-26,35.134998321533196,35.31999969482422,34.90999984741211,35.09999847412109,36267.0,-0.0009951620481747359,1.0246776365981827,0.03608241341203953,78.71444971829871,68.25362458188602,-2.093973175811584,-2.4787023333595855,-4.281246219981309,-3.6516650756118025,27.660018284756294,0.4099998474121094,0.989891245048895,2.2862487792968693,0.4296567838460703,4.142840774747665,1.3579527815714698,3.214544777022269,-2.922155404541016,93.34527141994596,24.670977349982465,0.9282959977253985,5,-1.4724979400634695,-2.77499866485595,-5.397498130798333,-4.392498016357415,-2.0149993896484233,0,-0.04724633347697482,-1.2277264744207441,35.169998168945305,1.0508586354936902,33.900001525878906,-2.738318823219035,33.31999969482422,-0.04724633347697482 2163,2014-05-27,35.40999984741211,35.650001525878906,35.0,35.05500030517578,54323.0,0.00782699698352829,-1.795704570251934,10.142888283378747,78.98024850726515,68.96325726175098,-2.1682280625080423,-2.5820796187837516,-4.49415616127812,-3.945613909617485,29.58662196013966,0.6500015258789062,0.9081681337895375,2.3682502746582017,0.29074132789475016,4.44575922142165,1.3294958012764795,3.407004748039924,-3.010727523750006,90.94333810290176,20.816935495555867,1.0387544733817247,5,-1.582498550415039,-2.5849990844726562,-5.714999675750732,-4.667499542236328,-2.325000762939453,1,-0.056057628322656594,1.0246776365981827,35.134998321533196,-1.2277264744207441,35.169998168945305,1.0508586354936902,33.900001525878906,-0.056057628322656594 2164,2014-05-28,37.09500122070313,37.09500122070313,35.314998626708984,35.314998626708984,166479.0,0.04758546683287168,-1.000000000000008,5.014098279623063,87.19177408723357,70.78024801838403,-3.5185752377756288,-4.073057661613468,-6.119417235389577,-5.642830838708058,31.399349836035316,1.7800025939941477,0.9429708623553168,3.797501564025886,1.102688614782224,6.492314513269548,2.4500950894040514,5.144908038647717,-4.435670560863684,100.0,25.563622774181198,1.347406474621832,5,-2.5450000762939524,-3.327500343322761,-7.13625097274781,-6.352500915527351,-4.095001220703132,2,-0.10998791472683911,-1.795704570251934,35.40999984741211,1.0246776365981827,35.134998321533196,-1.2277264744207441,35.169998168945305,-0.10998791472683911 2165,2014-05-29,36.45000076293945,37.125,36.0,37.02000045776367,65325.0,-0.017387799879723387,1.8846198990570837,-0.32022408099147565,78.0303314916806,72.39900102299717,-2.5245271956325794,-3.2422366762645893,-5.443667456478497,-5.012643257450492,33.31476550085936,1.125,0.9942326073210097,2.9290010452270536,-0.03385643316428144,5.891858523618389,1.4475723060313825,4.410429784422725,-3.34710304701364,77.07981979601406,2.7121688614188173,1.4814287391956684,5,-1.8275012969970703,-2.5550003051757812,-6.491250514984131,-5.707500457763672,-2.950000762939453,3,-0.09465022471130491,-1.000000000000008,37.09500122070313,-1.795704570251934,35.40999984741211,1.0246776365981827,35.134998321533196,-0.09465022471130491 2166,2014-05-30,35.99499893188477,36.459999084472656,35.79999923706055,36.459999084472656,98377.0,-0.012482903197009065,1.8387080896166437,0.8157901781531377,72.53064960439339,73.25631464296988,-1.647886132325688,-2.6859100710402046,-4.962730643466017,-4.571258712419969,34.175856890636446,0.6599998474121094,1.0728263691205342,2.322249221801762,-0.8247921715514579,5.469290615154982,0.7487285251251521,3.895769918478372,-2.4094489418700604,48.984153938093726,-21.693002074564774,1.5735206966766107,5,-1.1624984741211009,-2.0974988937378,-6.0237483978271555,-5.2524986267089915,-2.395000457763686,4,-0.07209327637199037,1.8846198990570837,36.45000076293945,-1.000000000000008,37.09500122070313,-1.795704570251934,35.40999984741211,-0.07209327637199037 2167,2014-06-02,35.720001220703125,36.209999084472656,35.70000076293945,36.0,95541.0,-0.007639886632641368,-2.1874925494122976,0.6021477148740422,71.7035203451554,74.66721587181905,-1.0139127569348787,-2.273892768284611,-4.598532173503912,-4.3132123214229985,35.01289324923058,0.5099983215332031,1.1753372553044699,1.886251449584961,-1.336720593231668,5.109223492401593,0.27476542817664296,3.497737470993279,-1.709717229490181,33.88241038602941,-35.21700934575231,1.611486021408316,6,-0.657501220703125,-1.8225011825561523,-5.692501068115234,-4.977500915527344,-2.920001983642571,0,-0.07572793221202012,1.8387080896166437,35.99499893188477,1.8846198990570837,36.45000076293945,-1.000000000000008,37.09500122070313,-0.07572793221202012 2168,2014-06-03,35.40999984741211,36.0,35.25,35.71500015258789,74713.0,-0.008678649571583485,-1.4,1.089291553133515,69.37933001252799,75.12469963771665,-0.30310869043725575,-1.820977628831045,-4.202543866970537,-4.026048938711938,35.58835395859731,0.75,1.348490369296833,1.4262500762939467,-1.7969669242378785,4.6494670768257755,-0.18535842397196944,3.037858576559863,-1.025949935144716,8.5333251953125,-58.9811056167691,1.6116085002659142,6,-0.1875,-1.2624998092651367,-5.608749866485596,-4.667499542236328,-2.2249984741210938,1,-0.06467102302726213,-2.1874925494122976,35.720001220703125,1.8387080896166437,35.99499893188477,1.8846198990570837,36.45000076293945,-0.06467102302726213 2169,2014-06-04,35.689998626708984,35.69499969482422,35.03499984741211,35.349998474121094,53608.0,0.0079073363598825,2.7714030364791666,-1.1147534832528705,71.1796370717219,76.1691609209849,-0.2364322318761083,-1.9600750276411958,-4.386693562586771,-4.323577450755451,35.91162218113577,0.6599998474121094,1.5011018980487236,1.5529989242553697,-1.6896033637733439,4.79560121228408,-0.06830221975898354,3.174300068269723,-0.9770347039136809,31.33965222374932,-36.4934552970362,1.6213011440143552,6,-0.03749847412109375,-1.3974990844726562,-5.643748760223389,-4.947498321533203,-2.3449974060058594,2,-0.0729896229328193,-1.4,35.40999984741211,-2.1874925494122976,35.720001220703125,1.8387080896166437,35.99499893188477,-0.0729896229328193 2170,2014-06-05,35.310001373291016,35.79999923706055,35.044998168945305,35.79999923706055,57475.0,-0.010647163576341323,2.081650447645027,-1.4411695407779734,70.70574490780717,75.37952063845376,0.40745533858038385,-1.4255536233022497,-3.9132866263024155,-3.930924562871926,36.2813639220804,0.7550010681152415,1.7085614528400939,1.0285015106201172,-2.1488513538261813,4.205854375066416,-0.5601749216030285,2.617177942843263,-0.30759312123115023,19.298363025525024,-52.11366160091737,1.5886764322231488,6,0.7074985504150391,-0.7725009918212891,-4.971251487731934,-4.567501068115234,-1.210002899169929,3,-0.06542059709570935,2.7714030364791666,35.689998626708984,-1.4,35.40999984741211,-2.1874925494122976,35.720001220703125,-0.06542059709570935 2171,2014-06-06,35.09999847412109,35.404998779296875,34.90999984741211,35.400001525878906,56238.0,-0.005947405579224352,2.1935666469777515,0.6122537952510849,66.38772018310542,74.00988402343228,0.6777580677843176,-1.0861555526889575,-3.6087764580438026,-3.7059257943928507,37.06660868151944,0.4949989318847656,1.841407908028934,0.7009986877441321,-2.411025085196144,3.813022460684408,-0.8550131987260059,2.25701057421427,2.0250015258789134,14.615287554982478,-52.666036140936136,1.556011886470138,6,0.917501449584968,-0.5624980926513601,-4.701248645782464,-4.357498168945305,-0.8400001525878906,4,-0.045584004093354946,2.081650447645027,35.310001373291016,2.7714030364791666,35.689998626708984,-1.4,35.40999984741211,-0.045584004093354946 2172,2014-06-09,34.485000610351555,34.549999237060554,34.110000610351555,34.115001678466804,26280.0,-0.017521307421792698,-1.3157757365858438,-1.233317226997533,61.93883973600393,72.11639415995882,1.3308059294875463,-0.36255032674634435,-2.9028572474747207,-3.07751978441436,37.24302752160049,0.9899978637695312,1.9568704906149748,0.005250740051259584,-3.0223913104562,3.032892790558723,-1.5085702852024738,1.519071765304993,2.595699386596685,19.841276248758636,-45.36238884623789,1.5138210252537312,6,1.1324996948242259,0.07999992370606179,-3.4262504577636648,-3.742500305175774,-0.2350006103515554,0,-0.025663393375867094,2.1935666469777515,35.09999847412109,2.081650447645027,35.310001373291016,2.7714030364791666,35.689998626708984,-0.025663393375867094 2173,2014-06-10,34.900001525878906,34.90999984741211,34.435001373291016,34.5,41987.0,0.012034244111417403,1.2619073569482289,1.0810883259617088,60.632582544808535,69.16537287746715,0.9340826652037393,-0.6348625886268024,-3.2202398680949997,-3.4779204145289526,37.55295010792713,0.47499847412109375,1.8863034497418312,0.30900154113769673,-2.6006333674151776,3.218636449690571,-1.1458159131387404,1.763818995414134,2.0618704956054685,46.74565428882948,-17.609297183267365,1.4548174542764367,6,0.717498779296875,-0.33500099182128906,-3.7312512397766113,-4.157501220703125,-0.8800010681152344,1,-0.060171982722154516,-1.3157757365858438,34.485000610351555,2.1935666469777515,35.09999847412109,2.081650447645027,35.310001373291016,-0.060171982722154516 2174,2014-06-11,34.924999237060554,35.39500045776367,34.709999084472656,35.0,39286.0,0.0007162667647195864,-1.712870987966733,-0.1875011920883303,57.454532944853604,66.87917303893082,0.6357558676730122,-0.5025101114775978,-3.1443489712392356,-3.487066234449692,38.248135318741475,0.6850013732910156,1.8145172255658792,0.2177492141723718,-2.538700437403868,2.9741988657486083,-1.1604756116157446,1.5959740399604883,1.9227979279785075,48.224809998578586,-11.74906990541232,1.3782248257881182,6,0.3600006103515554,-0.3599987030029368,-3.6999988555908274,-4.182498931884773,-1.0900001525878977,2,-0.04982098501875254,1.2619073569482289,34.900001525878906,-1.3157757365858438,34.485000610351555,2.1935666469777515,35.09999847412109,-0.04982098501875254 2175,2014-06-12,34.75,34.94499969482422,34.560001373291016,34.799999237060554,35748.0,-0.00501071555858057,1.2646949926511013,0.6666497126292205,46.366797079182135,63.97207831390734,0.6082101719672366,-0.16091664357335844,-2.882276843930512,-3.299786203124608,39.21584001254616,0.3849983215332031,1.7116207060260038,-0.06825008392333842,-2.6272611614083488,2.490760993561672,-1.3477556226658436,1.2112554548191667,1.9882853028515584,49.42087216769402,-5.777204192312404,1.2795055387425065,6,0.4099998474121094,-0.1849994659423828,-3.523749828338623,-4.007499694824219,-0.7350006103515554,3,-0.040431619548111475,-1.712870987966733,34.924999237060554,1.2619073569482289,34.900001525878906,-1.3157757365858438,34.485000610351555,-0.040431619548111475 2176,2014-06-13,32.90999984741211,34.400001525878906,32.860000610351555,34.400001525878906,95160.0,-0.052949644678788266,1.06711299427797,29.80048828869646,35.33290215765554,59.93089851529624,2.19545894671581,1.828763817987607,-0.9738224109731917,-1.460075983938065,39.913333402389114,1.8899993896484446,1.3023715134366824,-1.9437501907348604,-4.365864907175727,0.47836452570600585,-3.154807548955297,-0.7326928325144237,3.7231540677394506,1.9723566102615855,-46.40098734409101,1.2110573582204345,6,1.5200004577636719,1.6550006866455078,-1.6837496757507324,-2.167499542236328,0.0,4,0.03615918055990375,1.2646949926511013,34.75,-1.712870987966733,34.924999237060554,1.2619073569482289,34.900001525878906,0.03615918055990375 2177,2014-06-16,32.860000610351555,32.94499969482422,32.299999237060554,32.860000610351555,55387.0,-0.0015192718715398845,6.5883224127090925,-0.0,32.67662807566586,55.85282052231157,2.008297176082003,1.9894254419871729,-0.8387418746266775,-1.407706452878081,40.60771313841378,0.6450004577636648,0.9702169505057654,-1.9992494583129954,-4.401669559365246,0.40317064273925496,-3.200459508839124,-0.7980394077868667,3.5467641065120077,18.093736750248553,-23.866411180368416,1.201210050526126,6,1.1899986267089915,1.7049999237060618,-1.5087504386901784,-2.117500305175774,0.4399986267089986,0,0.04260492042537001,1.06711299427797,32.90999984741211,1.2646949926511013,34.75,-1.712870987966733,34.924999237060554,0.04260492042537001 2178,2014-06-17,33.009998321533196,33.169998168945305,32.68000030517578,32.85499954223633,49725.0,0.004564750711976151,1.0631555277149003,100.0,14.935556098382108,49.603478191940475,1.6562274309734448,1.9687178127230354,-0.9116056166528281,-1.5447774288716616,41.102370714724756,0.48999786376952414,0.6861487896502894,-1.8672515869140724,-4.204486982127754,0.4699838082996095,-3.0358692845209134,-0.6986338893072315,3.068225156946127,22.94018754252205,-11.195890525895837,1.1686176976068423,6,1.0400009155273509,1.5550022125244212,-1.5862483978271413,-2.2674980163574148,0.04000091552735796,1,0.03756442718925923,6.5883224127090925,32.860000610351555,1.06711299427797,32.90999984741211,1.2646949926511013,34.75,0.03756442718925923 2179,2014-06-18,33.634998321533196,33.68000030517578,33.0,33.0,200355.0,0.018933657430460826,-1.1417389058097693,4.09679562906098,25.753609017022654,44.60879642629775,0.7923996253852721,1.4424835932452638,-1.4454606950839093,-2.1498118501350447,40.37344042511655,0.6800003051757812,0.4212270610872082,-1.2580015182495217,-3.5549504653099007,1.0389474288108573,-2.4064759917797147,-0.10952704471932861,2.140967217632628,50.47254644338993,20.869326011437607,1.1484744735301908,6,0.21750068664551492,0.9300022125244212,-2.088747978210442,-2.8924980163574148,0.26500320434571023,2,0.01144647407293009,1.0631555277149003,33.009998321533196,6.5883224127090925,32.860000610351555,1.06711299427797,32.90999984741211,0.01144647407293009 2180,2014-06-19,33.86999893188477,33.86999893188477,33.549999237060554,33.71500015258789,90798.0,0.006986788228888541,3.1290608387474066,0.24409321102241557,30.975799004420736,40.67413851755501,0.37062916698716464,1.2702461993827612,-1.5614951028600004,-2.3584077153882497,39.67308244182162,0.31999969482421875,0.18133864446393488,-1.021500778198238,-3.3212178733402666,1.2782163169437908,-2.1713593257692523,0.12835776937277643,1.6278893031126316,74.76180874581998,45.643420035098856,1.1498585475710161,6,-0.022499084472663355,0.6950016021728445,-2.323748588562019,-3.1274986267089915,-0.7700004577636861,3,-0.001033358385469807,-1.1417389058097693,33.634998321533196,1.0631555277149003,33.009998321533196,6.5883224127090925,32.860000610351555,-0.001033358385469807 2181,2014-06-20,33.55500030517578,34.150001525878906,33.55500030517578,33.900001525878906,92495.0,-0.009300225469226597,-2.4492702344095534,-2.2258318566645956,30.75552131554018,37.2093253597257,0.49553301002284655,1.5368444338439673,-1.1269646642561852,-2.0124206231282002,37.886550840516584,0.595001220703125,-0.12885046124636546,-1.2557495117187472,-3.6266066639229635,1.1151076404854692,-2.441178087820859,-0.07032093561663544,1.6870568099866716,67.83781164491593,37.69768674032578,1.1854285761021082,6,0.2924995422363281,1.010000228881836,-1.978750228881836,-2.8125,-0.6350021362304759,4,0.013708808829952845,3.1290608387474066,33.86999893188477,-1.1417389058097693,33.634998321533196,1.0631555277149003,33.009998321533196,0.013708808829952845 2182,2014-06-23,33.47499847412109,33.71500015258789,33.264999389648445,33.529998779296875,29754.0,-0.002384199979946211,1.1176354432197275,0.1594206103494235,32.0666918858914,34.035337508734905,0.466228300774695,1.5664178155377257,-0.9244454536411197,-1.9070895875899652,35.873238863900966,0.450000762939446,-0.43171893403331296,-1.2527513504028391,-3.691080884456845,1.1855781836511667,-2.471916117429842,-0.0335865833758362,1.5316940107932169,54.08146318171389,20.3321335951864,1.2191647670270018,6,0.37250137329102273,1.1475009918212962,-1.9399976730346609,-2.7324981689453054,-0.5749969482421804,0,-0.016878227108681365,-2.4492702344095534,33.55500030517578,3.1290608387474066,33.86999893188477,-1.1417389058097693,33.634998321533196,-0.016878227108681365 2183,2014-06-24,33.424999237060554,33.700000762939446,33.28499984741211,33.459999084472656,52323.0,-0.001493629255851503,-1.6349379352103697,0.636357331113674,28.073549526873805,30.770783795626045,0.31848761260290814,1.5389854808440049,-0.7359603111012731,-1.8392194686759389,33.527512821213115,0.41500091552733664,-0.6933594224142681,-1.2035005569457908,-3.686095739084216,1.2790946251926343,-2.4447981480150034,0.037797034123421724,1.3651577880254493,36.95640636091694,2.7823790639127637,1.2412975910692126,6,0.19750022888182883,1.2875003814697195,-1.8899984359741282,-2.6824989318847727,-0.17499923706055398,1,-0.003739715866961202,1.1176354432197275,33.47499847412109,-2.4492702344095534,33.55500030517578,3.1290608387474066,33.86999893188477,-0.003739715866961202 2184,2014-06-25,33.014999389648445,33.5,32.740001678466804,33.424999237060554,33384.0,-0.012266263478549755,1.714273063535033,11.714332425070499,27.91141671139819,28.720185976983384,0.4794846490935285,1.7156097046331595,-0.20163395733646183,-1.4042106724151182,30.218584362023204,0.759998321533196,-0.9038172956164559,-1.4095003128051715,-3.7019597139120393,0.8829590883016962,-2.5557300133586054,-0.26327061225173765,1.5759450123955219,19.503385882372136,-15.868553928340027,1.1462297005534325,6,0.33500099182128196,1.6975002288818288,-1.467498779296882,-2.2724990844726634,0.18500137329100141,2,0.0010601195838000343,-1.6349379352103697,33.424999237060554,1.1176354432197275,33.47499847412109,-2.4492702344095534,33.55500030517578,0.0010601195838000343 2185,2014-06-26,33.0,33.439998626708984,32.810001373291016,33.09999847412109,32269.0,-0.00045432045814752797,-1.6250119210350638,0.24389880813924708,28.9999832153067,28.016528316722404,0.24601182954916823,1.5377316647590078,-0.06056372400767884,-1.3635566334234426,26.717297247529586,0.6299972534179688,-1.1469796738557108,-1.2519996643066378,-3.418463073704409,0.9144637450911333,-2.3352313690055198,-0.1687679596077558,1.4076687888452923,18.4395992673612,-18.750000061176838,1.0832317046988846,6,0.22500038146972656,1.7124996185302734,-0.9062495231628418,-1.8824996948242188,-0.14500045776367188,3,0.02727277351148194,1.714273063535033,33.014999389648445,-1.6349379352103697,33.424999237060554,1.1176354432197275,33.47499847412109,0.02727277351148194 2186,2014-06-27,33.400001525878906,33.59999847412109,33.0,33.09999847412109,54799.0,0.012121258359966802,-1.3999938964843466,-3.0000762951097677,38.662487104957464,28.68162376442147,-0.08624274436530754,0.9837908683538643,-0.34642864824142094,-1.721026464117049,23.359644597414093,0.5999984741210866,-1.3671476174397057,-0.7222482681274442,-2.7559424126768732,1.3114458764219847,-1.7390953404021587,0.29459880414727024,0.839053698823605,67.69239798114144,27.13896361807963,1.0168470722747158,6,0.0149993896484375,1.3124980926513672,-1.186251163482666,-2.282501220703125,-0.8000030517578196,4,-0.008982126887789876,-1.6250119210350638,33.0,1.714273063535033,33.014999389648445,-1.6349379352103697,33.424999237060554,-0.008982126887789876 2187,2014-06-30,33.014999389648445,33.639999389648445,32.935001373291016,33.5,39826.0,-0.011527009540168942,-1.1860517382098847,-1.6166522557346412,30.178725288689947,30.37530923001123,0.3610236432363152,1.2182086448519556,0.1526850627374614,-1.3024049874803367,20.05124406383974,0.704998016357429,-1.51158516445075,-0.9720003128051715,-2.916110093689504,0.9721094680791609,-1.9440552032473377,5.4577636994679324e-05,1.068931356042711,28.645622233348856,-10.664994766568146,0.9720548904421649,6,0.43000221252440696,1.6975002288818288,-0.07124900817871804,-1.2449989318847727,-0.07500076293946023,0,-0.0028775169607583306,-1.3999938964843466,33.400001525878906,-1.6250119210350638,33.0,1.714273063535033,33.014999389648445,-0.0028775169607583306 2188,2014-07-01,33.11999893188477,33.509998321533196,33.005001068115234,33.09999847412109,39692.0,0.003180358751399881,-3.809605987392982,-0.0412380053484647,31.334016060391477,30.995354457052212,0.30538288552292414,0.9832639580526532,0.12184872679737424,-1.377783149942264,17.44312006930476,0.5049972534179616,-1.408961862893328,-0.7525007247924762,-2.611616485440514,1.1066150358555618,-1.6820586051164952,0.17705715553154278,0.8212172931159358,42.22202442260172,3.87214625570914,0.9295578803240181,7,0.32500267028807883,1.5925006866455007,-0.1087489128112864,-1.342498779296882,-0.21999740600586648,1,-0.006642433970433292,-1.1860517382098847,33.014999389648445,-1.3999938964843466,33.400001525878906,-1.6250119210350638,33.0,-0.006642433970433292 2189,2014-07-02,33.084999084472656,33.310001373291016,32.814998626708984,33.189998626708984,29829.0,-0.0010567587119824084,1.8695392576375758,-5.249856952122915,32.26835970444432,31.138972312610388,0.2840295100346637,0.8570380988355595,0.2366475146435505,-1.3122663473540577,15.180841889973529,0.49500274658203125,-1.276225875323533,-0.6572505950927763,-2.3365382083998085,1.022037018214256,-1.4968944017462888,0.1823932115607363,0.7249197814928365,33.1323335432185,-3.6594562920939495,0.8396438066535148,7,0.3600025177001953,1.6275005340576172,0.24125194549560547,-1.1424980163574219,0.060001373291015625,2,0.004987182109513322,-3.809605987392982,33.11999893188477,-1.1860517382098847,33.014999389648445,-1.3999938964843466,33.400001525878906,0.004987182109513322 2190,2014-07-03,33.0,33.345001220703125,32.875,33.139999389648445,23259.0,-0.0025691124928138853,-1.4102664423490747,1.333333333333401,51.530615554889486,33.44731611698253,0.25998087482402354,0.8011813582113803,0.39565551523268994,-1.1958170635408791,12.695140060080595,0.470001220703125,-1.0525826257710023,-0.6267496109008803,-2.1637539847867586,0.910254762984998,-1.3952517978438195,0.14175257604205882,0.6891252956530991,22.424388146243604,-17.996381056443273,0.7685021869429394,7,0.22750091552734375,1.7124996185302734,1.1587510108947754,-0.33499908447265625,-1.260000228881836,3,0.006060629179983179,1.8695392576375758,33.084999084472656,-3.809605987392982,33.11999893188477,-1.1860517382098847,33.014999389648445,0.006060629179983179 2191,2014-07-04,33.5,33.700000762939446,32.60499954223633,33.009998321533196,46509.0,0.015151515151515138,1.4606680410957376,-3.500027247956276,59.43952072089919,36.488741543094505,-0.27786148454587334,0.1846337544116068,-0.024772716937903283,-1.6670479583845577,10.29105909341842,1.095001220703118,-0.9354793954746015,-0.04674968719482564,-1.4185652425742674,1.3250658681846161,-0.7326574648845465,0.6391580904948952,-1.200000762939446,81.73511050416708,36.900134624048434,0.6859077776897213,7,-0.3474998474121094,0.8799991607666016,0.7587499618530273,-0.8199996948242188,-1.4300003051757812,4,-0.019253745007870804,-1.4102664423490747,33.0,1.8695392576375758,33.084999084472656,-3.809605987392982,33.11999893188477,-0.019253745007870804 2192,2014-07-07,33.59999847412109,33.625,33.36999893188477,33.625,36536.0,0.0029850290782413857,19.398840402806876,-0.05102334742432342,58.83233721008584,39.90638461900696,-0.4003668867719412,0.01574065391374546,-0.0483608329312446,-1.7512153514532969,9.147876689076218,0.25500106811522727,-0.8751110725437456,0.09749889373778586,-1.202078309562765,1.3970760970383367,-0.552289707912486,0.7472874953880577,-1.271999206542958,90.86738106518764,41.47571752083665,0.6497886016502741,7,-0.447498321533196,0.6550006866455149,0.7650017738342356,-0.9199981689453054,-1.6399993896484304,0,-0.02976190611348406,1.4606680410957376,33.5,-1.4102664423490747,33.0,1.8695392576375758,33.084999084472656,-0.02976190611348406 2193,2014-07-08,32.799999237060554,33.59999847412109,32.764999389648445,33.560001373291016,51546.0,-0.023809502184254483,-1.0120415479363913,30.398230088486653,38.12234381986398,41.04093207550316,0.33710266017166646,0.6854918700837018,0.8074329611444497,-0.9395569193314444,7.7523869447210405,0.834999084472642,-0.8085876214648238,-0.5975002288818274,-1.7530155045931082,0.5580150468294534,-1.1752578667374678,-0.01974259102618703,-0.4445599395751998,17.808171455645812,-30.14773413685775,0.5777576378556394,7,0.35250091552733664,1.3500003814697195,1.6800007820129323,-0.11999893188477273,-0.3149986267089986,1,0.004268274173928832,19.398840402806876,33.59999847412109,1.4606680410957376,33.5,-1.4102664423490747,33.0,0.004268274173928832 2194,2014-07-09,33.185001373291016,33.185001373291016,32.720001220703125,32.904998779296875,168045.0,0.011737870280053242,2.321398891023283,-0.3684234302062977,40.65487875198526,42.335920468467435,-0.023745831963708497,0.172282709267094,0.46998718737819445,-1.3087065069608812,5.860276015235042,0.4650001525878906,-0.7409036799246564,-0.1254981994628892,-1.0319422795714317,0.7809458806456533,-0.5787202395171605,0.32772384059138204,-0.8026708464965822,52.96814470053823,8.055886084022035,0.45322204005427197,7,-0.032501220703125,0.8649978637695312,1.4999985694885254,-0.5050010681152344,-1.1350021362304616,2,-0.008588212614675128,-1.0120415479363913,32.799999237060554,19.398840402806876,33.59999847412109,1.4606680410957376,33.5,-0.008588212614675128 2195,2014-07-10,33.345001220703125,33.365001678466804,32.810001373291016,33.220001220703125,71706.0,0.004821450679248329,5.727239099273563,0.4464244356343919,47.00856187087418,43.26326210912485,-0.14489833695311205,-0.10368928266983346,0.3603834238103545,-1.4509641005512677,4.011985940619509,0.5550003051757884,-0.6435738412607606,0.1047515869140625,-0.49929127308604393,0.7087944469141689,-0.19726984308599071,0.4067730169141157,-0.9363172891857943,67.57998662244687,24.511482773145502,0.30202143000005444,7,-0.19250106811523438,0.7049980163574219,1.6274986267089844,-0.6650009155273438,-1.6350021362304688,3,-0.005997923395344662,2.321398891023283,33.185001373291016,-1.0120415479363913,32.799999237060554,19.398840402806876,33.59999847412109,-0.005997923395344662 2196,2014-07-11,34.09999847412109,34.09999847412109,33.400001525878906,33.400001525878906,58760.0,0.022641992076137596,1.0000000000000202,5.599975585937443,57.4671489200345,46.29530917927424,-0.8830176115822184,-0.8063033281713956,-0.36599870155752967,-2.1852454260489793,4.397427813488234,0.7549972534179616,-0.48947974198352284,0.8002489089965721,0.10554408718515162,1.4949537308079925,0.4528964980908654,1.1476013199022788,-1.6654882059753149,100.0,55.91523396965256,0.34735241090570956,7,-0.7474994659423757,-0.2474994659423757,1.177501678466804,-1.4199981689453054,-1.6699981689453054,4,-0.06920817620546094,5.727239099273563,33.345001220703125,2.321398891023283,33.185001373291016,-1.0120415479363913,32.799999237060554,-0.06920817620546094 2197,2014-07-14,34.259998321533196,34.709999084472656,34.14500045776367,34.200000762939446,30219.0,0.004692077846675913,-5.647114262634071,0.0857111716621262,59.72059884111303,49.44937393268775,-0.9474798159507571,-0.9023026377690613,-0.48010481257042414,-2.3241870177508943,4.583173587659093,0.6100006103515696,-0.3325202766552522,0.8902488708496037,0.10577867064766622,1.6747190710515412,0.49801377074863495,1.2824839709505724,-1.758868525148415,77.38687205990004,31.061988689687098,0.3922351001009679,7,-0.6024990081787038,-0.41249847412108664,1.0175018310546946,-1.5799980163574148,-1.8499984741210866,0,-0.06392290525398281,1.0000000000000202,34.09999847412109,5.727239099273563,33.345001220703125,2.321398891023283,33.185001373291016,-0.06392290525398281 2198,2014-07-15,34.25,34.5,34.03499984741211,34.299999237060554,34001.0,-0.0002918366031241515,1.066663840969779,-0.8333545269584094,65.85368003525787,53.181076191667024,-0.8496879054149105,-0.8375868532992214,-0.42048128876342616,-2.287066934260892,4.968847336622117,0.4650001525878906,-0.26113273019193883,0.8182504653930636,-0.03912116658703724,1.6756220973731644,0.38956464940301316,1.246936281383114,-1.6163380463299433,76.88444330280294,26.04458753804846,0.42868581599004896,7,-0.5925006866455078,-0.4025001525878906,0.8412504196166992,-1.5699996948242188,-1.25,1,-0.06686134059933846,-5.647114262634071,34.259998321533196,1.0000000000000202,34.09999847412109,5.727239099273563,33.345001220703125,-0.06686134059933846 2199,2014-07-16,34.02000045776367,34.610000610351555,33.799999237060554,34.299999237060554,99713.0,-0.0067153151017905754,-1.2500000000000049,5.600061036086933,62.40877436744208,54.38976050417287,-0.5287101307459636,-0.6084611451555162,-0.14943715281505376,-2.0308480455596083,5.25709172666366,0.8100013732910014,-0.10970045482599744,0.5690008163452163,-0.32412813582860167,1.4621297685190342,0.12243634025831085,1.0155652924321217,-1.2617582762454589,63.68423905732694,8.3846818029159,0.44656447608690797,7,-0.3625011444091797,-0.1725006103515625,1.0712499618530273,-1.3400001525878906,-2.020000457763672,2,-0.04512051225036995,1.066663840969779,34.25,-5.647114262634071,34.259998321533196,1.0000000000000202,34.09999847412109,-0.04512051225036995 2200,2014-07-17,33.834999084472656,34.580001831054695,33.610000610351555,34.209999084472656,60610.0,-0.005438017954194296,-1.3515268093291597,1.339291553133481,55.58405562900941,53.9613754939629,-0.23781711762727298,-0.44924957526036025,0.08191416553032127,-1.8249875507298725,5.264756490863612,0.9700012207031392,0.033926024435146473,0.3857494354248061,-0.504053702133568,1.2755525729831803,-0.059152133354380965,0.8306510042039932,-0.9596514887771761,33.20598238829614,-19.6780574668686,0.44490156877918574,7,-0.11999893188476562,-0.21249961853027344,1.090001106262207,-1.154998779296875,-2.1349983215332067,3,-0.05275601878858227,-1.2500000000000049,34.02000045776367,1.066663840969779,34.25,-5.647114262634071,34.259998321533196,-0.05275601878858227 2201,2014-07-18,34.014999389648445,34.09999847412109,33.53499984741211,33.825000762939446,26393.0,0.005319944142052391,2.1389091988005635,-0.5066630045573296,63.55015455231529,54.48557742087728,-0.3766958960709914,-0.6250685176004183,-0.05932751285006077,-1.9799163614655697,4.948487769901056,0.5649986267089773,0.18539806314831253,0.5427497863769588,-0.38166984059519393,1.4671694133491116,0.08053997289088244,1.0049595998630352,-1.0295727046263323,40.85105139618071,-14.47526176830192,0.4622098134860757,7,-0.299999237060554,-0.510000228881843,0.8475008010864187,-1.3349990844726634,-2.2349987030029332,4,-0.0677642318546463,-1.3515268093291597,33.834999084472656,-1.2500000000000049,34.02000045776367,1.066663840969779,34.25,-0.0677642318546463 2202,2014-07-21,32.90999984741211,33.959999084472656,32.884998321533196,33.959999084472656,39366.0,-0.03248565521281799,1.0476219886576388,-5.526351717629638,47.76120131375382,55.556561586865044,0.6930119536264527,0.4589637518803755,1.0685210677828252,-0.8563356627410883,4.9932990339139005,1.1300010681152486,0.21497872704052412,-0.5339998245239244,-1.4919885489095606,0.42398889986171184,-1.012994186716746,-0.055005462331102706,1.7999992370605469,1.449361895979837,-53.24048045342165,0.4789943621928193,7,0.8050003051757812,0.5949993133544922,1.5875005722045898,-0.22999954223632812,0.5900001525878906,0,-0.01458521861020523,2.1389091988005635,34.014999389648445,-1.3515268093291597,33.834999084472656,-1.2500000000000049,34.02000045776367,-0.01458521861020523 2203,2014-07-22,33.299999237060554,33.299999237060554,32.705001831054695,32.865001678466804,30569.0,0.011850482876228696,1.7356356110565456,-0.41428369015916383,52.1308264934614,56.831666891473496,0.42621760772335193,0.06231441133385829,0.7126600259631957,-1.2244192308532789,5.122366062722201,0.5949974060058594,0.18365094614930655,-0.13775043487547833,-1.097889705470223,0.8223888357192664,-0.6178200701728471,0.34231920042189046,1.373499832153314,31.233479646925243,-25.101639841035546,0.48006963529737134,7,0.4075012207031179,0.3575000762939382,1.007500648498528,-0.6199989318847727,-1.154998779296882,1,-0.026726709010189365,1.0476219886576388,32.90999984741211,2.1389091988005635,34.014999389648445,-1.3515268093291597,33.834999084472656,-0.026726709010189365 2204,2014-07-23,33.049999237060554,33.5,32.845001220703125,33.27000045776367,38310.0,-0.007507507679512693,-1.0793702694520133,-0.5057527711519411,50.47983956291297,57.21736441281114,0.732034968861818,0.33209778133832657,0.9970150794070847,-0.9611593799645419,5.316301084151203,0.654998779296875,0.1397214853733928,-0.3895004272460838,-1.3465178982478463,0.5675170437556787,-0.868009162746965,0.08900830825479744,1.5447599426269463,18.399861653645832,-40.48047694425277,0.4785087355008826,7,0.6575012207031179,0.6075000762939382,1.257500648498528,-0.36999893188477273,0.6399993896484304,2,-0.001512836254606853,1.7356356110565456,33.299999237060554,1.0476219886576388,32.90999984741211,2.1389091988005635,34.014999389648445,-0.001512836254606853 2205,2014-07-24,33.900001525878906,33.939998626708984,32.84000015258789,33.005001068115234,64767.0,0.0257186780163432,1.2564194859716185,-4.068161326120259,53.59713760360066,56.78736315542961,-0.03459990483126063,-0.4711791146983515,0.19420991631105267,-1.8040014652588994,5.436368323929646,1.0999984741210938,0.26861359250966643,0.41550178527832315,-0.5391371336543145,1.3701407042109608,-0.06181767418799211,0.8928212447446384,0.6191673598632832,85.66326670130475,28.448104716664297,0.47731945946631815,7,-0.19250106811523438,-0.24250221252441406,0.3087482452392578,-1.220001220703125,2.454998016357422,3,-0.0560472401285429,-1.0793702694520133,33.049999237060554,1.7356356110565456,33.299999237060554,1.0476219886576388,32.90999984741211,-0.0560472401285429 2206,2014-07-25,33.09999847412109,33.89500045776367,32.889999389648445,33.89500045776367,31906.0,-0.02359890901913697,1.5282982653966857,-0.8882699184635595,46.00639113918034,55.26356229965931,0.6801620331463241,0.3216892481241871,1.0437255409390147,-1.002215842149397,5.7618433132118145,1.0100021362304616,0.3486451878726129,-0.36950111389160867,-1.3390419325430898,0.6000397047598724,-0.8542715232173492,0.11526929543413189,1.3466037294336033,31.473904981913392,-20.596976005151106,0.4847704093257423,7,0.5575027465820384,0.5575008392334055,1.1062517166137766,-0.4199981689453054,2.9000015258789134,4,-0.04229600530876798,1.2564194859716185,33.900001525878906,-1.0793702694520133,33.049999237060554,1.7356356110565456,33.299999237060554,-0.04229600530876798 2207,2014-07-28,32.919998168945305,33.14500045776367,32.77000045776367,33.09999847412109,43796.0,-0.005438075935759068,1.7777338231137279,0.22641491326983315,51.063819713721884,53.620244486155315,0.7264924129389527,0.5209149570659903,1.2544368096984186,-0.8254533487795328,5.9593410845034285,0.375,0.3869262778077882,-0.5447513580322365,-1.5245445438409106,0.43504182777643763,-1.0346479509365736,-0.05485476512789944,1.4569400197093856,17.408655524220023,-37.38533384365735,0.48989659290433707,7,0.7375030517578196,0.7375011444091868,1.2862520217895579,-0.23999786376952414,2.915000915527351,0,-0.03462933006403379,1.5282982653966857,33.09999847412109,1.2564194859716185,33.900001525878906,-1.0793702694520133,33.049999237060554,-0.03462933006403379 2208,2014-07-29,32.900001525878906,33.255001068115234,32.84000015258789,32.919998168945305,27633.0,-0.0006074314756573385,-4.928610354223434,0.11109227313182167,47.29857847323817,51.94133383124377,0.5977087406068833,0.5518800579955467,1.3087689900685149,-0.8082848201590167,6.226532193846376,0.41500091552734375,0.3139661265800342,-0.5537481307983398,-1.5545522445559143,0.44705598295923465,-1.0541501876771235,-0.05334607391955615,1.410059208471786,11.111219792114976,-42.09969589682177,0.5004020568787862,7,0.7425003051757884,0.7574977874755859,1.3349981307983398,-0.220001220703125,2.3249969482421875,1,0.018237034841750432,1.7777338231137279,32.919998168945305,1.5282982653966857,33.09999847412109,1.2564194859716185,33.900001525878906,0.018237034841750432 2209,2014-07-30,33.25,33.299999237060554,32.889999389648445,32.900001525878906,42480.0,0.010638250999647658,-1.2161989401407123,-17.502861503249257,49.13082082009415,51.2243077413643,0.14192412043438196,0.22648906088639364,0.9762816423916547,-1.1571888554578464,6.2794972015209725,0.4099998474121094,0.2161006665575229,-0.21199970245361044,-1.2026738827901013,0.7786744778828805,-0.7073367926218523,0.28333738771463146,0.9958583782188555,41.02566610587269,-9.939381459318696,0.49533709016824495,7,0.15250015258789062,0.4074993133544922,0.9174995422363281,-0.5699996948242188,2.75,2,-0.03323306893943845,-4.928610354223434,32.900001525878906,1.7777338231137279,32.919998168945305,1.5282982653966857,33.09999847412109,-0.03323306893943845 2210,2014-07-31,33.200000762939446,33.36999893188477,33.049999237060554,33.299999237060554,50037.0,-0.0015037364529489894,1.6666878596177332,-0.2857111716621659,40.54623919602825,48.66831714622129,0.10323228823897068,0.30803312562970575,1.0248739986200235,-1.0997484304021228,6.426584034663247,0.31999969482421875,0.08282548056583039,-0.27199897766114134,-1.2469502616274681,0.7029523063051855,-0.7594746196443083,0.2154766643220256,0.9842233533928422,38.2222493489577,-6.270037328216176,0.48747564198316395,7,0.13249969482422586,0.45749855041504617,0.831249237060554,-0.5200004577636648,3.849998474121101,3,0.014758971461124704,-1.2161989401407123,33.25,-4.928610354223434,32.900001525878906,1.7777338231137279,32.919998168945305,0.014758971461124704 2211,2014-08-01,32.85499954223633,33.259998321533196,32.720001220703125,33.259998321533196,63154.0,-0.010391602794426302,1.666660387310736,4.0500495918205175,35.793742507533054,47.33859950108565,0.297688448793636,0.6347804429079176,1.3234883357536162,-0.7424506165363738,6.647067251142191,0.539997100830071,-0.039056272389650815,-0.5847501754760742,-1.5977313390917018,0.4282309881395534,-1.0912407572838845,-0.07825959366826396,1.2700556826848555,20.769045676758797,-18.754198861220356,0.5064905818078136,8,0.4675006866455078,0.8024997711181641,1.1137504577636719,-0.1074991226196289,4.900001525878899,4,0.1065286881377252,1.6666878596177332,33.200000762939446,-1.2161989401407123,33.25,-4.928610354223434,32.900001525878906,0.1065286881377252 2212,2014-08-04,32.59999847412109,32.915000915527344,32.514999389648445,32.915000915527344,42770.0,-0.007761408360010158,1.5396725440805594,0.7777861502524613,34.10403902014512,45.335623115161624,0.5633317542178204,0.8548514436929437,1.5293113108752792,-0.4668508189192764,6.995179640440119,0.40000152587889914,-0.1267161464740454,-0.7897512435913185,-1.8661608669443055,0.2866583797616684,-1.327956055267812,-0.25154643191482506,1.4682546150454385,9.941418711209984,-23.829114463381337,0.538204811676493,8,0.6275005340576243,1.0125007629394602,1.463751792907722,0.38750171661377664,5.330001831054695,0,0.1042945302153293,1.666660387310736,32.85499954223633,1.6666878596177332,33.200000762939446,-1.2161989401407123,33.25,0.1042945302153293 2213,2014-08-05,32.939998626708984,33.095001220703125,32.564998626708984,32.685001373291016,32413.0,0.010429453021533197,-1.14141274024753,-0.8095088161208885,39.81130934729854,44.150230868982234,0.18650860817137271,0.554296539172995,1.1342044735344956,-0.7772001565109292,6.778003610581249,0.5300025939941406,-0.26504293718302563,-0.4567510604858427,-1.5187367269465,0.6052346059748146,-0.9877438937161713,0.07424177274448596,1.0350592404864543,49.70753971971916,18.906239569072266,0.5309928332303283,8,0.28750038146972656,0.6725006103515625,1.1387519836425781,0.2025012969970703,5.290000915527344,1,0.0878870849562301,1.5396725440805594,32.59999847412109,1.666660387310736,32.85499954223633,1.6666878596177332,33.200000762939446,0.0878870849562301 2214,2014-08-06,32.900001525878906,32.900001525878906,32.49499893188477,32.799999237060554,33584.0,-0.0012142411201452319,7.099866488651394,0.3921700625317616,40.931156353045004,42.742899618920504,0.22684626314455159,0.6027507541813009,1.0631729980179472,-0.7189801675159089,6.53035216714145,0.44499969482421164,-0.25190045038350917,-0.4824981689453125,-1.5639177556169344,0.5989214177263094,-1.0232079622811199,0.058211624390494876,0.9874528326637133,46.28601074218669,15.136664098235173,0.5407097933358094,8,0.2949981689453125,0.7024974822998047,1.1787490844726562,0.36249828338623047,5.079998016357422,2,0.07066859697296257,-1.14141274024753,32.939998626708984,1.5396725440805594,32.59999847412109,1.666660387310736,32.85499954223633,0.07066859697296257 2215,2014-08-07,33.14500045776367,33.25,32.685001373291016,32.900001525878906,116677.0,0.007446775699753383,1.483521274365961,2.449933244325942,41.666672756543974,42.260708687516455,-0.15255502759791284,0.3604821188133158,0.728496703920257,-0.9554033906701846,6.548053475914209,0.5649986267089844,-0.28897599380152883,-0.22749919891357706,-1.314065424120301,0.8590670262931468,-0.770782311516939,0.31578391368978487,0.6310574666463182,84.96758751371362,52.77157087463473,0.5432831126033603,8,-0.21250152587889914,0.45749855041503906,0.9337501525878906,0.4174995422363281,4.954998016357422,3,0.08613665719734787,7.099866488651394,32.900001525878906,-1.14141274024753,32.939998626708984,1.5396725440805594,32.59999847412109,0.08613665719734787 2216,2014-08-08,31.739999771118164,32.990001678466804,31.6299991607666,32.810001373291016,148452.0,-0.04238952080980918,-1.1085264211564532,-4.3673725184896846,39.40217043892184,40.96496987920534,1.1613729465763143,1.6649764783726013,2.040313157806338,0.45001023420005026,6.732194578763561,1.5150012969970703,-0.3346747263099914,-1.5144999504089327,-2.768151116648788,-0.2608487841690774,-2.141325533528864,-0.8876743672890015,1.933573433889812,6.790157615203209,-28.08495353491372,0.6268255831199288,8,0.7599992752075195,1.4299993515014648,2.2300004959106445,2.0425004959106445,6.100000381469727,4,0.16729677076980387,1.483521274365961,33.14500045776367,7.099866488651394,32.900001525878906,-1.14141274024753,32.939998626708984,0.16729677076980387 2217,2014-08-11,32.06999969482422,32.334999084472656,31.834999084472656,32.0,24000.0,0.010396973096588935,-1.4999904632932155,-0.06542017757923953,38.736266039547054,40.01360183101744,0.7801634816184304,1.2253176853671093,1.6279077267843292,0.15499919476224022,6.18976497197019,0.5949993133544922,-0.4671011178866351,-1.0750000953674288,-2.341366975010004,0.19136678427514653,-1.7081835351887165,-0.44181665554614113,1.3992161057596206,27.160512723303903,-7.837529575832228,0.6331834398212884,8,0.42999935150146484,1.0999994277954102,1.6962499618530273,1.8250007629394531,6.0600013732910085,0,0.1772685197190229,-1.1085264211564532,31.739999771118164,1.483521274365961,33.14500045776367,7.099866488651394,32.900001525878906,0.1772685197190229 2218,2014-08-12,31.959999084472656,32.009998321533196,31.79999923706055,32.0,20965.0,-0.0034300159463149793,6.000254323500794,-0.5714441416893733,39.7556370759913,38.971914748339344,0.8300957752843985,1.2173762079420456,1.6625193898814814,0.29898573235205106,5.807368870925835,0.2700004577636683,-0.49600459499828986,-1.070500659942624,-2.3302834398849654,0.18928211999971722,-1.7003920499137948,-0.44060926997145344,1.3252950521294622,20.370355108100693,-16.03626015977446,0.6298913899711713,8,0.5399999618530273,1.2100000381469727,1.7437505722045898,1.9375009536743164,7.150001525878906,1,0.1867960385394245,-1.4999904632932155,32.06999969482422,-1.1085264211564532,31.739999771118164,1.483521274365961,33.14500045776367,0.1867960385394245 2219,2014-08-13,32.485000610351555,32.584999084472656,31.81999969482422,31.899999618530273,47043.0,0.01642683169330761,-1.0536873231864208,-14.624690062940887,35.83582364257458,38.44853524240005,0.2069279556053374,0.6023635103526104,1.057648545013457,-0.18623690996421516,5.418003494168995,0.7649993896484375,-0.5413502597448314,-0.46874914169312376,-1.659869491527978,0.7223712081417304,-1.0643093166105544,0.12681103322430687,0.6347640286670142,52.77783991701816,21.66820027137974,0.5955601749174277,8,-0.04000186920165305,0.6849985122680735,1.1662492752075266,1.4124994277954173,6.134998321533217,2,0.17685081803735891,6.000254323500794,31.959999084472656,-1.4999904632932155,32.06999969482422,-1.1085264211564532,31.739999771118164,0.17685081803735891 2220,2014-08-14,32.049999237060554,32.470001220703125,32.049999237060554,32.400001525878906,43538.0,-0.013390837774907904,-1.3999956403745486,-0.5982934964412473,38.660908640006184,38.76710925711929,0.5158988328647212,0.9452436696531876,1.4183294344865018,0.2864176782074068,5.298199635375667,0.4350013732910014,-0.5743515908267511,-0.8145005226135211,-1.995044545437608,0.36604350021056575,-1.404772534025561,-0.22422851120148124,0.920788854132816,30.882301380160886,-0.17377343912601262,0.5902720114120432,8,0.3900003433227468,1.119999885559075,1.5512504577636648,2.0975008010864187,7.755001068115227,3,0.18502341486232243,-1.0536873231864208,32.485000610351555,6.000254323500794,31.959999084472656,-1.4999904632932155,32.06999969482422,0.18502341486232243 2221,2014-08-15,31.709999084472656,32.25,31.6200008392334,32.049999237060554,26187.0,-0.010608429350436377,-1.4230893378522784,0.9714226547939933,37.36952174498221,39.12994067099007,0.7558901442163304,1.1633504738765978,1.6852960012937643,0.663274599958541,5.509514499704772,0.6299991607666016,-0.6604247289316802,-1.039250659942624,-2.1967043981836056,0.11820307829835741,-1.6179775290631113,-0.4605237908221369,1.1267101136780369,9.326259988891898,-22.48717339960519,0.5787268691204908,8,0.725001335144043,1.455000877380371,1.8912506103515625,2.582500457763672,7.245002746582031,4,0.2015137046401685,-1.3999956403745486,32.049999237060554,-1.0536873231864208,32.485000610351555,6.000254323500794,31.959999084472656,0.2015137046401685 2222,2014-08-18,32.43000030517578,32.764999389648445,31.79999923706055,31.79999923706055,45838.0,0.022705810201542498,-2.0634873539972967,-1.852943486407293,45.71948017296068,39.78640409606365,0.010324478766904122,0.4274612521242105,0.9189481301804392,-0.014510557153450065,5.337409918267539,1.0550003051757884,-0.6833683381413209,-0.29524946212768555,-1.4585596775869973,0.8680607533316262,-0.876904569857345,0.2864056456019739,-0.8099994659423828,70.74240099681953,34.810336738481496,0.5816551077296559,8,0.005000114440917969,0.7349996566772461,1.1724987030029297,2.1075000762939453,6.6100006103515625,0,0.1668208386217216,-1.4230893378522784,31.709999084472656,-1.3999956403745486,32.049999237060554,-1.0536873231864208,32.485000610351555,0.1668208386217216 2223,2014-08-19,32.40999984741211,32.59999847412109,32.31999969482422,32.47499847412109,15589.0,-0.0006167270297706695,-1.2857142857142276,-0.10317224842718624,41.86046941442959,39.889661102884155,-0.05896209808714303,0.3977598277899972,0.8780351961643618,0.048018248330691904,4.921535046055463,0.2799987792968679,-0.6533711115986804,-0.2707499504089341,-1.40931518196723,0.8678152811493582,-0.8400325661880785,0.2985326653702103,-0.7899990081787109,68.9956339151999,32.31543844549391,0.5692826157791467,8,0.025000572204589844,0.7050008773803711,1.3424997329711914,2.127500534057617,6.4550018310546875,1,0.17648877653912898,-2.0634873539972967,32.43000030517578,-1.4230893378522784,31.709999084472656,-1.3999956403745486,32.049999237060554,0.17648877653912898 2224,2014-08-20,33.0,33.674999237060554,32.25,32.439998626708984,90727.0,0.01820426273883502,-2.0319176998153674,-8.615587769236226,48.245608751577805,40.62065399122125,-0.7077088994606839,-0.2067799157818868,0.23191572869323807,-0.4951119528209489,5.217969232254738,1.424999237060554,-0.5740000950271664,0.3217501640319824,-0.813616392401002,1.4571167204649704,-0.2459331141845098,0.8894334422484746,-1.3570991897583013,67.15329618873369,29.401290102320395,0.567683278216494,8,-0.35249996185302734,0.11500072479248047,0.7524995803833008,1.5650005340576172,6.0,2,0.18515153364701709,-1.2857142857142276,32.40999984741211,-2.0634873539972967,32.43000030517578,-1.4230893378522784,31.709999084472656,0.18515153364701709 2225,2014-08-21,32.0,33.075000762939446,31.85000038146973,33.075000762939446,66765.0,-0.030303030303030276,1.2790688596724789,-1.9196395119924123,43.273020530323684,41.050748445821455,0.12604758553244721,0.6783581214871219,1.1686608793343112,0.5395530015801242,5.55634709261446,1.225000381469716,-0.5802179758694379,-0.5832497596740751,-1.5999386207623019,0.4334391014141481,-1.0915941902181885,-0.07490532912996173,-0.27581525268554685,18.491457763100556,-20.524404037664723,0.5083444305441119,8,0.6475000381469727,1.100001335144043,1.7524995803833008,2.565000534057617,7.400001525878906,3,0.20687496662139915,-2.0319176998153674,33.0,-1.2857142857142276,32.40999984741211,-2.0634873539972967,32.43000030517578,0.20687496662139915 2226,2014-08-22,31.70000076293945,31.940000534057614,31.5,31.90999984741211,68643.0,-0.0093749761581422,2.2592576894277148,0.19534784691542484,42.968769557769434,41.52102661451283,0.4691079990295357,0.9150082437590363,1.459932851465279,0.8733036325476,5.737387423625087,0.5,-0.6053830467174564,-0.8132491111755407,-1.8720435614844426,0.2455453391333613,-1.342646336329988,-0.2838518860210897,1.9749984741211044,9.19544060207325,-32.114368990868584,0.5293972251544503,8,0.8874988555908239,1.0999984741210973,1.9687490463256871,2.8649997711181676,7.1450004577636825,4,0.2556782128444586,1.2790688596724789,32.0,-2.0319176998153674,33.0,-1.2857142857142276,32.40999984741211,0.2556782128444586 2227,2014-08-25,31.78000068664551,31.81999969482422,31.65999984741211,31.73500061035156,17515.0,0.0025236568385067493,1.560036621652552,-0.21428701180747797,40.55376469846349,41.60970746145418,0.3840305998756257,0.7854963552138479,1.373567203094769,0.8356868788934655,6.111713677086545,0.15999984741210938,-0.6592059649899937,-0.6762493133544858,-1.7651596813847483,0.4126610546757803,-1.2207044973696206,-0.13179412933935453,1.8514985656738325,12.873599304058786,-26.24316410690559,0.5444551840151325,8,0.8074989318847621,0.9499988555908168,1.8299989700317347,2.784999847412106,7.159997940063466,0,0.22577095624243437,2.2592576894277148,31.70000076293945,1.2790688596724789,32.0,-2.0319176998153674,33.0,0.22577095624243437 2228,2014-08-26,33.5,33.5,31.81999969482422,31.834999084472656,78342.0,0.05412206658879226,1.0180172749558962,36.99995761454085,53.83630565760327,43.609761018679585,-1.2231768607819404,-0.9351958063823886,-0.3377781544589453,-0.8371656309395092,6.9814097647118825,1.7199993133544886,-0.5474154934971622,1.0137500762939453,-0.15664762830780177,2.184147780895689,0.4285512239930753,1.5989489285948189,0.08886926727295474,91.95405524385102,51.52403786534674,0.5851988523008721,8,-0.9125003814697266,-0.7800006866455078,0.1099996566772461,1.0650005340576172,5.740001678466797,1,0.16537316165753269,1.560036621652552,31.78000068664551,2.2592576894277148,31.70000076293945,1.2790688596724789,32.0,0.16537316165753269 2229,2014-08-27,32.14500045776367,33.419998168945305,32.110000610351555,33.419998168945305,65761.0,-0.04044774752944258,1.0549018199878757,-0.7657639700323003,44.40089843981943,44.24753766310328,0.08774953668748964,0.35075895215307185,0.9901598556471356,0.5601348436030662,7.827396096589352,1.3899993896484446,-0.4822843399899668,-0.28599948883056925,-1.407913460342563,0.8359144826814244,-0.8469564745865696,0.2749574969254276,1.402091424163821,32.250022888183594,-2.4411067299631313,0.5609569857559973,8,0.44249916076660156,0.5749988555908203,1.5374994277954102,2.4200000762939453,6.329998016357422,2,0.20905276481587687,1.0180172749558962,33.5,1.560036621652552,31.78000068664551,2.2592576894277148,31.70000076293945,0.20905276481587687 2230,2014-08-28,33.689998626708984,34.0,32.235000610351555,32.235000610351555,114262.0,0.048063404789038255,-1.4261193071136853,-1.1411769633758606,60.74971615839445,46.845337042371305,-1.3411906921105796,-1.218100232106309,-0.5720807130248033,-0.9216524900642327,8.78076118427907,1.8549995422363281,-0.3736591302386998,1.2344987869262667,0.023975404411885393,2.4450221694406515,0.629237095669076,1.8397604781834573,-2.1899986267089844,87.59994506835938,47.33971268312027,0.6052616912571921,8,-0.9399986267089844,-0.9399986267089844,-0.007498741149902344,0.8750019073486328,5.0800018310546875,3,0.1576135823609479,1.0549018199878757,32.14500045776367,1.0180172749558962,33.5,1.560036621652552,31.78000068664551,0.1576135823609479 2231,2014-08-29,36.35499954223633,36.39500045776367,34.775001525878906,34.86999893188477,266157.0,0.07910362196971321,1.0702829452829452,1.0206203676271928,68.78561540033576,49.4082409565241,-3.6632351957582685,-3.802396378387513,-3.21355708485801,-3.506425793062718,10.4734833688607,2.7050018310546875,-0.2074145660192599,3.7244997024536133,1.6022124308454622,5.846786974061764,2.663356066649534,4.785643338257689,-4.804999542236327,99.1552078063117,54.87350835430556,1.0611436358040762,8,-2.407499313354492,-2.407499313354492,-2.672499656677246,-1.789999008178711,2.295001983642578,4,0.0837574479984513,-1.4261193071136853,33.689998626708984,1.0549018199878757,32.14500045776367,1.0180172749558962,33.5,0.0837574479984513 2232,2014-09-01,36.0,36.95000076293945,35.6349983215332,36.38000106811523,200537.0,-0.009764806676008875,-1.3693643227564687,-0.2558928699869468,67.33905745228027,52.23919518295195,-3.0715861137820966,-3.351447434421253,-2.8360940067765696,-3.071729933838725,12.014172462283584,1.31500244140625,-0.02232579424573089,3.19950008392334,0.5971088362662371,5.801891331580443,1.898304460094792,4.500695707751891,-4.256199981689452,81.48147046510297,32.763406706402066,1.3011956238285507,9,-1.7749996185302734,-1.7749996185302734,-2.3424997329711914,-1.4349994659423828,2.200000762939453,0,0.07902781168619821,1.0702829452829452,36.35499954223633,-1.4261193071136853,33.689998626708984,1.0549018199878757,32.14500045776367,0.07902781168619821 2233,2014-09-02,35.834999084472656,37.29999923706055,35.54499816894531,36.20000076293945,171235.0,-0.0045833587646484375,-2.714274180852309,0.960528032926786,64.83613021462995,54.08258645662441,-2.648136785176824,-3.1183176841738813,-2.64847185955211,-2.8202373796806057,14.012754830422919,1.7550010681152344,0.21615753679215288,2.889749145507814,-0.04601095182361803,5.825509242839246,1.4218690968420944,4.35762919417353,-3.778827021484375,71.77262928262361,22.594526008283097,1.4678800486657162,9,-1.4349994659423828,-1.4349994659423828,-2.1774988174438477,-1.269998550415039,1.1300010681152344,1,0.08664712213099279,-1.3693643227564687,36.0,1.0702829452829452,36.35499954223633,-1.4261193071136853,33.689998626708984,0.08664712213099279 2234,2014-09-03,35.224998474121094,36.02999877929688,35.084999084472656,35.845001220703125,113078.0,-0.017022481538610523,-1.0999957614546845,1.698629850652676,63.846485803769795,56.36852704256287,-1.887857269506874,-2.450860103113385,-2.009254334365565,-2.132481707860336,15.778206632900405,0.9449996948242259,0.3603428767734016,2.163498687744138,-0.9438335690602244,5.270830944548496,0.6098325593419602,3.717164816146319,-2.74932023720703,59.03255033481233,7.228675300545007,1.5536661284021798,9,-0.8249988555908203,-0.8249988555908203,-1.574997901916504,-0.6024990081787109,2.0050010681152344,2,0.11398164310199821,-2.714274180852309,35.834999084472656,-1.3693643227564687,36.0,1.0702829452829452,36.35499954223633,0.11398164310199821 2235,2014-09-04,36.0,36.45500183105469,35.09999847412109,35.209999084472656,160023.0,0.022001463717543635,-1.6831692891080945,-1.2741893804220759,68.02521161950226,59.15257616053318,-2.27503316593409,-3.1631835104341874,-2.744947421335361,-2.824751511292874,17.744899429802768,1.3550033569336009,0.5658907444649444,2.795750236511232,-0.5785785577629596,6.170079030785423,1.1085858393741361,4.482914633648328,-3.1383760830742204,48.514835031189904,-8.304347211344073,1.687164397137095,9,-1.5200004577636719,-1.6000003814697266,-2.4700002670288086,-1.2875003814697266,0.9500007629394531,3,0.06874995761447478,-1.0999957614546845,35.224998474121094,-2.714274180852309,35.834999084472656,-1.3693643227564687,36.0,0.06874995761447478 2236,2014-09-05,37.04999923706055,37.71500015258789,36.06499862670898,36.18000030517578,176322.0,0.02916664547390413,-1.9999965321005848,1.1012631944913904,68.88797671630971,62.30082194029387,-2.778517785168347,-4.000058954260332,-3.7555218993878015,-3.794573895761488,18.997269816862115,1.7150001525878906,0.7329249509414097,3.580249500274661,-0.1280599915296392,7.288558992078961,1.726094754372511,5.434404246176811,-3.8333052945239885,74.71480435542522,18.844812868178828,1.854154745902151,9,-2.282499313354492,-2.4424991607666016,-3.554999351501465,-2.3374996185302734,-0.5,4,0.046423785590328226,-1.6831692891080945,36.0,-1.0999957614546845,35.224998474121094,-2.714274180852309,35.834999084472656,0.046423785590328226 2237,2014-09-08,37.75500106811523,37.76499938964844,36.97000122070313,37.04999923706055,86809.0,0.019028389893986253,1.1931030128279134,0.8103479271260304,70.69299590322511,64.17378752314073,-2.8461358221913713,-4.487387921926633,-4.39968226694527,-4.413447478532262,20.324147687529557,0.7949981689453054,1.059656229080069,4.001001262664786,-0.10568195209241793,8.10768447742199,1.9476596552861878,6.054342870043389,-4.088476504573535,99.62692834348186,43.541102915630795,2.0533416073786013,9,-2.8175010681152273,-3.1225013732910085,-4.265001296997063,-3.042501449584954,-1.0100021362304545,0,0.023705480928181588,-1.9999965321005848,37.04999923706055,-1.6831692891080945,36.0,-1.0999957614546845,35.224998474121094,0.023705480928181588 2238,2014-09-09,37.93000030517578,38.27000045776367,37.72999954223633,37.78499984741211,88355.0,0.0046351273237903445,-3.235283557975676,0.20567387399086848,69.72000122070311,66.98702116546114,-2.600081720325953,-4.4187489072142085,-4.513937081864228,-4.521982121161358,21.74371428185652,0.5400009155273438,1.4551632976823612,3.877500438690184,-0.5365088197201757,8.291509697100544,1.6704958094850042,6.084505067895364,-3.771658762501282,89.32496056550916,33.208190441041104,2.2070046292051804,9,-2.677499771118164,-3.0450000762939453,-4.510001182556152,-3.217500686645508,-2.2449989318847656,1,0.007118387967079087,1.1931030128279134,37.75500106811523,-1.9999965321005848,37.04999923706055,-1.6831692891080945,36.0,0.007118387967079087 2239,2014-09-10,38.22999954223633,38.75,37.66999816894531,37.974998474121094,118461.0,0.007909286439410135,-1.4971092147912946,1.7586225040119965,76.39830485187495,68.72575324251454,-2.17486125905193,-4.4968342674963395,-4.747325138722772,-4.750862099641779,24.31350902871465,1.0800018310546875,1.9136631308190672,3.890249729156494,-0.8312736249244992,8.611773083237491,1.529488052115994,6.251011406196991,-3.496025751449345,85.75341807183337,23.849643419576438,2.360761677040498,9,-1.467498779296875,-3.104999542236328,-4.810000419616699,-3.5174999237060547,-3.5649986267089844,2,-0.03308918139669015,-3.235283557975676,37.93000030517578,1.1931030128279134,37.75500106811523,-1.9999965321005848,37.04999923706055,-0.03308918139669015 2240,2014-09-11,37.97999954223633,38.599998474121094,37.8650016784668,38.26499938964844,113345.0,-0.006539367067577406,-1.8543810137552499,-1.117641778987838,76.72339906083778,69.60772920479255,-1.3995014181471888,-3.9840596957399015,-4.4295054083463725,-4.433668004032455,27.02217867689888,0.7349967956542969,2.167441490870594,3.343749713897708,-1.5151202744876784,8.202619702283094,0.9143147197050183,5.7731847080903975,-2.6034615579752654,71.32215776784211,2.637486862327492,2.4294349941926923,9,-1.0625,-2.854999542236328,-4.581250190734863,-3.2674999237060547,-2.0550003051757812,3,-0.019747235625054427,-1.4971092147912946,38.22999954223633,-3.235283557975676,37.93000030517578,1.1931030128279134,37.75500106811523,-0.019747235625054427 2241,2014-09-12,38.099998474121094,38.29999923706055,37.80500030517578,38.125,120330.0,0.0031595295769111242,1.6399943033854167,0.08772469917415106,76.80236776564361,70.65920812849959,-1.3923632432049757,-3.795381474602479,-4.495010876407065,-4.485971082695649,29.208592356148554,0.4949989318847656,2.665358059973883,3.1442486763000517,-1.7447064393684713,8.033203791968578,0.6997711184657902,5.588726234134313,-2.183706567341801,63.48303530097539,-11.754856643121869,2.4444775578342632,9,-1.1824989318847656,-2.9749984741210938,-4.8324995040893555,-3.3874988555908203,-2.0749969482421875,4,-0.030183668168983324,-1.8543810137552499,37.97999954223633,-1.4971092147912946,38.22999954223633,-3.235283557975676,37.93000030517578,-0.030183668168983324 2242,2014-09-15,37.84000015258789,38.04999923706055,37.400001525878906,38.04999923706055,74186.0,-0.006824103200681275,5.190481380563124,8.399450717119317,71.00678115192062,71.34483601042076,-0.9430887009834379,-3.2773286992740935,-4.1856405000040695,-4.1620554378107855,32.14747991242333,0.6999969482421875,2.900689277706448,2.613750362396239,-2.2854445183179664,7.512945243110444,0.16415292203913623,5.063347802753341,-1.4703149508932825,32.59252770603627,-38.85659307643456,2.4495974403571035,9,-0.9225006103515625,-2.7150001525878906,-5.005001068115234,-3.46250057220459,-0.9249992370605469,0,-0.03409093314813638,1.6399943033854167,38.099998474121094,-1.8543810137552499,37.97999954223633,-1.4971092147912946,38.22999954223633,-0.03409093314813638 2243,2014-09-16,38.13000106811523,38.13000106811523,37.54999923706055,37.790000915527344,89833.0,0.007663871943919709,2.4117739456294696,-1.619055404177986,82.29898005734603,73.39511314970702,-0.9759384340129955,-3.2852668340864,-4.39609126758419,-4.392190640917342,35.25878407964272,0.5800018310546804,2.816445073286154,2.617751216888422,-2.256987357950834,7.492489791727678,0.18038192946879406,5.05512050430805,-1.3794654986917578,54.07410128456491,-21.41087031057082,2.4373692874196284,9,-1.2050018310546804,-3.0050010681152273,-5.295001983642571,-4.085001945495598,-0.36500167846678977,1,-0.03632316017396098,5.190481380563124,37.84000015258789,1.6399943033854167,38.099998474121094,-1.8543810137552499,37.97999954223633,-0.03632316017396098 2244,2014-09-17,39.11000061035156,39.165000915527344,38.084999084472656,38.13000106811523,85401.0,0.025701534612749377,-1.0186883901673827,2.8823503012488327,81.14943395597665,74.85336007598195,-1.5051822127752246,-3.9885451794489057,-5.29592449833801,-5.312883931490262,37.47697597295572,1.0800018310546875,2.804744548871632,3.292250728607179,-1.684334819500073,8.268836276714431,0.8039579545535531,5.780543502660805,-2.039550732035849,96.8838343232098,21.984055996504793,2.488292774053627,9,-1.4950008392333984,-3.7775001525878906,-6.275001525878906,-5.190001487731934,-0.875,2,-0.08757348973689416,2.4117739456294696,38.13000106811523,5.190481380563124,37.84000015258789,1.6399943033854167,38.099998474121094,-0.08757348973689416 2245,2014-09-18,38.61999893188477,39.810001373291016,38.4900016784668,39.02000045776367,170845.0,-0.012528807742771986,-3.0000231195163396,-0.4081650129816442,67.35631310326289,74.68317523008784,-0.6754844759228433,-3.138050153970404,-4.734955577479347,-4.76582324843578,40.520578115795836,1.3199996948242188,2.849405653294731,2.4712491035461497,-2.3130802273399027,7.255578434432202,0.07908443810312349,4.863413768989176,-1.172529866870967,50.622302209517414,-20.33319197782542,2.392164665443026,9,-0.22999763488770242,-2.964998245239265,-5.812500000000007,-4.804999351501472,-0.4349975585937571,3,-0.1024080301849043,-1.0186883901673827,39.11000061035156,2.4117739456294696,38.13000106811523,5.190481380563124,37.84000015258789,-0.1024080301849043 2246,2014-09-19,39.80500030517578,39.900001525878906,38.290000915527344,38.79999923706055,148789.0,0.03068362004310332,1.6945537774968638,-2.512493085887626,75.86674757659219,75.25803652712864,-1.5964781818504434,-3.8838383436040758,-5.858096239970074,-5.901943416117348,44.127140182757756,1.6100006103515625,3.0003793199259476,3.251000499725343,-1.3147491618720437,7.81675016132273,0.9681256689266533,5.533875330524033,-1.8850247785065335,96.199951171875,25.47809826013807,2.282874830798693,9,-1.154998779296875,-4.104999542236328,-7.000000953674316,-6.090001106262207,-1.7950019836425781,4,-0.09747521764522449,-3.0000231195163396,38.61999893188477,-1.0186883901673827,39.11000061035156,2.4117739456294696,38.13000106811523,-0.09747521764522449 2247,2014-09-22,38.95500183105469,40.0,38.88000106811523,39.46500015258789,95357.0,-0.021354062745995495,-2.3939369418836,-0.50746047712133,69.40299994591105,75.22281416326285,-0.623976479573642,-2.6021598710847798,-4.959996740188657,-5.000165310599741,47.94330821967985,1.1199989318847727,3.0261358620428496,2.0422519683837876,-2.0467201953057312,6.1312241320733065,-0.0022341134609717983,4.086738050228547,-0.6650009155273438,57.34702679473666,-12.694900331304758,2.044486081844758,9,-0.2550010681152344,-3.2050018310546875,-6.155001640319824,-5.245001792907715,-1.1100006103515554,0,-0.07521499595566705,1.6945537774968638,39.80500030517578,-3.0000231195163396,38.61999893188477,-1.0186883901673827,39.11000061035156,-0.07521499595566705 2248,2014-09-23,39.040000915527344,39.15499877929688,38.790000915527344,38.82500076293945,70214.0,0.0021819812726819876,-1.561389889039147,-0.4215703140777752,75.38258650201121,75.10995656883354,-0.5978320626766802,-2.372473377905976,-4.994593038163117,-5.030927775280119,50.069784848242946,0.36499786376953836,2.967150641461238,1.8502510070800753,-2.009454417943658,5.709956432103809,-0.07960170543179146,3.780103719591942,-0.75,49.86952347183101,-20.67418721891371,1.9298527125118663,9,-0.3400001525878906,-3.2900009155273438,-6.2400007247924805,-5.527501106262207,0.05999755859375,1,-0.054431351182546384,-2.3939369418836,38.95500183105469,1.6945537774968638,39.80500030517578,-3.0000231195163396,38.61999893188477,-0.054431351182546384 2249,2014-09-24,38.8650016784668,39.20500183105469,38.75500106811523,39.00500106811523,59737.0,-0.004482562319585992,-1.4999999999999407,-0.6511594897180344,70.71585596270812,74.44245178015248,-0.3612773537184353,-1.758367702325529,-4.762770617661573,-4.805591848989103,52.319409859352795,0.45000076293946023,2.8096454474334536,1.3392517089843778,-1.7680012324675545,4.44650465043631,-0.21437476174158832,2.892878179710344,-0.23300094604492472,33.62579361361335,-38.06427299080237,1.5536264707259677,9,-0.16500091552734375,-3.115001678466797,-6.090001106262207,-5.357501029968262,1.0049972534179759,2,-0.028303158145180696,-1.561389889039147,39.040000915527344,-2.3939369418836,38.95500183105469,1.6945537774968638,39.80500030517578,-0.028303158145180696 2250,2014-09-25,39.0,39.099998474121094,38.72000122070313,38.775001525878906,67776.0,0.003473518994031144,-1.268646518936946,-1.6071389645777383,66.2500166893112,73.26996832722666,-0.37590305985506234,-1.554876293955303,-4.832241432839311,-4.885684149902197,54.168576640263154,0.37999725341796164,2.6671326847964423,1.2087499618530302,-1.3832201508703648,3.800720074576425,-0.08723509450867084,2.504735018214731,1.0,41.52043652652666,-28.556549979475314,1.2959850563616986,9,-0.2999992370605469,-3.25,-6.118749618530273,-5.492499351501465,0.24000167846679688,3,-0.01961536896534455,-1.4999999999999407,38.8650016784668,-1.561389889039147,39.040000915527344,-2.3939369418836,38.95500183105469,-0.01961536896534455 2251,2014-09-26,39.400001525878906,39.47000122070313,38.82500076293945,38.96500015258789,66654.0,0.01025644938151049,1.2434768763309652,1.9333525482350549,64.44250788226216,72.54060463059794,-0.6393398829778789,-1.8077411107358827,-5.166519200089539,-5.233165437351211,54.69856451112217,0.645000457763679,2.4283316098910035,1.4565013885498033,-1.1379717683216484,4.050974545421255,0.159264810114081,2.7537379669855255,0.5743984985351531,53.12507450587677,-12.668184603266042,1.2972365784357258,9,-0.6250019073486328,-3.6500015258789062,-6.526250839233398,-5.892500877380371,0.0749969482421875,4,-0.03083756613029187,-1.268646518936946,39.0,-1.4999999999999407,38.8650016784668,-1.561389889039147,39.040000915527344,-0.03083756613029187 2252,2014-09-29,38.84500122070313,39.2400016784668,38.599998474121094,38.80500030517578,64235.0,-0.014086301616288877,-1.8444297509451877,0.0919558373453462,57.53087551584789,69.78859301487591,0.08181563239346445,-1.0842627962403242,-4.515266318736522,-4.6302550384032415,54.86496837612182,0.8000030517578125,2.186865983994487,0.7592510223388729,-1.6947228500582838,3.2132248947360296,-0.4677359138597055,1.9862379585374512,1.1043108276367093,28.161146334833486,-33.22392739693076,1.2269869361985772,9,0.19749832153319602,-3.0150012969970774,-6.151251792907722,-5.622501373291023,1.104999542236321,0,-0.021495761949542724,1.2434768763309652,39.400001525878906,-1.268646518936946,39.0,-1.4999999999999407,38.8650016784668,-0.021495761949542724 2253,2014-09-30,38.93999862670898,39.025001525878906,38.40999984741211,38.88000106811523,82614.0,0.0024455503416282998,4.34776262978041,1.4999046347508302,56.047697402624394,66.99951117561456,0.1271730577604515,-0.9852274580412725,-4.523495520347957,-4.673189963492717,54.77144636801709,0.6150016784667969,1.9313033954320389,0.698998451232903,-1.5387753759735503,2.9367722784393564,-0.4198884623703236,1.8178853648361297,0.9553408786621134,49.99982006168185,-7.959840985731795,1.1188869136032276,9,0.2050018310546946,-3.029998779296868,-6.2812490463256765,-5.834999084472649,1.7750015258789134,1,-0.028120119276398348,-1.8444297509451877,38.84500122070313,1.2434768763309652,39.400001525878906,-1.268646518936946,39.0,-0.028120119276398348 2254,2014-10-01,39.2400016784668,39.875,38.959999084472656,38.96500015258789,60982.0,0.007704238889008286,-5.420976549951815,4.58354526958291,60.64191322592041,66.25346674479873,-0.1703658515723916,-1.0213806097850835,-4.723395853352926,-4.917659934298484,55.47582597207714,0.9350013732910227,1.8241716570218358,0.7982513427734403,-0.9717903330413193,2.5682930185882,-0.08676949513393595,1.6832721806808166,-0.8300018310546875,56.655409188081485,0.37006826306031115,0.885020837907379,10,-0.095001220703125,-3.1850013732910156,-6.586252212524414,-6.135002136230469,1.0949974060058594,2,-0.0035678694790304277,4.34776262978041,38.93999862670898,-1.8444297509451877,38.84500122070313,1.2434768763309652,39.400001525878906,-0.0035678694790304277 2255,2014-10-02,38.474998474121094,39.83000183105469,38.474998474121094,39.810001373291016,99540.0,-0.01949549367031511,-1.0299631675348537,-4.854529060896102,52.85605377413747,63.69672298897043,0.6391158665856906,-0.06477044526531017,-3.8925177398363218,-4.099890626970236,55.7313831012505,1.3550033569335938,1.574416982152016,-0.09050178527832031,-1.437205804772681,1.2562022342160404,-0.7638537950255042,0.5828502244688636,-0.06499862670898438,4.4367658661445,-48.833914135524324,0.6733520097471805,10,0.7300014495849609,-2.3574981689453125,-5.821249008178711,-5.369998931884766,2.0500030517578125,3,0.03625732327714015,-5.420976549951815,39.2400016784668,4.34776262978041,38.93999862670898,-1.8444297509451877,38.84500122070313,0.03625732327714015 2256,2014-10-03,38.77000045776367,38.77000045776367,38.21500015258789,38.61000061035156,45333.0,0.007667368299988375,5.937510430822783,-0.11984981269448484,57.04545034193531,62.32366192186201,0.20323160366190507,-0.23642913546738953,-4.091068232298177,-4.334606266182405,55.319049186479006,0.5550003051757812,1.284323245153388,0.11850013732910014,-1.0250688304243099,1.2620691050825101,-0.45328434654760486,0.6902846212058051,1.1049995422363281,33.433756397087045,-21.525078261646108,0.571784483876704,10,0.27499961853027344,-1.3824996948242188,-6.020000457763672,-5.665000915527344,2.0099983215332102,4,0.012122806684388587,-1.0299631675348537,38.474998474121094,-5.420976549951815,39.2400016784668,4.34776262978041,38.93999862670898,0.012122806684388587 2257,2014-10-06,38.650001525878906,39.19499969482422,38.52000045776367,38.900001525878906,171522.0,-0.0030951490964126194,-1.6470447439675677,-1.5625014901175405,54.043546847478126,59.952657515802784,0.3077831070692909,-0.048423804048297825,-3.8682207508611697,-4.163188658541834,54.96204299186718,0.6749992370605469,1.2165129483787922,-0.046248817443846235,-1.109318104688846,1.0168204698011536,-0.5777834610663461,0.4852858261786537,1.1917984771728527,26.20490441424859,-27.673424864804545,0.5315346436224996,10,0.39499855041503906,-1.1075019836425781,-4.70250129699707,-4.70250129699707,2.509998321533203,0,0.021345327701728367,5.937510430822783,38.77000045776367,-1.0299631675348537,38.474998474121094,-5.420976549951815,39.2400016784668,0.021345327701728367 2258,2014-10-07,38.20000076293945,38.70000076293945,38.11999893188477,38.65499877929688,29968.0,-0.011642968827262457,1.1284393395347925,1.819992065429716,42.28814386697448,56.794022838499046,0.6996778117797433,0.44569275551880594,-3.317835322055558,-3.662267249270066,54.17404318313288,0.5800018310546804,0.9442534002924958,-0.5097496032714872,-1.5381394518117162,0.5186402452687418,-1.0239445275416017,0.004445320998627267,1.6092632431030296,4.5585061176400234,-42.06728193556008,0.5141949242701142,10,0.7974987030029297,-0.657501220703125,-3.9750003814697266,-3.9750003814697266,3.75,1,0.04581151740964895,-1.6470447439675677,38.650001525878906,5.937510430822783,38.77000045776367,-1.0299631675348537,38.474998474121094,0.04581151740964895 2259,2014-10-08,36.96500015258789,38.15999984741211,36.90499877929688,38.15999984741211,94419.0,-0.03232985826402712,1.1004207340820025,2.62638440578491,37.54704503234302,53.60480376550258,1.8291776615392052,1.6665062426824022,-2.006014369674716,-2.3937084648355125,52.60660358060112,1.295001983642571,0.7323485967942389,-1.6815002441406222,-2.959451998834993,-0.4035484894462513,-2.3204761214878076,-1.0425243667934367,2.776693250488286,2.051326861178835,-42.24848702924315,0.638975877347184,10,1.4249992370605469,0.5774993896484375,-2.565000534057617,-2.565000534057617,4.259998321533203,2,0.10144731460896428,1.1284393395347925,38.20000076293945,-1.6470447439675677,38.650001525878906,5.937510430822783,38.77000045776367,0.10144731460896428 2260,2014-10-09,37.22999954223633,37.665000915527344,36.97999954223633,37.29999923706055,53633.0,0.0071689270540928884,-1.4035148773273012,0.05857716543979161,27.510919358331478,49.50129392951028,1.4379116410438755,1.4149848005069998,-2.187918360734976,-2.632529008162379,50.95445759426093,0.7000007629394531,0.4625476280290428,-1.3790008544921903,-2.7776196879763404,0.019617978991959717,-2.0783102712342654,-0.6796914377501153,2.341492183413088,14.192167380186637,-22.57010650737579,0.6993094167420743,10,1.1599998474121094,0.31999969482421875,-2.8299999237060547,-2.8299999237060547,4.139999389648445,3,0.08340047221095981,1.1004207340820025,36.96500015258789,1.1284393395347925,38.20000076293945,-1.6470447439675677,38.650001525878906,0.08340047221095981 2261,2014-10-10,36.95000076293945,37.2400016784668,35.974998474121094,37.20000076293945,163015.0,-0.007520783850110568,6.66664354741758,3.571444141689373,30.55286072550986,46.50373673058384,1.4905806013544733,1.6911155779410763,-1.8152424238846976,-2.3479920142444826,48.91520972619542,1.2650032043457031,0.242611016104604,-1.6014997482299833,-3.172199333392868,-0.03080016306709865,-2.3868495408114256,-0.816149955648541,2.4615013859288126,30.27956270791277,-3.718645912957843,0.7853497925814418,10,0.9749984741210938,1.0374984741210938,-2.5100011825561523,-2.5500011444091797,4.194999694824219,4,0.09675238671510789,-1.4035148773273012,37.22999954223633,1.1004207340820025,36.96500015258789,1.1284393395347925,38.20000076293945,0.09675238671510789 2262,2014-10-13,36.54999923706055,36.9900016784668,36.19499969482422,36.79499816894531,59125.0,-0.010825480855743419,1.5039197899833596,0.9799957275390625,27.239493726676784,43.302825211034104,1.7106988523004603,2.097034288603666,-1.3170802865918247,-1.9451733424837556,47.38145364284614,0.7950019836425781,0.044477225874679505,-1.9370012283325195,-3.722043236350153,-0.15195922031488607,-2.8295222323413327,-1.0444802243237064,2.5865826178279434,21.10092770559801,-10.439825444499764,0.8925210040088151,10,1.375,1.4375,-1.8624992370605469,-1.9424991607666016,5.180000305175781,0,0.11573186403646352,6.66664354741758,36.95000076293945,-1.4035148773273012,37.22999954223633,1.1004207340820025,36.96500015258789,0.11573186403646352 2263,2014-10-14,36.74499893188477,36.74499893188477,36.209999084472656,36.50500106811523,87229.0,0.0053351490805642054,3.4583717455572227,-0.9795873880888085,30.69216188197106,39.9750750617064,1.3092794439116133,1.8898470016785325,-1.420590495439093,-2.1405843677548475,45.72585797451897,0.5349998474121165,-0.1780022398523684,-1.6727514266967702,-3.616512855449706,0.27101000205616543,-2.644632141073238,-0.7008707123203024,2.138656252542326,35.24027340101467,3.799545505499818,0.9718807143764677,10,1.157501220703118,1.2425003051757741,-1.9599990844726634,-2.112499237060554,5.275001525878899,1,0.12015243009563137,1.5039197899833596,36.54999923706055,6.66664354741758,36.95000076293945,-1.4035148773273012,37.22999954223633,0.12015243009563137 2264,2014-10-15,35.685001373291016,36.83000183105469,35.380001068115234,36.77999877929688,139668.0,-0.02884739663644309,1.4267723925264075,-4.562529802587418,24.162149786965827,36.786863507576214,2.024909668265387,2.8249316311601333,-0.2782449767196695,-1.1140708171328413,43.65961608452893,1.4500007629394531,-0.35824235539940474,-2.5614990234374986,-4.825573875900986,-0.2974241709740113,-3.6935364496692387,-1.4294615972057585,2.965961274311603,13.347935472346364,-16.123052048495232,1.1320374262317434,10,1.602499008178711,2.0049991607666016,-0.6162509918212891,-0.8000011444091797,6.279998779296875,2,0.17556393858898867,3.4583717455572227,36.74499893188477,1.5039197899833596,36.54999923706055,6.66664354741758,36.95000076293945,0.17556393858898867 2265,2014-10-16,34.665000915527344,35.79499816894531,33.71500015258789,35.63999938964844,122477.0,-0.028583450147408596,2.237360993189928,0.8904116747431547,16.346850422734377,32.26479684988722,2.73526945085316,3.7243929715398423,0.8060505270483134,-0.12352673827008687,41.699154145100856,2.079998016357422,-0.5783275367675742,-3.383749580383302,-6.146440978506696,-0.6210581822599082,-4.765095279444999,-2.002403881321605,3.658865574126537,26.95036458750425,0.4519844613273811,1.3813456990616972,10,1.789999008178711,2.1924991607666016,1.2787494659423828,0.45999908447265625,6.844997406005859,3,0.18923979187478857,1.4267723925264075,35.685001373291016,3.4583717455572227,36.74499893188477,1.5039197899833596,36.54999923706055,0.18923979187478857 2266,2014-10-17,35.92499923706055,36.0,34.505001068115234,34.514999389648445,189668.0,0.03634785196179857,-1.0909127285822897,-1.4461559528932983,31.136942180734778,29.719618553582404,1.1502262079832946,2.275475443074086,-0.3283915320510431,-1.3986885750034332,39.85334248155304,1.4949989318847656,-0.8495914861769407,-1.929751205444333,-4.717974124437831,0.8584717135491644,-3.323862664941082,-0.5356397459475843,1.845803292145412,67.4808566350076,39.49117295778112,1.3941114594967503,10,0.282501220703125,0.9325008392333984,0.09625053405761719,-0.7999992370605469,6.075000762939453,4,0.15156575672817607,2.237360993189928,34.665000915527344,1.4267723925264075,35.685001373291016,3.4583717455572227,36.74499893188477,0.15156575672817607 2267,2014-10-20,36.025001525878906,36.400001525878906,35.68000030517578,35.7400016784668,60819.0,0.002783640666446985,-2.5555388107639705,0.20212757323002187,31.181442018374653,28.485540570404645,0.7137699867154055,2.049804551546785,-0.3097253364628827,-1.509035884239438,37.713068905680935,0.720001220703125,-1.0286640975362928,-1.683248901367186,-4.5352314568233325,1.1687336540889603,-3.1092401790952593,-0.25725762363911286,1.2591047181328818,74.15730749872334,46.929611417017405,1.4259912777280739,10,-0.08750152587890625,0.8324985504150391,-0.0037517547607421875,-0.9000015258789062,6.099998474121094,0,0.1421234896605561,-1.0909127285822897,35.92499923706055,2.237360993189928,34.665000915527344,1.4267723925264075,35.685001373291016,0.1421234896605561 2268,2014-10-21,36.915000915527344,36.915000915527344,35.93000030517578,36.0,95076.0,0.024705047937585656,1.1530046443371604,3.210531247072051,36.05278971665988,28.31951220199541,-0.42205958530127674,1.0460756716418445,-1.0647214929607713,-2.3993601779315696,35.4137387018105,0.9850006103515625,-1.2626238564002534,-0.6869995117187528,-3.4879570748155615,2.113958051378056,-2.0874782932671607,0.713479269829655,-3.200000762939453,100.0,73.3347940781731,1.400478781548405,10,-1.2250003814697266,-0.05750083923339844,-0.8937511444091797,-1.7900009155273438,4.93499755859375,1,0.13043474217235307,-2.5555388107639705,36.025001525878906,-1.0909127285822897,35.92499923706055,2.237360993189928,34.665000915527344,0.13043474217235307 2269,2014-10-22,37.76499938964844,37.76499938964844,36.9900016784668,37.099998474121094,61016.0,0.023025828336457277,1.3308169750926426,0.7267762296653909,45.7838525007566,30.349838106709313,-1.281396808555776,0.1153568005092751,-1.7839811609524574,-3.249214937076921,32.70628944336207,0.8499984741210938,-1.461653826658214,0.21799907684326314,-2.52105076929211,2.957048922978636,-1.1515258462244233,1.5875239999109496,-3.9859992218017553,100.0,67.60981162592472,1.3695249230676874,10,-2.0249996185302734,-0.9074993133544922,-1.739999771118164,-2.6399993896484375,4.74000167846679,2,0.1126704921722188,1.1530046443371604,36.915000915527344,-2.5555388107639705,36.025001525878906,-1.0909127285822897,35.92499923706055,0.1126704921722188 2270,2014-10-23,38.23500061035156,38.43999862670898,37.44499969482422,37.665000915527344,50125.0,0.012445418464165359,1.0306189178668892,0.8571412181774377,46.88772537011896,32.164823067221434,-1.7811539758167854,-0.43731624352420795,-2.1010630293610433,-3.7102704769522745,30.11139349922373,0.9949989318847585,-1.5413736791766368,0.72625026702881,-1.9479637108796624,3.4004642449372824,-0.6108567219254226,2.0633572559830426,-4.296560473632809,94.79039025298214,59.94906527995718,1.3371069889542357,10,-2.157501220703125,-1.3775005340576172,-1.7612504959106445,-2.9025001525878906,4.229999542236328,3,0.09755458304416731,1.3308169750926426,37.76499938964844,1.1530046443371604,36.915000915527344,-2.5555388107639705,36.025001525878906,0.09755458304416731 2271,2014-10-24,38.185001373291016,38.27999877929688,37.73500061035156,38.18999862670898,53050.0,-0.0013076823921119862,4.891949851533771,-0.008767115953461588,47.27272564555659,34.39073772487474,-1.7182379597334645,-0.5091112949096299,-1.884611671636506,-3.6481723363465335,27.191512390908297,0.5449981689453196,-1.486953041727368,0.7370010375976577,-1.808414657943871,3.2824167331391862,-0.5357068101731031,2.0097088853684184,-3.976467727172846,90.76096346043032,52.562334732644516,1.272707847770764,10,-2.107501983642578,-1.3275012969970703,-1.1625003814697266,-2.530000686645508,4.834999084472656,4,0.08707599394163967,1.0306189178668892,38.23500061035156,1.3308169750926426,37.76499938964844,1.1530046443371604,36.915000915527344,0.08707599394163967 2272,2014-10-27,38.0099983215332,38.435001373291016,37.88999938964844,38.28499984741211,132011.0,-0.004583031176220387,-1.11651506622026,55.03053435122328,48.848470052083336,36.408105299331666,-1.46881635252673,-0.42148160490702935,-1.5649695103624026,-3.452145422438946,24.561148252531424,0.5450019836425781,-1.396591819076363,0.603748130798337,-1.8716163323637502,3.0791125939604242,-0.6339341007827102,1.8414303623793842,-3.5475767765795823,82.86850228198102,38.745137846535975,1.237682231581045,10,-1.9324989318847656,-1.1524982452392578,-0.8349971771240234,-2.30999755859375,4.400001525878906,0,0.10497242448459687,4.891949851533771,38.185001373291016,1.0306189178668892,38.23500061035156,1.3308169750926426,37.76499938964844,0.10497242448459687 2273,2014-10-28,37.84500122070313,38.19499969482422,37.51499938964844,38.099998474121094,69464.0,-0.004340886822312706,2.0561832427520703,0.9272575946732992,56.12814413824729,39.95988244947405,-1.264332838283309,-0.3612464176166057,-1.2536236624531654,-3.2734968524884422,21.992984715895204,0.6800003051757812,-1.321301288449341,0.49350090026856464,-1.8855947287266375,2.8725965292637667,-0.6960469142290364,1.6830487147661657,-3.1439250508441887,58.965609774065,9.12713699144716,1.1895478144976004,10,-1.7675018310546946,-1.0500011444091868,-0.6200008392334055,-2.095001220703132,4.774997711181641,1,0.11309284294475042,-1.11651506622026,38.0099983215332,4.891949851533771,38.185001373291016,1.0306189178668892,38.23500061035156,0.11309284294475042 2274,2014-10-29,39.099998474121094,39.20000076293945,38.1349983215332,38.79999923706055,200578.0,0.033161506485337666,3.2599772645777545,-1.1764802680789006,61.444309817132535,44.97071127107385,-2.2171240991712864,-1.715209848572023,-2.3636919752929018,-4.507805438742707,19.10282655422617,1.354999542236321,-1.1471476814830126,1.7554983139038072,-0.6009166448993497,4.111913272706964,0.5772908345022287,2.9337057933053856,-4.174586956851151,94.30186735294949,38.303902586038326,1.1782074794015782,10,-2.24749755859375,-2.3049983978271484,-1.8749980926513672,-3.3499984741210938,3.1000022888183594,2,0.07033248356314203,2.0561832427520703,37.84500122070313,-1.11651506622026,38.0099983215332,4.891949851533771,38.185001373291016,0.07033248356314203 2275,2014-10-30,39.86999893188477,39.86999893188477,38.88000106811523,39.2400016784668,72631.0,0.01969310710519112,2.142864062973029,2.099996185293057,66.8591195533719,48.93984209025575,-2.42630203784384,-2.5037082440703387,-2.9445899779863183,-5.249635439964948,17.029347471592732,0.9899978637695455,-0.9778375218495725,2.455748748779307,-0.11444889751932408,5.025946395077938,1.170649925629995,3.7408475719286187,-4.602620274961268,100.0,39.06553819114787,1.285098823149315,10,-2.0949993133544993,-3.0749988555908274,-2.644998550415046,-4.119998931884773,2.6100006103515554,3,0.06608984717386579,3.2599772645777545,39.099998474121094,2.0561832427520703,37.84500122070313,-1.11651506622026,38.0099983215332,0.06608984717386579 2276,2014-10-31,39.2400016784668,39.97999954223633,38.915000915527344,39.97999954223633,142317.0,-0.015801285936683507,1.8783829760910582,-1.1746049046321394,65.12938658409632,52.71183593089149,-1.4266476533713544,-1.9359515255725768,-2.119240657914432,-4.565465585176028,15.280524179015078,1.0649986267089844,-0.6491325583846788,1.8022514343261733,-0.8280323357616624,4.432535204414009,0.4871095492822519,3.1173933193700947,-3.512360994047164,69.97980454513801,3.84115722306818,1.3151418850439194,10,-1.2850017547607422,-2.3925018310546875,-2.0150012969970703,-3.490001678466797,2.68499755859375,4,0.08218650194122779,2.142864062973029,39.86999893188477,3.2599772645777545,39.099998474121094,2.0561832427520703,37.84500122070313,0.08218650194122779 2277,2014-11-03,39.474998474121094,39.6349983215332,39.22999954223633,39.29999923706055,85804.0,0.005988705035740338,-1.5714320314865273,-0.23648613817491984,65.28557081483825,55.959922719577975,-1.2525123949684627,-2.2197819726477093,-2.154705998417157,-4.743574968354054,13.158771956776352,0.404998779296875,-0.11378944590758522,1.9959983825683594,-0.7381583357056059,4.730155100842325,0.6289200234313768,3.363076741705342,-3.23707472676346,79.51314252110464,9.075025581411182,1.367078359136984,11,-0.9899978637695312,-2.6274986267089844,-2.212498664855957,-3.7249984741210938,1.6750030517578125,0,0.08980372693279781,1.8783829760910582,39.2400016784668,2.142864062973029,39.86999893188477,3.2599772645777545,39.099998474121094,0.08980372693279781 2278,2014-11-04,39.95000076293945,40.474998474121094,39.47999954223633,39.49499893188477,113293.0,0.012032990682184774,-3.103083215353154,2.600021798365082,75.55424005412348,59.26774355884096,-1.3988272206792445,-2.695137561285577,-2.475992559775463,-5.1607452330746,11.747642601270291,1.0,0.2658580843367844,2.38350067138672,-0.5523768145931456,5.319378157366586,0.9155619283967908,3.8514394143766495,-3.2630279201963788,77.56420183985772,-0.09149661032604683,1.4679387429899327,11,-0.9900016784667969,-2.855001449584961,-2.5137510299682617,-4.200000762939453,1.3050003051757741,1,0.06157694712123085,-1.5714320314865273,39.474998474121094,1.8783829760910582,39.2400016784668,2.142864062973029,39.86999893188477,0.06157694712123085 2279,2014-11-05,40.71500015258789,40.75,39.81499862670898,39.959999084472656,46481.0,0.01914892052663264,1.2666678996990033,1.6593363291861154,87.39187162235122,63.76820425353343,-1.901305157316017,-3.3358209294710974,-3.031535208576493,-5.872856510314911,11.928996136469877,0.9350013732910227,0.6920936257610109,2.9610000610351577,-0.2766132368973757,6.198613358967691,1.3421934120688874,4.579806710001428,-3.4977037214518916,98.1283493367115,13.478013996821886,1.6188066489662671,11,-1.5825004577636719,-3.4825000762939453,-3.1875,-4.965000152587891,1.0099983215332031,2,0.04678862267364625,-3.103083215353154,39.95000076293945,-1.5714320314865273,39.474998474121094,1.8783829760910582,39.2400016784668,0.04678862267364625 2280,2014-11-06,40.334999084472656,40.75500106811523,39.665000915527344,40.7400016784668,55187.0,-0.009333195792486815,4.011479133233493,-0.5364265179189467,80.58254327779532,67.46929510155996,-1.3321863808362906,-2.8577946086677315,-2.4919820300379456,-5.4453923765970345,12.05543949849837,1.0900001525878835,1.0400669922416341,2.4257490158081083,-0.9984709871435058,5.849969018759722,0.7136390143323013,4.137859017283915,-2.5524700823184148,77.17380712975182,-9.249788334535538,1.7121100014758064,11,-1.1999988555908203,-3.0999984741210938,-2.7349987030029297,-4.584999084472656,0.6650009155273438,3,0.04623780143296807,1.2666678996990033,40.71500015258789,-3.103083215353154,39.95000076293945,-1.5714320314865273,39.474998474121094,0.04623780143296807 2281,2014-11-07,40.525001525878906,40.810001373291016,40.24499893188477,40.34000015258789,38550.0,0.004710609786015674,-2.0133157011343012,-0.4567905885898897,80.82193713583989,71.02190255531069,-1.291129053913025,-2.9157252236817044,-2.6028489864110824,-5.581315413136693,13.317920669100342,0.5650024414062429,1.2540534113118937,2.4370014190673857,-1.145942310929847,6.019945149064618,0.6455295540687729,4.228473284065998,-2.207427551851687,81.96205587800709,-5.764745803487855,1.7914718649986148,11,-1.3625011444091797,-3.262500762939453,-2.8637514114379883,-4.775001525878906,0.07999801635742188,4,0.04824177526826201,4.011479133233493,40.334999084472656,1.2666678996990033,40.71500015258789,-3.103083215353154,39.95000076293945,0.04824177526826201 2282,2014-11-10,40.77999877929688,40.81999969482422,40.29999923706055,40.59000015258789,41079.0,0.006292344079373846,2.8518487121886436,1.0270119801225202,78.99476186878576,73.56263785870385,-1.242547647600965,-2.9909189922538104,-2.7626716149269726,-5.778924039165524,14.651216398376077,0.5200004577636719,1.447123073587072,2.480498695373541,-1.2177177393133292,6.178715130060411,0.6313904780301058,4.329606912716976,-1.9639393254169022,97.0148573901216,10.39272152793356,1.8491082173434354,11,-1.3024997711181712,-3.5124988555908274,-2.563748359680183,-5.029998779296882,-0.7299995422363352,0,0.028077501030847385,-2.0133157011343012,40.525001525878906,4.011479133233493,40.334999084472656,1.2666678996990033,40.71500015258789,0.028077501030847385 2283,2014-11-11,41.15999984741211,41.310001373291016,40.709999084472656,40.709999084472656,30107.0,0.009318319752087634,-1.6666723180604417,2.3684421868411185,77.40115186076684,75.33562030799655,-1.2324726015777117,-3.1865776190063073,-3.0358008314406817,-6.097945826284501,16.181829593610843,0.6000022888183594,1.6681713446459625,2.639749717712405,-1.1924187271217832,6.471918162546594,0.7236654952953145,4.555833940129496,-1.9431523453432789,90.88136874546353,5.705594765282584,1.9160842224170926,11,-1.0649986267089844,-3.6474990844726562,-2.8662500381469727,-5.409999847412109,0.6500015258789062,1,-0.00024291354641081675,2.8518487121886436,40.77999877929688,-2.0133157011343012,40.525001525878906,4.011479133233493,40.334999084472656,-0.00024291354641081675 2284,2014-11-12,41.95000076293945,43.38000106811523,41.34000015258789,41.35499954223633,97312.0,0.019193413956657635,-5.528002929687477,1.3222226931717034,78.51114870186028,76.63029021338414,-1.760859170776385,-3.671389069602739,-3.687881398092756,-6.815208041787045,17.79646093612199,2.220001220703118,1.928415171682289,3.1165006637573214,-0.7637662621775974,6.99676758969224,1.176367200789862,5.056634126724781,-2.3145224866261884,61.50739578894417,-21.524716924989924,1.9401334629674583,11,-0.8024997711181641,-3.4025001525878906,-3.6800012588500977,-6.200000762939453,-0.06500244140625,2,-0.016567334497839203,-1.6666723180604417,41.15999984741211,2.8518487121886436,40.77999877929688,-2.0133157011343012,40.525001525878906,-0.016567334497839203 2285,2014-11-13,41.224998474121094,42.209999084472656,40.709999084472656,41.84500122070313,101902.0,-0.017282533388148558,1.2222247339598864,-1.04201928501822,71.14045675570281,77.29818689911819,-0.9202066639715554,-2.5610352104607443,-2.855524169559871,-6.020704950750471,17.88560443597761,1.5,2.144016852842846,2.0634984970092773,-1.422094101196386,5.549091095214941,0.32070219790644217,3.8062947961121125,-0.8406156394474351,31.25993219942996,-48.69626311728084,1.7427962991028323,11,0.0800018310546875,-2.6774978637695312,-3.258749008178711,-5.474998474121094,1.0550003051757884,3,0.012128563214232058,-5.528002929687477,41.95000076293945,-1.6666723180604417,41.15999984741211,2.8518487121886436,40.77999877929688,0.012128563214232058 2286,2014-11-14,41.36999893188477,41.974998474121094,41.28499984741211,41.56499862670898,41742.0,0.00351729443615878,-2.780836520975732,0.3145142435242459,73.46370441407605,78.20686841014461,-0.8172338189893082,-2.4002567346711814,-2.923121135882546,-6.101042733689674,18.207145502913757,0.75,2.2278897534125477,1.9362489700317482,-1.3285414841842211,5.201039424247718,0.30385374292376355,3.568644197139733,-0.6599998474121165,34.740229178949136,-42.9949716702493,1.632395227107986,11,0.06000137329100852,-2.8224983215332102,-3.3999996185302805,-5.619998931884773,1.6300010681152273,4,-0.008943653406759178,1.2222247339598864,41.224998474121094,-5.528002929687477,41.95000076293945,-1.6666723180604417,41.15999984741211,-0.008943653406759178 2287,2014-11-17,41.14500045776367,41.459999084472656,40.66999816894531,41.05500030517578,62061.0,-0.005438686969549078,1.1944548936914217,-0.46153996635239486,72.8531885227235,77.9067515733224,-0.36926567692968604,-1.8677753835737079,-2.644465573335225,-5.805886085281003,18.7251740308017,0.7900009155273438,2.192601575871713,1.4552505493164034,-1.4693335337209277,4.3798346323537345,-0.007041492202262134,2.917542590835069,2.2350006103515554,17.527740983740443,-59.99650197182282,1.4622920415186667,11,0.3775005340576172,-2.5974998474121094,-3.188751220703125,-5.395000457763672,1.6749992370605469,0,-0.013124338547077397,-2.780836520975732,41.36999893188477,1.2222247339598864,41.224998474121094,-5.528002929687477,41.95000076293945,-0.013124338547077397 2288,2014-11-18,41.72999954223633,41.86000061035156,41.13999938964844,41.22000122070313,78720.0,0.014217987069247151,-1.1492510120304946,5.666638409697713,70.0763463698928,75.98280432304924,-0.7545700510531645,-2.185608501672057,-3.1735451475783734,-6.3182895379931665,19.89333199094806,0.720001220703125,2.2417500504503494,1.7994997024536161,-0.9508816408587819,4.549881045766014,0.4243090307974171,3.174690374109815,1.5958014678954981,39.1143999740996,-34.788583571501164,1.3751906716561972,11,-0.20749855041503906,-3.1824989318847656,-3.7737503051757812,-5.979999542236328,1.2700004577636719,1,-0.040258814368674956,1.1944548936914217,41.14500045776367,-2.780836520975732,41.36999893188477,1.2222247339598864,41.224998474121094,-0.040258814368674956 2289,2014-11-19,42.02000045776367,42.29499816894531,41.665000915527344,41.67499923706055,36119.0,0.006949458871520653,-2.45205994857967,0.6764752081260893,67.71006288280509,74.55252872360589,-0.938704214984952,-2.2561656580384124,-3.4127751294706172,-6.532712627623027,21.961305688693322,0.6299972534179688,2.291742282843188,1.8767505645751967,-0.8261993721975003,4.579700501347894,0.5252755961888482,3.2282255329615452,1.2526844955444218,83.07706392728366,11.95984073823044,1.351474968386349,11,-0.20750045776367188,-3.4724998474121094,-4.075000762939453,-6.270000457763672,0.4850006103515554,2,-0.004997598338527753,-1.1492510120304946,41.72999954223633,1.1944548936914217,41.14500045776367,-2.780836520975732,41.36999893188477,-0.004997598338527753 2290,2014-11-20,41.96500015258789,42.15499877929688,41.75500106811523,42.04999923706055,45607.0,-0.0013089077719327102,1.7118657218227558,-0.2463732861565679,74.79524214811426,73.88289594719194,-0.7019951397345849,-2.0104732791698154,-3.298536732068442,-6.40032984660256,23.57279783540508,0.39999771118165484,2.220228508446013,1.6352502822876005,-1.0277484653154545,4.2982490298906555,0.303750908486073,2.966749656089128,1.2556310650329507,79.6924297626202,8.083041187915313,1.331499373801528,11,-0.125,-3.417499542236328,-4.476249694824219,-6.215000152587891,0.6450004577636719,3,-0.0019063941561728859,-2.45205994857967,42.02000045776367,-1.1492510120304946,41.72999954223633,1.1944548936914217,41.14500045776367,-0.0019063941561728859 2291,2014-11-21,41.5099983215332,42.19499969482422,41.5099983215332,42.06999969482422,40139.0,-0.010842412234010834,-1.4464274766520664,6.588322412709811,67.80399891866992,72.63947784162349,-0.10345757353576346,-1.3635065499736925,-2.7922311247794056,-5.877789325336764,25.161559477349428,0.6850013732910156,1.9702634455817645,1.0139986038208022,-1.4959890716434643,3.5239862792850687,-0.2409952339113346,2.268992441552939,1.6596202351141258,51.692317082331726,-18.135845633994094,1.2549938377321335,11,0.5150012969970703,-2.5674972534179688,-4.853748321533203,-5.759998321533203,1.4900016784667969,4,0.018549758826760687,1.7118657218227558,41.96500015258789,-2.45205994857967,42.02000045776367,-1.1492510120304946,41.72999954223633,0.018549758826760687 2292,2014-11-24,42.0,42.224998474121094,41.599998474121094,41.70000076293945,42380.0,0.011804425398220575,-1.49998092665919,-0.53571160959394,67.88827810905755,71.58249186921135,-0.4494693106191221,-1.6224442632954137,-3.215795586593451,-6.298314002122439,26.71099097612238,0.7150001525878906,1.8608005964563006,1.3045001983642592,-0.9993176562677277,3.608318052996246,0.15259127104826575,2.4564091256802527,1.119626148893289,74.45900599783339,5.377681666520473,1.1519089273159928,11,0.024999618530273438,-2.469999313354492,-5.467499732971191,-6.25,0.47499847412109375,0,0.023809523809523725,-1.4464274766520664,41.5099983215332,1.7118657218227558,41.96500015258789,-2.45205994857967,42.02000045776367,0.023809523809523725 2293,2014-11-25,42.125,42.32500076293945,41.959999084472656,42.0,38684.0,0.0029761904761904656,-2.560960178637886,0.4166677263074908,63.850664947932046,69.95354922988601,-0.47292147373143933,-1.4865743702660552,-3.280885094166564,-6.339631080500155,28.74721910289152,0.3650016784667969,1.7378685358366184,1.2155002593994126,-0.7426513147273255,3.1736518335261508,0.23642447233604003,2.1945760464627853,0.9456335892943315,75.46010259866696,9.63775121311781,0.9790757870633698,11,-0.6275005340576172,-2.469999313354492,-5.727499961853027,-6.375,0.4900016784667969,1,0.016498509075945744,-1.49998092665919,42.0,-1.4464274766520664,41.5099983215332,1.7118657218227558,41.96500015258789,0.016498509075945744 2294,2014-11-26,41.849998474121094,42.27000045776367,41.70500183105469,42.27000045776367,32255.0,-0.006528226133623916,1.6904569440786188,-3.360015869140625,65.19555552154512,69.29300464831292,-0.23869877467092948,-1.0487565903802363,-2.9795265409663045,-5.9878435742756295,29.92845016533866,0.5649986267089844,1.6308111815373039,0.8029987335205107,-1.0002332522454296,2.606230719286451,-0.09861725936245591,1.7046147264034772,1.1726224067662585,41.71768516438254,-21.732359353166714,0.9016159928829698,11,-0.35249900817871094,-1.6649971008300781,-5.5762481689453125,-6.099998474121094,0.8100013732910156,2,0.02747912945779518,-2.560960178637886,42.125,-1.49998092665919,42.0,-1.4464274766520664,41.5099983215332,0.02747912945779518 2295,2014-11-27,42.50500106811523,42.599998474121094,41.900001525878906,41.900001525878906,29635.0,0.015651197559760188,-1.3140412492039573,-1.4404682972906526,68.16510544296958,68.70427142930109,-0.7744839259120866,-1.5770878354974158,-3.5842208600141205,-6.564026574714795,30.770288149990566,0.75,1.5419473738977274,1.3262512207031207,-0.49979378527044105,3.1522962266766825,0.4132287177163434,2.239273723689898,0.47056735853328746,91.2846428708911,28.929693806899422,0.9130225029867799,11,-0.8700027465820241,-2.0925006866455007,-6.206251144409173,-6.755001068115227,0.20499801635742898,3,0.0,1.6904569440786188,41.849998474121094,-2.560960178637886,42.125,-1.49998092665919,42.0,0.0 2296,2014-11-28,42.46500015258789,42.88999938964844,42.2400016784668,42.75,57559.0,-0.0009410872726066666,1.300882446273403,-0.4710744843849561,66.09357682243368,67.95320346260222,-0.6289648721092576,-1.3524298689945482,-3.531541216800072,-6.456693630354039,31.654476459640758,0.6499977111816406,1.3706941038500844,1.1250003814697251,-0.5429170944212416,2.792917857360692,0.29104164352424533,1.958959119415205,0.46445686890655935,67.05434609038164,8.708406433303082,0.8339587379454829,11,-0.4500007629394531,-2.0174999237060547,-5.997500419616699,-6.715000152587891,1.0349998474121094,4,0.0034145874777498086,-1.3140412492039573,42.50500106811523,1.6904569440786188,41.849998474121094,-2.560960178637886,42.125,0.0034145874777498086 2297,2014-12-01,43.02000045776367,43.11999893188477,42.22000122070313,42.40999984741211,75925.0,0.013069593858036521,1.2222232687815149,-2.140354164714701,67.19035793208585,67.63253808062368,-0.9946213270565138,-1.7162218524317012,-4.039750050610728,-6.943005780300979,32.644821716503856,0.8999977111816406,1.3076410059785388,1.5027505874633817,-0.08205070318172858,3.087551878108492,0.7103499421408301,2.2951512327859334,-2.3500022888183594,92.93295554722773,37.103767311498004,0.7924006453225542,12,-0.7050018310546875,-2.572500228881836,-6.5525007247924805,-7.270000457763672,0.595001220703125,0,-0.00046491068226062193,1.300882446273403,42.46500015258789,-1.3140412492039573,42.50500106811523,1.6904569440786188,41.849998474121094,-0.00046491068226062193 2298,2014-12-02,42.40999984741211,43.00500106811523,42.20500183105469,43.00500106811523,38975.0,-0.014179465454688955,1.6890675488537101,-0.9754108612452044,54.39768755433927,66.1533852663497,-0.3106913380900096,-0.9617860726661149,-3.391821684283684,-6.267007158106281,33.086829621848004,0.8149986267089844,1.2016555673176725,0.7697500228881822,-0.6788957951286747,2.218395840905039,0.04542711387975373,1.4940729318966106,-1.6910016632080058,49.82328345011069,-5.069222362813385,0.724322909008427,12,-0.095001220703125,-1.9624996185302734,-5.942500114440918,-6.659999847412109,2.7050018310546875,1,0.001532625016336775,1.2222232687815149,43.02000045776367,1.300882446273403,42.46500015258789,-1.3140412492039573,42.50500106811523,0.001532625016336775 2299,2014-12-03,42.61999893188477,43.0,42.400001525878906,42.400001525878906,41398.0,0.004951640774067956,-4.4545958974181135,-0.3697427809406739,64.79319358808301,65.04204653745734,-0.4767673961531784,-1.0769664745285823,-3.5550292053086636,-6.40544463455597,33.37235108295622,0.5999984741210938,1.1237819381558438,0.8844991683960046,-0.5584948093625144,2.3274931461545236,0.16300217951674512,1.6059961572752641,-1.8529807327270547,59.016306302081134,1.0875763662230185,0.7214969888792585,12,-0.30500030517578836,-1.862499237060554,-6.183749198913581,-6.869998931884773,1.9249992370605398,2,-0.00011725137360896198,1.6890675488537101,42.40999984741211,1.2222232687815149,43.02000045776367,1.300882446273403,42.46500015258789,-0.00011725137360896198 2300,2014-12-04,42.20000076293945,42.68000030517578,42.040000915527344,42.599998474121094,68211.0,-0.009854485675059754,1.2857065006369166,-1.8181928525601536,58.316642458527554,63.98789581966373,-0.022270800972179927,-0.5376486385661678,-3.0965072128966398,-5.912646674431137,33.652200628735486,0.6399993896484375,1.035243777706981,0.3712509155273409,-0.9241699799272709,1.6666718109819527,-0.276459532199965,1.0189613632546468,-1.3859229491271918,14.814827896790957,-44.14493358434162,0.6477104477273063,12,0.15999794006347656,-1.0699996948242259,-5.376250267028809,-6.450000762939453,2.3499984741210938,3,0.010900452041617825,-4.4545958974181135,42.61999893188477,1.6890675488537101,42.40999984741211,1.2222232687815149,43.02000045776367,0.010900452041617825 2301,2014-12-05,42.47999954223633,42.53499984741211,42.25,42.290000915527344,24649.0,0.006635042043477313,-1.1111064016162986,-0.47499928474016995,63.2308974244585,63.47040907693051,-0.16785694454102185,-0.6995400068180686,-3.3468294982920384,-6.120352497090714,33.90811046157861,0.33499908447265625,0.9604508451919642,0.5534997940063491,-0.6166835721661457,1.7236831601788438,-0.031591889079898294,1.1385914770925964,-1.6198033060626145,40.74068841283551,-22.490838885200084,0.5850916830862463,12,-0.06749916076660156,-1.332498550415039,-5.194999694824219,-6.729999542236328,2.0100021362304688,4,0.005414301900065865,1.2857065006369166,42.20000076293945,-4.4545958974181135,42.61999893188477,1.6890675488537101,42.40999984741211,0.005414301900065865 2302,2014-12-08,41.92499923706055,42.31999969482422,41.275001525878906,42.18000030517578,43124.0,-0.013064979076187755,2.906536325197687,-1.3421205854598752,51.94416173380981,62.14746427536137,0.4195006607749079,-0.05729863285647241,-2.7500979301856674,-5.477908910573831,33.66329789947754,1.2049980163574219,0.8382363016643808,-0.058750534057615766,-1.097403482739118,0.9799024146238864,-0.5780770083983668,0.4605759402831353,-1.0196069469726154,37.5721319753303,-27.524067192462716,0.5193264743407494,12,0.27250099182128906,-0.6199989318847656,-4.523749351501465,-6.174999237060547,3.0250015258789062,0,0.0375671029600686,-1.1111064016162986,42.47999954223633,1.2857065006369166,42.20000076293945,-4.4545958974181135,42.61999893188477,0.0375671029600686 2303,2014-12-09,41.150001525878906,41.900001525878906,41.150001525878906,41.80500030517578,45712.0,-0.018485336321641843,-1.2900806038298467,2.568611904797523,42.09092428663477,59.58028302703799,1.1640641612135099,0.7556544180045108,-1.9445766078272513,-4.625313928727387,32.98830343896317,0.7749977111816406,0.7720579228007551,-0.8332483291626005,-1.8735789399109137,0.20708228158571274,-1.3534136345367571,-0.3130830237884439,-0.20031710295504013,0.0,-60.22663939770547,0.5201653053741566,12,0.9849987030029297,0.279998779296875,-3.4837512969970703,-5.400001525878906,3.6999969482421875,1,0.05990279614054628,2.906536325197687,41.92499923706055,-1.1111064016162986,42.47999954223633,1.2857065006369166,42.20000076293945,0.05990279614054628 2304,2014-12-10,41.25500106811523,42.0,41.150001525878906,41.27999877929688,112075.0,0.002551629121332777,-6.234128208041816,0.03816451567816548,43.603615368753786,56.85122857434735,1.079286966782803,0.6281216978415856,-2.02687457900425,-4.647326063084769,31.136192239125137,0.8499984741210938,0.6682659227562056,-0.6934988021850685,-1.7837384202824538,0.3967408159123167,-1.2386186112337612,-0.14837899313637593,-0.2619103550121409,6.862720654233105,-48.798933464952434,0.5451198090486935,12,0.8799991607666087,0.2674999237060618,-3.227501869201653,-5.187501907348626,2.2449989318847727,2,0.09356442880654403,-1.2900806038298467,41.150001525878906,2.906536325197687,41.92499923706055,-1.1111064016162986,42.47999954223633,0.09356442880654403 2305,2014-12-11,41.724998474121094,42.18000030517578,41.27999877929688,41.27999877929688,41628.0,0.011392495305717398,-3.0449534520891812,-17.80161757972407,51.93171793031544,55.27768869744533,0.5442435966313255,0.20817700796104077,-2.4435788328700028,-5.044332657628772,30.036289082027643,0.924999237060554,0.6020716524029197,-0.24850139617920064,-1.2907616043148664,0.7937588119564651,-0.7696315002470371,0.2726287078886358,-0.6893695966423721,41.516075456731365,-14.042592835771913,0.5211301040678333,12,0.4100017547607422,-0.2024974822998047,-3.5424985885620117,-5.439998626708984,2.295001983642578,3,0.0675853756249567,-6.234128208041816,41.25500106811523,-1.2900806038298467,41.150001525878906,2.906536325197687,41.92499923706055,0.0675853756249567 2306,2014-12-12,41.0,41.70000076293945,41.0,41.70000076293945,63580.0,-0.0173756381218505,1.0,-1.5730365011058596,41.379303540962646,52.4097937650983,1.1617479922132574,0.9528899960057942,-1.682123213543548,-4.237044417964498,28.73566757239312,0.7249984741210938,0.5293858168278902,-0.9549999237060547,-2.053956249285797,0.1439564018736874,-1.5044780864959222,-0.4055217609161872,2.1199989318847727,0.0,-50.97159146901936,0.5494781627898706,12,1.0025005340576172,0.8125,-2.814999580383301,-4.567499160766609,2.520000457763672,4,0.08658534724537925,-3.0449534520891812,41.724998474121094,-6.234128208041816,41.25500106811523,-1.2900806038298467,41.150001525878906,0.08658534724537925 2307,2014-12-15,40.60499954223633,41.2400016784668,40.58000183105469,41.150001525878906,51130.0,-0.00963415750643104,-1.2184965539349255,0.7785734137688622,37.47939465049619,50.52998344244908,1.316610669843584,1.375903971222911,-1.2506353669484014,-3.758341589454403,27.904399655358347,0.6599998474121094,0.36136750348985913,-1.323000335693358,-2.5272402682455777,-0.11876040314113823,-1.9251203019694714,-0.7208803694172445,2.472599411010748,1.562358438833655,-44.39851659863635,0.6021199662761115,12,1.1850013732910156,1.2350006103515625,-2.3924989700317383,-4.082498550415039,3.75,0,0.09567792587189627,1.0,41.0,-3.0449534520891812,41.724998474121094,-6.234128208041816,41.25500106811523,0.09567792587189627 2308,2014-12-16,40.04999923706055,40.60499954223633,39.55500030517578,40.599998474121094,109988.0,-0.013668275124556595,2.7499880791002784,1.0091692389531668,35.826765740745756,47.3114914594116,1.6781110809097086,1.895787574907473,-0.650337444970873,-3.1216971608582043,27.13290463344299,1.0499992370605469,0.18753218761595747,-1.7940006256103516,-3.261901586336535,-0.3260996648841683,-2.527951105973443,-1.06005014524726,2.927695831298834,18.857102167038693,-26.49870698462796,0.7339504803630902,12,1.0675010681152344,1.417501449584961,-1.677499771118164,-2.782499313354492,5.280002593994141,1,0.12234710659731185,-1.2184965539349255,40.60499954223633,1.0,41.0,-3.0449534520891812,41.724998474121094,0.12234710659731185 2309,2014-12-17,41.810001373291016,42.5,40.5,40.5,156380.0,0.04394512284039798,-2.05343191354915,-2.381823982688186,45.33869728114986,45.86949755081408,-0.2334187570124655,0.12569038568901902,-2.3038427948413442,-4.794580457528966,25.998952303140722,2.450000762939453,-0.011698006097269342,-0.02349853515625,-1.4891011632790452,1.4421040929665452,-0.7562998492176476,0.7093027789051476,0.9623320092773469,76.57050260746566,35.49494300122299,0.7328013140613977,12,-0.7650012969970703,-0.3425006866455078,-3.0062503814697266,-4.2975006103515625,3.164997100830078,2,0.07270980628984347,2.7499880791002784,40.04999923706055,-1.2184965539349255,40.60499954223633,1.0,41.0,0.07270980628984347 2310,2014-12-18,41.8849983215332,42.68000030517578,41.80500030517578,42.27999877929688,121689.0,0.0017937561774417077,-2.153173092123803,-0.3015267509005351,46.128153622999456,43.969192683985305,-0.39984589176094687,0.046791624527074305,-2.277818782013391,-4.780339669696168,24.857974624838803,0.875,-0.08854547736086715,0.055498504638670454,-1.409029248210068,1.5200262574874088,-0.6767653717856987,0.7877623810630396,-2.329998016357422,74.5599365234375,35.251566492212845,0.7322638764243687,12,-0.7674980163574219,-0.5474987030029297,-2.0374975204467773,-3.3374977111816406,3.115001678466797,3,0.03855799792730363,-2.05343191354915,41.810001373291016,2.7499880791002784,40.04999923706055,-1.2184965539349255,40.60499954223633,0.03855799792730363 2311,2014-12-19,42.27999877929688,43.04999923706055,42.099998474121094,42.099998474121094,117865.0,0.009430595048170565,-9.55554613656593,-0.4556964470240665,44.952232953927506,43.19231170844283,-0.9232942017372565,-0.30310490958265035,-2.556098926943484,-5.077390838070684,24.07989103415274,1.1650009155273438,-0.23877274234676804,0.4119989395141701,-1.057639067038508,1.8816369460668483,-0.32282006376216543,1.1468179427905056,-2.662498474121101,77.96850663561082,43.566070755386306,0.7348190032763376,12,-0.977499008178718,-0.9424991607666087,-2.3537483215332102,-3.7324981689453196,3.2150001525878906,4,0.04115425091541902,-2.153173092123803,41.8849983215332,-2.05343191354915,41.810001373291016,2.7499880791002784,40.04999923706055,0.04115425091541902 2312,2014-12-22,43.0,43.43000030517578,42.40499877929688,42.5,71902.0,0.01702935765115665,-1.971008403361385,2.7777730682828556,53.965059586771375,44.51166007512467,-1.648083964262966,-0.9953810910485856,-3.1357116200888697,-5.690189956900419,23.34778556127553,1.1500015258788991,-0.3128196927880609,1.0820001602172837,-0.4721603479453975,2.636160668379965,0.3049199061359431,1.8590804142986244,-3.2451997375488304,88.90321793094758,54.11946581113189,0.7770802540813402,12,-1.5074996948242188,-1.5074996948242188,-3.011249542236328,-4.4524993896484375,2.0999984741210938,0,0.012093033901480643,-9.55554613656593,42.27999877929688,-2.153173092123803,41.8849983215332,-2.05343191354915,41.810001373291016,0.012093033901480643 2313,2014-12-23,42.81999969482422,43.32500076293945,42.45000076293945,43.150001525878906,50734.0,-0.0041860536087391376,1.573528256796329,-0.660003662109375,51.349534230637516,45.37231772644508,-1.3480435376938402,-0.8017496008153273,-2.820806284085279,-5.408374738935365,22.505358241271537,0.875,-0.4498726587774371,0.8672498703002915,-0.7366810999792577,2.4711808405798408,0.06528438516051693,1.6692153554400662,-2.844687429809575,79.18086870933051,45.501750102652665,0.8019654851397745,12,-1.3274993896484375,-1.3274993896484375,-2.784998893737793,-4.272499084472656,1.3300018310546875,1,0.03584773139542197,-1.971008403361385,43.0,-9.55554613656593,42.27999877929688,-2.153173092123803,41.8849983215332,0.03584773139542197 2314,2014-12-24,43.0,43.0,42.79999923706055,42.79999923706055,7459.0,0.00420365031430725,1.0,-0.6060595551856476,55.57879963034117,45.77754902644794,-1.4019107593647462,-0.9393375534601844,-2.826856372006567,-5.483841153567262,21.97382841943039,0.20000076293945312,-0.4751624315383367,0.9897500991821317,-0.6797833409900846,2.659283539354348,0.15498337909602355,1.82451681926824,-2.817406452575689,73.53844275841345,35.925142386383584,0.8347667200861073,12,-1.5074996948242188,-1.5074996948242188,-2.964999198913574,-4.4524993896484375,1.0,2,0.05418608909429512,1.573528256796329,42.81999969482422,-1.971008403361385,43.0,-9.55554613656593,42.27999877929688,0.05418608909429512 2315,2014-12-29,42.50500106811523,43.16999816894531,42.5,42.9900016784668,39510.0,-0.011511603067087761,-1.7070482884049258,-2.4249938011406256,50.169272474446366,46.75421224127946,-0.8768421549541472,-0.46835123281687174,-2.127189982768435,-4.890037411458735,21.022678765827973,0.6699981689453125,-0.3842180092650409,0.494751167297359,-1.1747822728748574,2.1642846074695754,-0.3400155527887492,1.3295178873834672,-2.1275631152258256,30.451280933423053,-6.48691181081001,0.8347667200861073,12,-1.012500762939446,-1.012500762939446,-2.325000762939446,-3.9575004577636648,0.1549987792968821,0,0.05811074800463212,1.0,43.0,1.573528256796329,42.81999969482422,-1.971008403361385,43.0,0.05811074800463212 2316,2014-12-30,42.61000061035156,42.9900016784668,42.400001525878906,42.40999984741211,27320.0,0.0024702867803265693,-4.363700993566957,-0.41237218813905324,54.93873101106894,48.69413850356532,-0.8151698802696004,-0.5922981553327631,-2.062701890665778,-4.872184635388791,19.759207918763476,0.5900001525878906,-0.29987971390259816,0.5925006866455078,-1.0865796335402464,2.271581006831262,-0.24703947344737287,1.4320408467383885,-2.0494089163249782,20.38828479156173,-15.789371804399494,0.8395401600928782,12,-1.1175003051757812,-1.1175003051757812,-2.416250228881836,-4.0625,0.20499801635741477,1,0.05609010456263208,-1.7070482884049258,42.50500106811523,1.0,43.0,1.573528256796329,42.81999969482422,0.05609010456263208 2317,2014-12-31,43.0,43.70000076293945,42.40499877929688,42.54999923706055,30510.0,0.00915276658207076,-2.4999974225077417,2.249995231646608,64.12213562626886,51.838068490845664,-0.9272181237274211,-1.0370424622245196,-2.278411217026182,-5.141085816166537,18.492345916468416,1.295001983642571,-0.2926326743352945,0.9835000991821303,-0.693088229034494,2.6600884273987546,0.14520593507381818,1.8217942632904425,-2.267243789304466,46.153755865100486,5.176805999870162,0.8382941641083114,12,-0.8999996185302734,-1.3724994659423828,-2.516249656677246,-4.4524993896484375,-0.4900016784667969,2,0.05802323097406448,-4.363700993566957,42.61000061035156,-1.7070482884049258,42.50500106811523,1.0,43.0,0.05802323097406448 2318,2015-01-02,42.474998474121094,42.91999816894531,41.935001373291016,42.91999816894531,57935.0,-0.01220933781113731,3.426954926534881,-0.9888865341414826,58.75177804911824,53.328410798397705,-0.024647697883601438,-0.5343164060289354,-1.6103184380149216,-4.495053130639008,16.964353039890106,1.0649986267089844,-0.16047366733304358,0.4552486419677706,-1.2247997595067233,2.1352970434422645,-0.38477555876947633,1.2952728427050175,-1.504862699246047,30.594747170855268,-14.09028786365818,0.8400242007372459,1,0.27750205993652344,-0.8474979400634766,-1.6974983215332031,-3.9274978637695312,0.08500289916992188,4,0.06180106166688493,-2.4999974225077417,43.0,-4.363700993566957,42.61000061035156,-1.7070482884049258,42.50500106811523,0.06180106166688493 2319,2015-01-05,42.6150016784668,43.18000030517578,42.35499954223633,42.47999954223633,55517.0,0.0032961320629829594,-3.2856944692150685,-0.3033757950863237,56.70182812384201,54.503263520713546,-0.04297205351348765,-0.7111755268449897,-1.6300554918395491,-4.520365108738744,15.43864233322838,0.8250007629394531,0.05313281028835348,0.5955017089843722,-1.0841722586806455,2.27517567664939,-0.2443352748481331,1.4353386928168774,-1.4264767045465945,38.526942794650346,-6.288001090014724,0.8398369838325087,1,0.2024993896484375,-0.9875011444091797,-2.0387516021728516,-4.067501068115234,0.9249992370605469,0,0.0360201756882188,3.426954926534881,42.474998474121094,-2.4999974225077417,43.0,-4.363700993566957,42.61000061035156,0.0360201756882188 2320,2015-01-06,42.65999984741211,43.13999938964844,42.310001373291016,42.599998474121094,61631.0,0.0010559232001168262,-1.593761734745576,0.4444475840632947,63.926166442329254,56.61147835275819,0.037464564825263835,-0.7588514536508058,-1.5669368623838977,-4.4423002896779735,14.40097490471787,0.8299980163574219,0.3509367213851533,0.6174999237060561,-1.0850230727008636,2.320022920112976,-0.2337615744974073,1.4687614219095195,-1.2705568103703655,41.07641500462519,-9.01871128512716,0.8512614982034613,1,0.157501220703125,-1.0324993133544922,-1.8187494277954102,-4.112499237060547,0.6399993896484375,1,0.0314111616826267,-3.2856944692150685,42.6150016784668,3.426954926534881,42.474998474121094,-2.4999974225077417,43.0,0.0314111616826267 2321,2015-01-07,42.709999084472656,43.00500106811523,42.40499877929688,42.685001373291016,106407.0,0.0011720402540877917,-1.0512797104756948,0.41661898404221503,68.74442487086756,58.25363005099109,0.06132426711278782,-0.8334685829710082,-1.5043972999082342,-4.362267602846103,13.307230638973605,0.6000022888183452,0.4690440839727614,0.6559991836547852,-1.0620033806522926,2.374001747961863,-0.20300209849875017,1.5150004658083205,-1.1357114293590982,43.90923394800772,-11.815829644159386,0.8590012821535372,1,0.10750198364257812,-1.082498550415039,-1.6862497329711914,-4.162498474121094,0.75,2,-0.0011706681838521416,-1.593761734745576,42.65999984741211,-3.2856944692150685,42.6150016784668,3.426954926534881,42.474998474121094,-0.0011706681838521416 2322,2015-01-08,43.5,43.69499969482422,42.79499816894531,42.79999923706055,126177.0,0.018496860980138807,-1.5352052137564944,28.002594231649628,79.4871744711429,61.38003452215837,-0.7267147601406165,-1.580455173003429,-2.1647174954075794,-5.027819034494513,13.837414899038725,0.9850006103515625,0.6049482975337099,1.3672500610351577,-0.4663557967164067,3.200855918786722,0.4504471321593755,2.28405298991094,-1.7556552962603718,88.9204613187161,27.35322732533868,0.9168029288757839,1,-0.6824989318847656,-1.8724994659423828,-2.2687501907348633,-4.9524993896484375,0.05500030517578125,3,-0.015747158006690132,-1.0512797104756948,42.709999084472656,-1.593761734745576,42.65999984741211,-3.2856944692150685,42.6150016784668,-0.015747158006690132 2323,2015-01-09,43.6150016784668,43.92499923706055,43.56499862670898,43.6349983215332,108967.0,0.0026437167463631006,-4.9998728463342035,-0.028566601816883832,71.46253887270068,63.144894437976085,-0.8013573129405742,-1.5824495430683356,-2.140709225253346,-5.016119713908807,14.633188130346559,0.4249992370605469,0.7356789609606267,1.35900173187256,-0.5270963894646101,3.24509985320973,0.41595267120397494,2.302050792541145,-1.7142044899911824,80.80507934108398,20.262565697432215,0.9430490606685862,1,-0.6850013732910156,-1.8750019073486328,-2.2337522506713867,-5.067501068115234,-0.220001220703125,4,-0.02533539640969784,-1.5352052137564944,43.5,-1.0512797104756948,42.709999084472656,-1.593761734745576,42.65999984741211,-0.02533539640969784 2324,2015-01-12,45.1150016784668,45.48500061035156,43.8650016784668,43.86999893188477,94391.0,0.034391836347000826,-1.5816772546278002,-62.26058756199888,78.68561772294609,66.31337724336494,-2.201282312945594,-2.9285911278644505,-3.5218615640063433,-6.388830614648448,15.754883581369075,1.8699989318847656,0.7746596432636466,2.666001701354979,0.45005941642021696,4.881943986289741,1.5580305588875945,3.7739728438223636,-3.0117842851326913,88.34648753404693,28.355284797299,1.107971142467382,1,-1.4050006866455078,-2.595001220703125,-3.7337522506713867,-6.567501068115234,-0.9750022888183594,0,-0.05663305353250758,-4.9998728463342035,43.6150016784668,-1.5352052137564944,43.5,-1.0512797104756948,42.709999084472656,-0.05663305353250758 2325,2015-01-13,44.54499816894531,45.5,44.310001373291016,45.03499984741211,68386.0,-0.012634456130222071,-1.4791760213306206,-0.3935747770934851,69.50901200461567,67.93229735375903,-1.4655968963770931,-2.2519464457184597,-2.862006716504048,-5.677593135668829,16.734978165567515,1.1899986267089844,0.8442922189777207,1.954998207092288,-0.42012777641016896,4.330124190594745,0.7674352153410595,3.1425611988435165,-2.035966789569109,69.14373329915095,10.954520078158971,1.1875629917512278,1,-0.8274974822998047,-2.017498016357422,-3.008749008178711,-5.99749755859375,-0.9299964904785156,1,-0.022561393977530875,-1.5816772546278002,45.1150016784668,-4.9998728463342035,43.6150016784668,-1.5352052137564944,43.5,-0.022561393977530875 2326,2015-01-14,44.54999923706055,44.88000106811523,44.00500106811523,44.5099983215332,77311.0,0.00011227002628366733,1.4999836514043952,-0.0816342418509782,65.22590242933636,68.05493810965541,-1.3035517854516812,-2.084212696616163,-2.754935992094829,-5.535107185771494,18.013126280608695,0.875,0.8696827298279857,1.7824993133544922,-0.6227223693547899,4.187720996063774,0.5798884719998512,2.985110154709133,-1.622232250797012,64.87984769426033,10.138876202165584,1.2026108413546417,1,-0.8324985504150391,-2.0224990844726562,-2.804999351501465,-6.002498626708984,-0.6699981689453196,2,-0.028058361872207227,-1.4791760213306206,44.54499816894531,-1.5816772546278002,45.1150016784668,-4.9998728463342035,43.6150016784668,-0.028058361872207227 2327,2015-01-15,44.4900016784668,44.78499984741211,43.35499954223633,44.599998474121094,56680.0,-0.0013467465683779656,4.958340287215189,-2.749856952126645,66.80080776324641,68.94927474455855,-1.1286613050362035,-1.8110929198001386,-2.588828948422176,-5.327751545384544,19.616260220247227,1.4300003051757812,0.9873601014889459,1.5282516479492188,-0.7665996232091885,3.823102919107626,0.3808260123700151,2.6756772835284224,-1.2021220702801543,52.913841212593304,1.2121232590051605,1.147425635579204,1,-0.5850009918212891,-1.9625015258789062,-2.710000991821289,-5.942501068115234,-0.5450019836425781,3,-0.023151327379982156,1.4999836514043952,44.54999923706055,-1.4791760213306206,44.54499816894531,-1.5816772546278002,45.1150016784668,-0.023151327379982156 2328,2015-01-16,44.95000076293945,45.11999893188477,44.08000183105469,44.56499862670898,56856.0,0.010339381144489845,1.8689635577256625,-3.5001213802671014,68.57142234335588,70.26811854672674,-1.3417611954742696,-1.9870511790297343,-2.9504986568529006,-5.66368515231666,20.383488048281624,1.0399971008300852,1.079928034953852,1.7432506561279268,-0.2719272118791167,3.7584285241349704,0.7356617221244051,2.7508395901314486,-1.595001220703125,74.35901539928047,24.369443102518858,1.0075889340035218,1,-1.0450000762939453,-2.4225006103515625,-3.1987504959106445,-6.402500152587891,-0.5100021362304759,4,-0.031034492415711545,4.958340287215189,44.4900016784668,1.4999836514043952,44.54999923706055,-1.4791760213306206,44.54499816894531,-0.031034492415711545 2329,2015-01-19,44.849998474121094,45.099998474121094,44.34500122070313,45.0,42155.0,-0.002224744986006999,3.3142888283378342,-0.38961219111031126,74.15029806452529,71.4041331714152,-0.9961388746784436,-1.7366621016481787,-2.7759636785640964,-5.417303877947305,21.364630953209456,0.7549972534179616,1.078342955928072,1.491248512268065,-0.538879966529727,3.521376991065857,0.476184272869169,2.506312751666961,-1.4949989318847656,69.69690502739645,16.52387425406576,1.0150642393988958,1,-0.8974990844726562,-2.322498321533203,-3.067498207092285,-6.302497863769531,-0.375,0,-0.032441428447248954,1.8689635577256625,44.95000076293945,4.958340287215189,44.4900016784668,1.4999836514043952,44.54999923706055,-0.032441428447248954 2330,2015-01-20,43.5,45.099998474121094,42.16999816894531,44.92499923706055,198310.0,-0.030100301450401545,2.301413051654291,9.499898275774376,57.29506966505741,70.13198259299185,0.5426049629745364,-0.27349010128472173,-1.3533324681396621,-3.9519597407109828,21.48999087122937,2.9300003051757812,1.130751487961298,0.06049995422362997,-1.8476183774750439,1.9686182859223038,-0.893559211625707,1.014559120072967,2.0,45.084796172372435,-11.729857496328563,0.954059165849337,1,0.33499908447265625,-0.9724998474121094,-1.6712493896484375,-4.9524993896484375,1.529998779296882,1,0.014712629647090525,3.3142888283378342,44.849998474121094,1.8689635577256625,44.95000076293945,4.958340287215189,44.4900016784668,0.014712629647090525 2331,2015-01-21,44.02000045776367,44.20000076293945,43.41999816894531,43.5,102084.0,0.01195403351180846,-1.294111377265664,-0.3649127973123101,58.18619007702251,67.7652065492007,0.254760864453317,-0.6919255949776186,-1.7992854928830155,-4.394972212075388,21.30722254606045,0.7800025939941406,1.2166237362188141,0.49350032806396626,-1.3495809704358095,2.336581626563742,-0.42804032118592517,1.4150409773138577,1.4133995056152315,62.711925775062085,4.360836466105468,0.9215406492498894,1,-0.18500137329101562,-1.4925003051757812,-2.1912498474121094,-5.472499847412109,1.1149978637695312,2,-0.009200335644827251,2.301413051654291,43.5,3.3142888283378342,44.849998474121094,1.8689635577256625,44.95000076293945,-0.009200335644827251 2332,2015-01-22,43.52000045776367,44.2400016784668,42.83000183105469,44.09500122070313,87614.0,-0.011358473303055505,2.260108928138299,-1.105769724535098,58.420636847913286,66.31610632422432,0.8469635501389376,-0.15912967238716647,-1.237741987221284,-3.8144417735532414,20.988792748340554,1.4099998474121094,1.2502249551218014,-0.03249969482421733,-1.8589040445629124,1.7939046549144777,-0.9457018696935648,0.8807024800451302,1.8481314697265603,45.762777616137996,-15.434256729513947,0.9132021748693483,1,0.3149986267089844,-0.9925003051757812,-1.6125001907348633,-4.972499847412109,1.8800010681152273,3,0.008272072761142057,-1.294111377265664,44.02000045776367,2.301413051654291,43.5,3.3142888283378342,44.849998474121094,0.008272072761142057 2333,2015-01-23,44.35499954223633,44.400001525878906,43.58000183105469,43.58000183105469,95520.0,0.01918655964360627,-1.1161344943173148,-1.3478203180457995,62.608677383936474,64.52977961988992,0.14301117260809093,-0.9204247503084346,-2.0124763544020468,-4.560602785487511,20.595993370783425,0.8800010681152344,1.283246809862149,0.7257493972778306,-1.1000575997696345,2.5515563943252957,-0.18715410124590193,1.6386528958015631,0.9491697100830052,74.5734179423551,10.07466305369924,0.9129034985237334,1,-0.5200004577636719,-1.8274993896484375,-2.539999008178711,-5.807498931884766,1.6049995422363281,4,-0.009243599405782787,2.260108928138299,43.52000045776367,-1.294111377265664,44.02000045776367,2.301413051654291,43.5,-0.009243599405782787 2334,2015-01-26,45.33000183105469,45.5,44.400001525878906,44.400001525878906,82958.0,0.021981790077349128,-1.3655873401314225,1.2000039377636456,67.04980880244413,64.25653481964864,-0.8920999362107338,-1.8044332491951565,-2.9401097734093753,-5.430455538897917,20.180742816172092,1.1450004577636719,1.2057460978969559,1.5842515945434599,-0.36562658145753346,3.534129770544453,0.6093125065429632,2.5591906825439565,-3.160003662109375,94.89495268861549,26.300182661814404,0.9749390880004982,1,-1.4950027465820312,-2.3300018310546875,-4.037501335144043,-6.782501220703125,-1.8400001525878906,0,-0.019633866498897534,-1.1161344943173148,44.35499954223633,2.260108928138299,43.52000045776367,-1.294111377265664,44.02000045776367,-0.019633866498897534 2335,2015-01-27,44.974998474121094,45.4000015258789,44.459999084472656,45.4000015258789,50525.0,-0.007831531934560543,3.4235091372564246,-0.45699237881161203,63.92130713363945,64.11157978679341,-0.5248836667420775,-1.3227121344512511,-2.5175135066233665,-4.98367403953101,20.141496136350874,0.9400024414062429,1.2191818725368933,1.1057483673095732,-0.8260447267883819,3.0375414614075282,0.13985182026059562,2.0716449143585507,-2.7384002685546847,80.33700801801339,8.263613455200883,0.9658965470489788,1,-1.1399993896484375,-1.3224983215332031,-3.718748092651367,-6.427497863769531,-0.68499755859375,1,-0.01111728775905807,-1.3655873401314225,45.33000183105469,-1.1161344943173148,44.35499954223633,2.260108928138299,43.52000045776367,-0.01111728775905807 2336,2015-01-28,45.0,45.224998474121094,44.43999862670898,45.0,35443.0,0.0005558983152227359,2.4889118714184306,-0.0,60.17637644642558,63.37553186270221,-0.5356712942443238,-1.2221400635481885,-2.4779124966748327,-4.93258578447108,20.22530868364158,0.7849998474121165,1.0312377253788796,1.0112499237060533,-0.8879714028772483,2.910471250289355,0.061639260414402486,1.960860586997704,-2.6981337585449197,81.27339539721456,10.862967840608889,0.9496106632916508,1,-1.1650009155273438,-1.2824993133544922,-3.7725000381469727,-6.4524993896484375,-0.18500137329102273,2,0.0006666395399306246,3.4235091372564246,44.974998474121094,-1.3655873401314225,45.33000183105469,-1.1161344943173148,44.35499954223633,0.0006666395399306246 2337,2015-01-29,45.49499893188477,45.49499893188477,44.95000076293945,45.02999877929688,47902.0,0.010999976264105982,1.3440773768017567,100.0,62.12900259792938,62.65970744654371,-0.9757275807458328,-1.6028130693948484,-2.893971514497693,-5.3591009313779026,19.73636388831499,0.5449981689453196,0.951790878222873,1.3814989089965906,-0.5712781010989687,3.33427591909215,0.4051104039488109,2.35788741404437,-3.1291700152587936,99.73952745392593,29.37808333315887,0.9763885050477782,1,-1.6599998474121165,-1.777498245239265,-4.174999237060554,-6.94749832153321,-0.125,3,-0.007912971069426011,2.4889118714184306,45.0,3.4235091372564246,44.974998474121094,-1.3655873401314225,45.33000183105469,-0.007912971069426011 2338,2015-01-30,45.099998474121094,45.54999923706055,44.7599983215332,45.5099983215332,69116.0,-0.00868228304291363,2.2244824874855005,-0.8817198126286947,49.88710920928225,59.96379757373894,-0.6226954478247038,-1.0551700207013326,-2.441852666807634,-4.900012574961764,19.76685146504808,0.7900009155273438,0.9058211945819181,0.8552484512329102,-0.9833617997860671,2.6938587022518874,-0.06405667427657846,1.7745535767423988,-2.671486135827635,60.869420994145266,-6.918907775042804,0.9193051255094886,1,-1.239999771118164,-1.3574981689453125,-3.6074981689453125,-6.527498245239258,-0.2749977111816406,4,0.006651952592192423,1.3440773768017567,45.49499893188477,2.4889118714184306,45.0,3.4235091372564246,44.974998474121094,0.006651952592192423 2339,2015-02-02,44.150001525878906,45.20000076293945,43.709999084472656,45.1349983215332,88280.0,-0.021064234598307308,1.6726447273436404,2.4024321030154727,47.188636603057624,58.840860566850075,0.24313279741018334,0.016571203886300623,-1.4539477453450473,-3.8955914134062226,19.552448952314123,1.4900016784667969,0.8320017984858481,-0.17149848937988565,-1.844340555536256,1.5013435767764847,-1.0079195224580673,0.664922543698296,-1.5966297116347619,23.913174180306626,-41.898350057936284,0.8364210330781847,2,0.03999900817871094,-0.407501220703125,-2.657501220703125,-5.57750129699707,0.36499786376953125,0,0.040996545776624815,2.2244824874855005,45.099998474121094,1.3440773768017567,45.49499893188477,2.4889118714184306,45.0,0.040996545776624815 2340,2015-02-03,44.0,44.30500030517578,43.61000061035156,44.20000076293945,107581.0,-0.0033975429375915356,2.390243675508704,0.20304712037829528,46.16458099791815,57.50512622472737,0.5269303922620665,0.2868145939310054,-1.265226601294387,-3.6874936132259535,19.419303189421758,0.6949996948242188,0.6961702794856848,-0.38850002288818075,-1.8784948783046715,1.10149483252831,-1.1334974505964297,0.3564974048200682,-1.326763088843201,20.103075552689067,-43.933262340832684,0.7449974277082466,2,0.1900005340576172,-0.25749969482421875,-2.5074996948242188,-5.427499771118164,1.2700004577636719,1,-0.011590870943936404,1.6726447273436404,44.150001525878906,2.2244824874855005,45.099998474121094,1.3440773768017567,45.49499893188477,-0.011590870943936404 2341,2015-02-04,42.65999984741211,43.65999984741211,42.52000045776367,43.54999923706055,109711.0,-0.03045454892245203,1.0540518248676884,4.449979972915752,39.17159266458944,55.36634353769138,1.8480711897646032,1.710579151931782,0.11338887839652756,-2.298515457794082,19.59961516030976,1.4799995422363281,0.4986764889764643,-1.7260002136230455,-3.227972575743138,-0.224027851502953,-2.476986394683088,-0.9750140325630028,2.8899993896484375,4.620443764037588,-58.310287402308596,0.7509861810600448,2,1.375,1.0825004577636719,-1.1674995422363281,-4.087499618530273,2.7449989318847727,2,0.03820912034565138,2.390243675508704,44.0,1.6726447273436404,44.150001525878906,2.2244824874855005,45.099998474121094,0.03820912034565138 2342,2015-02-05,42.81499862670898,43.05500030517578,42.30500030517578,42.66999816894531,67544.0,0.00363335161395395,1.3999853516519065,-0.1629219743857825,36.89379363833407,52.50913423262445,1.7685310246074195,1.5827805033323514,-0.01619394549494757,-2.3989862576810026,19.18787817178213,0.75,0.4894599224699121,-1.5367513656616296,-3.150847997031626,0.07734526570836664,-2.3437996813466313,-0.7297030499766279,2.6744006347656324,15.716440351398758,-43.87803235834538,0.8070483156849987,2,1.1125011444091868,0.927501678466804,-1.322498321533196,-4.242498397827141,2.9500007629394602,3,0.04671260222235185,1.0540518248676884,42.65999984741211,2.390243675508704,44.0,1.6726447273436404,44.150001525878906,0.04671260222235185 2343,2015-02-06,42.5099983215332,42.974998474121094,42.400001525878906,42.849998474121094,134909.0,-0.007123678966685976,-1.0535834712770522,-2.344821235958127,35.988026879217585,49.05782513004372,1.9939839688894097,1.8980670132327973,0.3071724666977218,-2.0453084439219538,18.551540827195375,0.5749969482421875,0.4245102341113949,-1.786501502990724,-3.5732016198601215,0.00019861387867337044,-2.679851561425423,-0.8931514445560254,2.8520249816894534,7.081104799402298,-49.118993412552115,0.8933500584346988,2,1.417501449584961,1.2325019836425781,-0.6462478637695312,-3.4074974060058594,3.8600006103515696,4,0.06727830447602856,1.3999853516519065,42.81499862670898,1.0540518248676884,42.65999984741211,2.390243675508704,44.0,0.06727830447602856 2344,2015-02-09,42.560001373291016,42.790000915527344,42.08000183105469,42.5099983215332,142633.0,0.0011762656723626197,1.7842984726315316,-0.14706773328546263,43.333349566071846,46.770274289202874,1.687157760639984,1.735832371335107,0.2853607086210843,-2.061496836547377,16.834343573189205,0.7099990844726562,0.3945222224754801,-1.608748435974121,-3.5106860889150724,0.2931892169668302,-2.5597172624446003,-0.6577796095036419,2.6797410100097636,21.573027928746548,-34.54459181938331,0.9509688264704766,2,1.2549991607666016,1.2549991607666016,-0.37000083923339844,-2.8700008392333984,3.7150001525878835,0,0.05321896890421307,-1.0535834712770522,42.5099983215332,1.3999853516519065,42.81499862670898,1.0540518248676884,42.65999984741211,0.05321896890421307 2345,2015-02-10,43.540000915527344,43.7400016784668,42.650001525878906,42.7400016784668,97198.0,0.023026304290754585,-1.2244911463949149,15.99900823924321,46.80426656534785,45.28448430241646,0.5388647407895419,0.7132491617321506,-0.6755945381706567,-2.993815847349211,14.631645231745733,1.1800003051757812,0.27941951198848614,-0.5784990310668974,-2.4916531552513845,1.3346550931175898,-1.535076093159141,0.3780780310253462,1.5101570346386666,87.95176016122842,31.318783001872603,0.9565770620922448,2,0.27499961853027344,0.27499961853027344,-1.317500114440918,-3.7250003814697266,1.6899986267089844,1,0.02239316613733444,1.7842984726315316,42.560001373291016,-1.0535834712770522,42.5099983215332,1.3999853516519065,42.81499862670898,0.02239316613733444 2346,2015-02-11,43.29999923706055,43.599998474121094,43.0,43.599998474121094,71072.0,-0.005512211148833601,3.0,-0.3749994039529838,48.48275179869364,43.768234213612494,0.5725739578693307,0.9009969928285813,-0.41765520625615693,-2.7259662664911772,12.76747887664403,0.5999984741210938,0.014371646492072898,-0.7560007095336942,-2.6913440416494723,1.1793426225820838,-1.7236723755915833,0.21167095652419476,1.5719493459587852,73.4938263944903,14.846137936211136,0.9676716660578873,2,0.5150012969970703,0.5150012969970703,-1.077498435974121,-2.954998016357422,1.7600021362304759,2,0.045496564790167504,-1.2244911463949149,43.540000915527344,1.7842984726315316,42.560001373291016,-1.0535834712770522,42.5099983215332,0.045496564790167504 2347,2015-02-12,43.459999084472656,43.59000015258789,42.88000106811523,43.29999923706055,55765.0,0.0036951466566115254,2.3809320532965526,-0.5333341810459926,43.19392155599998,43.02454669658113,0.10454663454018487,0.695535921775658,-0.5753804085065113,-2.8433330507494787,11.747863749878325,0.7099990844726634,-0.21392215129235126,-0.5445007324218736,-2.486024543611812,1.3970230787680649,-1.5152626380168428,0.42626117317309564,1.2444326934287986,83.1323723052953,25.404527665738527,0.9707619055949702,2,0.18000221252441406,0.35500144958496094,-1.2374982833862305,-2.8874988555908203,1.8800010681152344,3,0.04475379051535988,3.0,43.29999923706055,-1.2244911463949149,43.540000915527344,1.7842984726315316,42.560001373291016,0.04475379051535988 2348,2015-02-13,43.55500030517578,43.849998474121094,43.40499877929688,43.599998474121094,43168.0,0.002185946219613877,-1.5796992481203658,-0.2812388241184465,34.416161166900665,41.60538275923036,-0.26000194151007605,0.5171824272162979,-0.6472910117605153,-2.896073154580556,10.305708874122306,0.44499969482421164,-0.41121261660104835,-0.37974948883056925,-2.278001944335152,1.5185029666740135,-1.328875716582857,0.5693767389217186,0.9919656759148694,83.33340517334275,29.05500090690002,0.9491262277522914,2,-0.3624992370605469,0.26000022888183594,-1.3324995040893555,-2.947500228881836,1.575000762939446,4,0.05074042174234661,2.3809320532965526,43.459999084472656,3.0,43.29999923706055,-1.2244911463949149,43.540000915527344,0.05074042174234661 2349,2015-02-16,43.39500045776367,43.599998474121094,43.06999969482422,43.599998474121094,38462.0,-0.0036735127147524693,4.170769831965612,4.5556968463886065,35.63639163180845,40.435583940773725,-0.2440233212007712,0.5929914356127668,-0.4723536145100695,-2.6915192995538675,8.898533017660238,0.529998779296875,-0.6935292157316013,-0.46699943542480327,-2.328734312026164,1.3947354411765573,-1.3978668737254836,0.46386800287587704,1.0039476743248201,62.08340220998691,10.642655452959552,0.9308674383006791,2,-0.43000030517578125,0.4200000762939453,-1.0600004196166992,-2.6750011444091797,1.7049980163574219,0,0.06855624940058846,-1.5796992481203658,43.55500030517578,2.3809320532965526,43.459999084472656,3.0,43.29999923706055,0.06855624940058846 2350,2015-02-17,44.13999938964844,44.224998474121094,43.05500030517578,43.38000106811523,59764.0,0.017167851688580482,1.516134589590349,-3.707344758927443,43.086813170638365,40.870608441445825,-1.080724653126289,-0.10709264279660857,-1.1799101961269685,-3.389335308571461,9.325024464834698,1.1699981689453125,-0.8311470533456315,0.2459995269775419,-1.611533041413395,2.103532095368479,-0.6827667572179266,1.1747658111730104,0.1198119643780231,93.68035327851885,44.11247662501964,0.92876628419547,2,-0.9874992370605469,-0.3249988555908203,-1.024998664855957,-2.6399993896484375,0.8699989318847656,1,0.04836887552678926,4.170769831965612,43.39500045776367,-1.5796992481203658,43.55500030517578,2.3809320532965526,43.459999084472656,0.04836887552678926 2351,2015-02-18,43.6150016784668,44.150001525878906,43.5,44.0,73390.0,-0.01189392203083628,-1.1138203313505233,-0.5065778576412021,34.96002197265618,40.65574492303717,-0.45372813108094334,0.40686821774504267,-0.6318252523525203,-2.8261153841026143,9.774564039769245,0.6500015258789062,-0.8984237944855309,-0.25874824523926065,-2.1193249548572197,1.6018284643786984,-1.1890366000482402,0.6715401095697189,-1.5349998474121094,54.64699092128685,10.953515435696147,0.93028835480898,2,-0.46250152587890625,0.1999988555908203,-0.49250125885009766,-1.7975025177001953,-0.24000167846679688,2,0.03702849482101178,1.516134589590349,44.13999938964844,4.170769831965612,43.39500045776367,-1.5796992481203658,43.55500030517578,0.03702849482101178 2352,2015-02-19,43.88000106811523,44.25,43.5,43.6150016784668,56191.0,0.006075877093896009,-2.0302862163036943,-0.6883131037899246,40.03269919174519,41.10515295776246,-0.6166133154909019,0.17942103421592037,-0.8522900285765829,-3.0421017900686493,9.677750792745673,0.75,-0.9454218354964752,-0.011748886108406964,-1.8648664532567238,1.84136868103991,-0.9383076696825654,0.9148098974657515,-1.7585992431640562,69.03773837873669,26.380209544879932,0.9265587835741577,2,-0.7150001525878835,-0.06500053405761008,-0.757500648498528,-1.69000053405761,0.05999755859375,3,0.026891528633831818,-1.1138203313505233,43.6150016784668,1.516134589590349,44.13999938964844,4.170769831965612,43.39500045776367,0.026891528633831818 2353,2015-02-20,43.94499969482422,44.13000106811523,43.55500030517578,43.974998474121094,65282.0,0.0014812813383502377,2.382317962526746,-0.11320320147406303,48.04200757255575,41.62833718070512,-0.5103156216974583,0.08656981326937085,-0.8460962298201409,-3.058728717471041,9.739482939220705,0.575000762939446,-0.808719498691957,0.07374973297119425,-1.766818987448275,1.9143184533906634,-0.8465346272385403,0.9940340931809288,-1.7384539428710966,74.47695539197221,28.231909070860013,0.9202843602097354,2,-0.4949989318847656,-0.12999916076660156,-0.7287492752075195,-1.7374992370605469,0.7750015258789134,4,0.031744236373904666,-2.0302862163036943,43.88000106811523,-1.1138203313505233,43.6150016784668,1.516134589590349,44.13999938964844,0.031744236373904666 2354,2015-02-23,44.43999862670898,44.72999954223633,44.11999893188477,44.18000030517578,38210.0,0.011264055872619805,-2.2105205039402525,-8.666963377415836,53.94264142584953,42.42148994298309,-0.7941003767071635,-0.5043847212854828,-1.2660679387703055,-3.5067766697078966,9.94102783015554,0.7849998474121094,-0.6409375703239206,0.6132488250732351,-1.1186473376081523,2.3451449877546224,-0.25269925626745504,1.4791969064139252,-2.151714704833978,82.68650461977087,31.765915574321127,0.8659480813406932,2,-0.634998321533196,-0.6249980926513601,-1.223748207092278,-2.074998855590813,-0.43499755859375,0,0.015526608072205184,2.382317962526746,43.94499969482422,-2.0302862163036943,43.88000106811523,-1.1138203313505233,43.6150016784668,0.015526608072205184 2355,2015-02-24,44.474998474121094,44.599998474121094,44.0,44.5,59941.0,0.0007875753486428216,4.3333559391000644,-0.09616033569552913,71.22806547897906,44.948747018570344,-0.7627325468669355,-0.6100410639354266,-1.2392387024468974,-3.4819304395114443,10.101146675008494,0.5999984741210938,-0.42146636762699075,0.6732486724853501,-1.002378898212271,2.3488762431829713,-0.16456511286345687,1.5110624578341572,-2.0402116150244183,79.26819812862668,21.56187406105196,0.8378137853488102,2,-0.6699981689453125,-0.6599979400634766,-1.2349987030029297,-1.9849987030029297,-0.25499725341796164,1,0.01405283915554656,-2.2105205039402525,44.43999862670898,2.382317962526746,43.94499969482422,-2.0302862163036943,43.88000106811523,0.01405283915554656 2356,2015-02-25,45.02999877929688,45.4000015258789,44.40999984741211,44.5,84161.0,0.012478928031863346,-1.7887407184534674,-21.198657308514168,73.6898450702273,48.337182964595605,-1.169511968504132,-1.22551130473083,-1.70131354647733,-3.9779601387256136,10.584362548595049,0.9900016784667898,-0.2614518920791511,1.2267490386962976,-0.45344229479410814,2.9069403721867033,0.3866533719510983,2.066844705441497,-2.457499159211828,80.52618687183096,16.785169940087613,0.8400956667452016,2,-0.8024978637695384,-1.214998245239265,-1.8487491607666087,-2.5024986267089915,0.025001525878899145,2,-0.00044415852333701267,4.3333559391000644,44.474998474121094,-2.2105205039402525,44.43999862670898,2.382317962526746,43.94499969482422,-0.00044415852333701267 2357,2015-02-26,45.1349983215332,45.20000076293945,44.68000030517578,44.8849983215332,37723.0,0.002331768711586024,1.7368093478959203,0.47169919963147866,79.32961893931774,53.32756716153084,-1.1308468307212252,-1.43229874478304,-1.6975176084151542,-4.020863785753789,10.842013435126107,0.5200004577636719,-0.1882034271859041,1.3497486114501953,-0.26038461553379477,2.9598818384341854,0.5446819979582003,2.1548152249421904,-2.3362985489846437,85.63669219445259,14.120155097399817,0.8050666134919936,2,-0.9074974060058594,-1.319997787475586,-1.9537487030029297,-2.6074981689453125,0.2050018310546875,3,-0.0389940929873378,-1.7887407184534674,45.02999877929688,4.3333559391000644,44.474998474121094,-2.2105205039402525,44.43999862670898,-0.0389940929873378 2358,2015-02-27,45.4000015258789,45.584999084472656,45.025001525878906,45.20000076293945,58334.0,0.005871346276737688,-1.0363575832818928,0.8000030517577841,80.27719599334662,58.28765653503508,-1.2366621995143063,-1.7641215124252412,-1.8305107889031902,-4.214414475286482,11.456945522179021,0.55999755859375,-0.09693133771217077,1.5997516632080035,-0.06656301065374493,3.266066337069752,0.7665943262771293,2.432909000138878,-2.3931976130639114,88.32822299986958,10.060664632812092,0.8331573369308732,2,-1.0800018310546804,-1.5675010681152273,-2.2187519073486257,-2.8725013732910085,-0.48000335693358664,4,-0.032158653085896716,1.7368093478959203,45.1349983215332,-1.7887407184534674,45.02999877929688,4.3333559391000644,44.474998474121094,-0.032158653085896716 2359,2015-03-02,45.959999084472656,46.47999954223633,45.53499984741211,45.599998474121094,101422.0,0.012334747572079863,-2.857158427403659,1.7999961853173503,78.33723737084068,62.20437033505757,-1.5584379456434831,-2.2994604680852007,-2.3060081523612865,-4.67925832212255,12.386051516777375,1.079998016357429,0.050735294770831274,2.069249343872073,0.14613467008160086,3.9923640176625455,1.1076920069768406,3.0308066807673057,-2.6953756544919045,79.03223573602905,1.9074728080186105,0.9615573368952345,3,-0.9699993133544922,-1.6799983978271484,-2.778749465942383,-3.4324989318847656,-0.17499923706054688,0,-0.026979936650791903,-1.0363575832818928,45.4000015258789,1.7368093478959203,45.1349983215332,-1.7887407184534674,45.02999877929688,-0.026979936650791903 2360,2015-03-03,43.4900016784668,46.5,42.81999969482422,45.80500030517578,374674.0,-0.05374232931262901,-1.013678628421614,-6.430540838384267,51.46155895709576,64.03787444443974,0.9048116039939771,0.1374154727227861,0.21911232839423178,-2.131735384168863,12.616920095780559,3.6800003051757812,0.1980115258431212,-0.37524814605713175,-2.3057739106219515,1.555277618507688,-1.3405110283395416,0.5900147362252781,2.9899978637695312,18.206574132622915,-56.924655486642266,0.9652628822824116,3,1.1699981689453125,0.7999992370605469,-0.07250213623046875,-0.9625015258789062,2.9749984741210938,1,0.011841788221944816,-2.857158427403659,45.959999084472656,-1.0363575832818928,45.4000015258789,1.7368093478959203,45.1349983215332,0.011841788221944816 2361,2015-03-04,44.290000915527344,44.400001525878906,43.0,43.70000076293945,160019.0,0.018395015088183975,2.4567880303479845,-0.25485982833028215,55.8123444600808,65.7911683631437,0.2353833257311848,-0.5630761313257509,-0.5280652480883674,-2.8442992960820774,11.941535890612714,1.4000015258789062,0.3756278732899361,0.3432510375976534,-1.5090793304698238,2.1955814056651306,-0.5829141464360816,1.2694162216313885,2.2099990844726562,39.94568203257005,-32.76178659606781,0.9261651840337373,3,0.3699989318847656,0.0,-0.5462512969970703,-1.7625007629394531,0.7099990844726562,2,-0.0015804852873613218,-1.013678628421614,43.4900016784668,-2.857158427403659,45.959999084472656,-1.0363575832818928,45.4000015258789,-0.0015804852873613218 2362,2015-03-05,44.81499862670898,45.099998474121094,44.22999954223633,44.47000122070313,156789.0,0.011853639655211134,-1.109086369290097,0.584741214883757,58.322326797609556,66.93342605481634,-0.1598468348383335,-0.9808447733458863,-1.0162630537486308,-3.271534301494583,10.933883702178177,0.8699989318847656,0.47565153614871747,0.7682487487792926,-1.042296502581891,2.5787940001404763,-0.1370238769012957,1.673521374459881,1.6850013732910227,54.21192300117117,-16.442927984264927,0.9052726256805912,3,-0.1549987792968679,-0.5249977111816335,-1.0387487411498952,-2.2874984741210866,-0.11499786376952414,3,0.005355387388626731,2.4567880303479845,44.290000915527344,-1.013678628421614,43.4900016784668,-2.857158427403659,45.959999084472656,0.005355387388626731 2363,2015-03-06,45.36999893188477,45.65499877929688,44.7599983215332,44.7599983215332,74434.0,0.012384253535266732,-1.934424794256721,1.7681310054291672,62.39799920880244,67.87291025292221,-0.549208869043909,-1.3814212020767798,-1.5214527313976376,-3.7276656840321962,10.032905648681806,0.895000457763679,0.703574625190484,1.1802490234375043,-0.5700143881648856,2.930512435039894,0.30511731763630934,2.055380729238699,1.0564010620117088,69.29345178243807,-2.3446033812502804,0.8751317058011944,3,-0.7099990844726634,-1.079998016357429,-1.5937490463256907,-2.842498779296882,-1.0099983215332102,4,-0.0006612029976442724,-1.109086369290097,44.81499862670898,2.4567880303479845,44.290000915527344,-1.013678628421614,43.4900016784668,-0.0006612029976442724 2364,2015-03-09,44.82500076293945,45.5,44.6150016784668,45.36999893188477,88256.0,-0.012012302882429826,1.1987527603233725,-0.8934387272681804,54.410833462291414,66.0043289177347,0.06274320943988698,-0.6935955262577664,-0.9377527096644229,-3.0690388547205316,8.78217814309934,0.8849983215332031,0.8726423867629265,0.522000885009767,-1.0702307032769411,2.1142324732964752,-0.27411490913358705,1.3181166791531211,1.5292712249755809,54.48372015880749,-13.772682420512588,0.7961157941433539,3,-0.16500091552734375,-0.5349998474121094,-1.0237512588500977,-2.272500991821289,-0.13000106811523438,0,0.002119295134165533,-1.934424794256721,45.36999893188477,-1.109086369290097,44.81499862670898,2.4567880303479845,44.290000915527344,0.002119295134165533 2365,2015-03-10,44.51499938964844,45.13000106811523,44.35499954223633,44.900001525878906,71237.0,-0.0069158141219112235,-1.1985801787762498,0.7064283114483207,55.960256368151526,64.03437461750406,0.4235569625165425,-0.32338459263921493,-0.5758960417516761,-2.6297713843172374,8.476624673799884,0.7750015258788991,0.9775018751494642,0.16324958801269673,-1.3898425447558367,1.7163417207812302,-0.6132964783715664,0.9397956543969599,1.768587152404777,57.06215013965662,-12.382215114668483,0.7765460663842652,3,0.14500045776367188,-0.22499847412109375,-0.5487489700317383,-1.9624996185302734,0.9300003051757812,1,0.02852971976135743,1.1987527603233725,44.82500076293945,-1.934424794256721,45.36999893188477,-1.109086369290097,44.81499862670898,0.02852971976135743 2366,2015-03-11,45.27000045776367,45.2750015258789,44.70000076293945,44.70000076293945,52228.0,0.01696059931409999,-1.0175476168167759,-1.4805104730198364,58.644282029724316,61.73600384977145,-0.3283490752604692,-0.9731233778505768,-1.27258445998541,-3.2699223065822878,8.20033658401754,0.7600021362304616,1.0311845279617557,0.8197505950927706,-0.7020497132703767,2.341550903455918,0.0588504409111934,1.5806507492743478,0.9443143473449638,72.98255946246167,3.3427242402226796,0.7609001541815738,3,-0.6100006103515625,-0.9799995422363281,-1.3037500381469727,-2.717500686645508,0.4199981689453054,2,0.026397165512272114,-1.1985801787762498,44.51499938964844,1.1987527603233725,44.82500076293945,-1.934424794256721,45.36999893188477,0.026397165512272114 2367,2015-03-12,45.40499877929688,45.49499893188477,44.6150016784668,45.290000915527344,71023.0,0.0029820702489093964,4.966120105518821,0.20175074620873676,59.00123519157701,59.37200820513038,-0.47049801489178833,-1.0065418897735086,-1.3590719283787749,-3.2897162436651968,7.8691720251926585,0.8799972534179759,1.0050337611708429,0.8574989318847699,-0.6463354338176046,2.3613332975871444,0.10558174903358264,1.6094161147359571,0.7414297236060676,80.76921948313766,11.256228610783566,0.7519171828511856,3,-0.7449989318847727,-1.1149978637695384,-1.5162487030029368,-2.852499008178718,1.2600021362304616,3,-0.008919695852553255,-1.0175476168167759,45.27000045776367,-1.1985801787762498,44.51499938964844,1.1987527603233725,44.82500076293945,-0.008919695852553255 2368,2015-03-13,45.76499938964844,45.83000183105469,45.33000183105469,45.4000015258789,50979.0,0.00792865587556646,1.0201908108691295,3.173953426656802,58.30722037771989,57.146450761450296,-0.8641538632518078,-1.2569291564241283,-1.6484533005729531,-3.5454602585323656,7.9273855393737795,0.5,0.9219184311507078,1.1069995880126982,-0.41444394701430554,2.628443123039702,0.3462778204991963,1.8677213555262,0.31490053709293875,95.59306165834332,26.600255206312767,0.7607217675135006,3,-1.1049995422363281,-1.4749984741210938,-1.9299993515014648,-3.2124996185302734,0.595001220703125,4,-0.023271028972194796,4.966120105518821,45.40499877929688,-1.0175476168167759,45.27000045776367,-1.1985801787762498,44.51499938964844,-0.023271028972194796 2369,2015-03-16,46.36999893188477,46.45000076293945,45.65999984741211,45.77000045776367,105323.0,0.01321969955872393,1.078943934146464,1.6438410568340838,61.088365768326085,58.21609596269811,-1.56997883495616,-1.7155802425063627,-2.178860853657689,-4.05519878096198,7.848494935551151,0.7900009155273438,0.8183469988795835,1.5632492065429773,-0.018787949658495506,3.14528636274445,0.7722306284422444,2.35426778464371,-3.549999237060554,96.18129907209169,27.311439903505843,0.7910185781007348,3,-1.6449985504150462,-2.079998016357429,-2.5349988937378,-3.8174991607666087,1.1000022888183594,0,-0.04334695639061359,1.0201908108691295,45.76499938964844,4.966120105518821,45.40499877929688,-1.0175476168167759,45.27000045776367,-0.04334695639061359 2370,2015-03-17,46.2750015258789,46.81000137329102,45.7599983215332,46.36000061035156,85438.0,-0.0020486825144296894,1.1319845708177614,-0.14166550106177028,57.69946853685316,58.42577641567282,-1.1604141376127544,-1.5309240173407304,-2.0102880588479977,-3.87203023113387,8.577996994896935,1.0500030517578196,0.6758016519624164,1.3615016937255788,-0.31632855053619124,3.039331937987349,0.5225865715946938,2.200416815856464,-3.382401809692375,75.6264272531042,7.891000400319484,0.8389151221308833,3,-0.7550010681152273,-1.5450000762939382,-2.460000991821282,-3.722501754760735,1.7699966430664134,1,-0.03414374454793001,1.078943934146464,46.36999893188477,1.0201908108691295,45.76499938964844,4.966120105518821,45.40499877929688,-0.03414374454793001 2371,2015-03-18,45.22999954223633,46.43000030517578,45.02000045776367,46.43000030517578,57801.0,-0.022582430020194888,1.349998251598198,14.117808096219985,50.52632290831871,57.55955376130717,0.035703620676081016,-0.378112871739944,-0.9039486070788598,-2.7432402631038144,9.06231070854344,1.4099998474121094,0.48250984181101586,0.23574981689453267,-1.330704897421512,1.8022045312105774,-0.5474775402634862,1.0189771740525515,-2.1807037597656276,28.018129807474978,-35.90576640266676,0.7832273571580216,3,0.35250091552734375,-0.41499900817871094,-1.414999008178711,-2.677499771118164,3.6000022888183594,2,0.004753485623786524,1.1319845708177614,46.2750015258789,1.078943934146464,46.36999893188477,1.0201908108691295,45.76499938964844,0.004753485623786524 2372,2015-03-19,45.06000137329102,45.2400016784668,44.81999969482422,45.20500183105469,33932.0,-0.003758526877422508,2.9069924238391796,0.12083363797909591,48.09630136231433,55.970476222808486,0.27279784536219864,-0.12140379493221332,-0.6987917050464247,-2.486797708909762,9.615255980820184,0.4200019836425781,0.6091620492036895,0.006751632690438214,-1.4692750351673638,1.4827783005482402,-0.7312617012384663,0.7447649666193428,-1.860277367187507,12.060375680271445,-46.76162887719072,0.7380133339289018,3,0.5224990844726491,-0.24500083923340554,-1.2450008392334055,-2.5075016021728587,2.8599967956542898,3,0.013981296809089327,1.349998251598198,45.22999954223633,1.1319845708177614,46.2750015258789,1.078943934146464,46.36999893188477,0.013981296809089327 2373,2015-03-20,45.34000015258789,45.53499984741211,44.599998474121094,45.11999893188477,92614.0,0.006213909692928565,2.0655752057433023,-1.5172450080240183,46.416187035923905,55.08218217543432,-0.013302684493616823,-0.30728895279825963,-0.9433606591012023,-2.6752117899956716,10.289559049675802,0.9350013732910156,0.6552377456686997,0.21700038909911967,-1.1675243259325185,1.6015251041307579,-0.4752619684166959,0.9092627466149352,-1.9958650517968763,33.48419491869171,-21.84027719313545,0.6922623575158187,3,0.24250030517578125,-0.5249996185302734,-1.6124992370605469,-2.7875003814697266,4.959999084472656,4,0.029223660310548683,2.9069924238391796,45.06000137329102,1.349998251598198,45.22999954223633,1.1319845708177614,46.2750015258789,0.029223660310548683 2374,2015-03-23,45.13000106811523,45.2599983215332,44.29499816894531,45.2599983215332,40082.0,-0.00463165160489476,13.846469863254885,-0.5908933277847649,62.83256263215635,55.84577176032374,0.27324515773321423,-0.04526700461168076,-0.747998352498108,-2.3939580835903413,10.504335617665674,1.0450019836425781,0.6357016833486,-0.027498817443856183,-1.3742351889419666,1.3192375540542542,-0.7008670031929114,0.645869368305199,-1.647231316424211,33.20086820275621,-25.710912713467337,0.673368185749056,3,0.4224987030029368,-0.3150005340576101,-1.6262502670288015,-2.577501296997063,6.139999389648445,0,0.027254587040223655,2.0655752057433023,45.34000015258789,2.9069924238391796,45.06000137329102,1.349998251598198,45.22999954223633,0.027254587040223655 2375,2015-03-24,45.099998474121094,45.47000122070313,44.94499969482422,45.13000106811523,52887.0,-0.0006648037510313953,-2.0882428839098806,0.23079406068424518,57.206390234366495,55.68600600528399,0.44137147332583737,0.03579503530345107,-0.7149072196233845,-2.3044466521142937,10.949021407581338,0.5250015258789134,0.5281728349650479,-0.0887514114379897,-1.3972689771309277,1.2197661542549483,-0.7430101942844587,0.5655073714084793,-1.48413945756608,37.70489460010935,-22.630831988492453,0.6542587828464677,3,0.4525012969970703,-0.28499794006347656,-1.7099981307983398,-2.5474987030029297,6.550003051757805,1,0.05254995181301325,13.846469863254885,45.13000106811523,2.0655752057433023,45.34000015258789,2.9069924238391796,45.06000137329102,0.05254995181301325 2376,2015-03-25,45.0099983215332,45.415000915527344,44.79999923706055,45.00500106811523,52929.0,-0.001995568861039576,-1.9638569721481753,-0.16656071201553374,51.88042224341097,54.89480456659887,0.5482679998065336,0.1309329788393967,-0.6229618828494097,-2.1447976032296623,10.518846527362124,0.6150016784667969,0.5381780420837714,-0.1777515411376953,-1.4868104036065972,1.1313073213312066,-0.8322809723721463,0.47677789009675564,-1.2663736107087473,57.66122457769205,-3.3066423085530516,0.6545294312344505,3,0.5425014495849609,-0.19499778747558594,-1.5262479782104492,-2.457498550415039,6.69000244140625,2,0.06742945924439492,-2.0882428839098806,45.099998474121094,13.846469863254885,45.13000106811523,2.0655752057433023,45.34000015258789,0.06742945924439492 2377,2015-03-26,43.375,45.00500106811523,43.00500106811523,45.00500106811523,67682.0,-0.03632522511672709,1.4539861220000447,-326.1793893125119,34.078209569203736,52.202692254541525,2.084205085091895,1.7152582216691883,0.996957101569464,-0.4527029603116475,10.243022258171063,2.004997253417976,0.5206946731657425,-1.7247499465942369,-3.2649595280692694,-0.18454036511920435,-2.4948547373317567,-0.954645155856717,3.4350013732910227,14.62447076704124,-43.41937146772875,0.7701047907375171,3,1.532501220703125,1.4400005340576172,0.1087503433227539,-0.8225002288818359,7.755001068115227,3,0.12576373097532412,-1.9638569721481753,45.0099983215332,-2.0882428839098806,45.099998474121094,13.846469863254885,45.13000106811523,0.12576373097532412 2378,2015-03-27,43.93999862670898,44.36000061035156,43.38000106811523,43.5,54131.0,0.013025904938535504,-1.8823664708818895,-0.2699376309107259,42.95940576872414,50.18836336569687,1.3780192465940004,1.0912189620016832,0.4083041536957168,-0.964324605241913,9.572701153386129,0.9850006103515625,0.4270914006219968,-1.0867511749267678,-2.7035353824757493,0.5300330326222138,-1.895143278701255,-0.27835907115228053,2.7939027404785293,37.93093309191618,-19.713794382711107,0.8083921037744898,3,0.9675025939941477,0.8750019073486399,-0.4499979019164968,-1.3874988555908132,6.520000457763679,4,0.09057805340524272,1.4539861220000447,43.375,-1.9638569721481753,45.0099983215332,-2.0882428839098806,45.099998474121094,0.09057805340524272 2379,2015-03-30,44.72000122070313,44.72000122070313,43.79999923706055,43.83000183105469,72087.0,0.017751538879658302,1.0674216057743242,2.0227321987463966,51.51740869288263,49.50146782747792,0.3792309586333502,0.22509650697047334,-0.3835528981369549,-1.6980875057907738,7.955824124523877,0.9200019836425852,0.3317791163738235,-0.24474868774413494,-1.8049591194578767,1.3154617439696068,-1.0248539036010058,0.5353565281127359,1.9393221405029308,69.57403839457757,11.365875421626441,0.78010521585687,3,-0.002500534057624293,0.09499931335448508,-1.087500572204597,-2.167501449584968,6.879997253417962,0,0.12477633864138071,-1.8823664708818895,43.93999862670898,1.4539861220000447,43.375,-1.9638569721481753,45.0099983215332,0.12477633864138071 2380,2015-03-31,44.00500106811523,44.900001525878906,43.724998474121094,44.70000076293945,66588.0,-0.015988375068668237,1.1461219029569967,-0.7808990690417834,40.58078868553923,48.396408469391304,0.8251414382850442,1.0336533079268762,0.3545611634222823,-0.9344683826944404,8.066400768610734,1.1750030517578125,0.19169594703623716,-0.9854988098144588,-2.4577468641754407,0.48674924454652313,-1.7216228369949533,-0.2493747826339643,2.581235847229017,41.49377856076674,-14.23226939403078,0.7361240271804916,3,0.2649993896484446,0.8099994659423899,-0.19500064849852805,-1.4525012969970632,7.38499832153321,1,0.16509485770499066,1.0674216057743242,44.72000122070313,-1.8823664708818895,43.93999862670898,1.4539861220000447,43.375,0.16509485770499066 2381,2015-04-01,44.22000122070313,44.83000183105469,43.51499938964844,43.77999877929688,42174.0,0.004885811779781646,-1.7113418279062054,-0.6330973159887964,41.280368815922174,47.63908263090329,0.5049023308374743,0.8570831668318704,0.14888606536632665,-1.1021395572236017,8.250938174875731,1.31500244140625,-0.03998321501084234,-0.766998672485343,-2.2465731113770744,0.7125757664063883,-1.5067858919312087,-0.027211453039477362,2.2946109776965287,60.75000762939524,7.853359603944504,0.7397872194458658,4,0.04999923706053977,0.5949993133544851,-0.4100008010864329,-1.667501449584968,6.909999847412095,2,0.1680235210327663,1.1461219029569967,44.00500106811523,1.0674216057743242,44.72000122070313,-1.8823664708818895,43.93999862670898,0.1680235210327663 2382,2015-04-02,45.05500030517578,45.06000137329102,44.22000122070313,44.22999954223633,54542.0,0.01888283720991213,1.011969427705993,1.8749913302815924,45.11692288641014,47.49471994762398,-0.3697655567349045,0.04320126474634378,-0.6507739792862637,-1.8885452706321146,8.734809757915741,0.8400001525878906,-0.2226553556875146,0.056000328063966265,-1.4215920985494321,1.5335927546773647,-0.6827958852427329,0.7947965413706655,1.3894196706181887,99.70231742816749,50.04988279890874,0.7387962133066992,4,-0.8174991607666016,-0.23999977111816406,-1.0337495803833008,-2.502500534057617,5.645000457763672,3,0.14748641466550638,-1.7113418279062054,44.22000122070313,1.1461219029569967,44.00500106811523,1.0674216057743242,44.72000122070313,0.14748641466550638 2383,2015-04-07,45.34000015258789,45.34000015258789,44.7599983215332,45.11999893188477,56185.0,0.0063255986124002295,4.272714662227771,0.26666789969897736,42.58993358581698,45.24553894247516,-0.7317128246867668,-0.2573560261679617,-0.9233130839070043,-2.1288686908395675,8.67677340759988,0.5800018310546875,-0.2589804269085363,0.34250011444091655,-1.1335667040455206,1.8185669329273537,-0.3955332948022985,1.0805335236841316,1.035631445052502,100.0,53.910220219859816,0.7380334092432173,4,-1.102499008178711,-0.5249996185302734,-1.3187494277954102,-2.7875003814697266,5.409999847412109,1,0.12770182832028198,1.011969427705993,45.05500030517578,-1.7113418279062054,44.22000122070313,1.1461219029569967,44.00500106811523,0.12770182832028198 2384,2015-04-08,44.91999816894531,45.31000137329102,43.70000076293945,45.31000137329102,106573.0,-0.009263387345149865,7.256345550045218,-1.7727320016646755,40.687264104938556,43.410080483649836,-0.3851333382597133,0.1793217535317453,-0.5269059505534983,-1.6787930692339543,9.096818541995932,1.6399993896484375,-0.26855051238151617,-0.08225173950195597,-1.5565917177508766,1.3920882387469646,-0.8194217286264163,0.6549182496225043,1.3882208181045783,76.98620229801448,33.20197239180741,0.7371699891244611,4,-0.7099971771240234,-0.10499763488769531,-0.8437480926513672,-2.3499984741210938,5.650001525878906,2,0.12333039050204886,4.272714662227771,45.34000015258789,1.011969427705993,45.05500030517578,-1.7113418279062054,44.22000122070313,0.12333039050204886 2385,2015-04-09,45.78499984741211,46.02000045776367,44.900001525878906,45.0,45558.0,0.019256494072272812,-1.2741169043921443,-2.0128035838296925,53.91120655170781,43.6357231845717,-1.277043932615058,-0.6173058755047407,-1.3944929887205433,-2.4968096342938253,9.52447293985026,1.1199989318847656,-0.2629175935844472,0.719249916076663,-0.7759783963748106,2.2144782285281366,-0.028364240149073794,1.4668640723023998,0.45715478125908504,90.61874210982364,42.9879038944998,0.7476141562257353,4,-1.2724990844726562,-0.9699993133544922,-1.1499996185302734,-2.7674999237060547,3.7150001525878906,3,0.1270066319993155,7.256345550045218,44.91999816894531,4.272714662227771,45.34000015258789,1.011969427705993,45.05500030517578,0.1270066319993155 2386,2015-04-10,46.46500015258789,46.56499862670898,45.81499862670898,45.81499862670898,42630.0,0.014852032487540079,-1.3076868903834138,0.8280275824533702,59.237331749603406,46.43118120461612,-1.932131641137282,-1.2682113598844396,-2.0700362923744677,-3.127708899184057,9.740459136157723,0.7799987792968679,-0.3673810894476617,1.3395002365112276,-0.28040185902226966,2.959402332044725,0.5295491887444754,2.14945128427798,-3.4599990844726634,96.50964926062747,42.54612007143314,0.8099510477667493,4,-1.4925003051757884,-1.5599994659423828,-1.989999771118164,-2.9650001525878906,4.034999847412109,4,0.1059937419754049,-1.2741169043921443,45.78499984741211,7.256345550045218,44.91999816894531,4.272714662227771,45.34000015258789,0.1059937419754049 2387,2015-04-13,45.0,46.34000015258789,44.93999862670898,46.33000183105469,83720.0,-0.03152911111109291,1.0740786789264687,-2.0461518598072477,48.06598424561256,46.99857881315928,-0.2373436554826327,0.17380254376836746,-0.63346841082749,-1.6180355431717857,9.95878670985264,1.5250015258789134,-0.45800656790522964,-0.10524997711181783,-1.7205598029981104,1.5100598487744747,-0.9129048900549677,0.702404935831332,-1.9237989807128955,45.375225353575544,-10.717017114256002,0.8076549129431477,4,0.03999900817871094,-0.092498779296875,-0.5249996185302734,-0.8474998474121094,6.200000762939453,0,0.13622224595811616,-1.3076868903834138,46.46500015258789,-1.2741169043921443,45.78499984741211,7.256345550045218,44.91999816894531,0.13622224595811616 2388,2015-04-14,44.70000076293945,45.22000122070313,44.400001525878906,45.00500106811523,96333.0,-0.006666649712456563,1.2312898337104539,0.22932322200933347,47.57882844181736,46.56095878526313,0.20316402132642253,0.4109957932113275,-0.35323968039858755,-1.2839948198149926,10.037679119746404,0.8199996948242259,-0.5163906438407722,-0.35199928283691406,-1.9458076477371335,1.2418090820633054,-1.1489034652870274,0.44490489961319923,-1.5540237915039086,34.90403998711133,-23.088930132045306,0.79690418245011,4,0.3399982452392578,0.20750045776367188,-0.22500038146972656,-0.4825000762939453,6.329998016357429,1,0.13422818562845684,1.0740786789264687,45.0,-1.3076868903834138,46.46500015258789,-1.2741169043921443,45.78499984741211,0.13422818562845684 2389,2015-04-15,44.36000061035156,45.42499923706055,43.93999862670898,44.900001525878906,67501.0,-0.007606267265878541,-1.1521671826625268,1.7704930334943005,45.973897349388004,47.16019308124632,0.543927606503928,0.6247207579290261,-0.006742564277658403,-0.9162151570871089,9.716887746209544,1.4850006103515696,-0.3192532513400863,-0.5914995193481474,-2.085755661439194,0.9027566227428991,-1.3386275903936706,0.15562855169737588,-1.1456432058105506,16.00007556733658,-42.71850508538848,0.7471280710455221,4,0.6799983978271484,0.5475006103515625,0.11499977111816406,-0.1424999237060547,6.799999237060547,2,0.14404867677475441,1.2312898337104539,44.70000076293945,1.0740786789264687,45.0,-1.3076868903834138,46.46500015258789,0.14404867677475441 2390,2015-04-16,44.69499969482422,45.3650016784668,37.70000076293945,38.0,1584044.0,0.007551827769688657,-1.1014401204806676,-12.398126562963592,48.330691145415756,47.94356222896783,0.354362866171563,0.1742147946934267,-0.3263822759172257,-1.2203265069600988,10.068477932126372,7.665000915527344,-0.21184901920176458,-0.17750034332275533,-1.5382372160220115,1.1832365293765008,-0.857868779672387,0.5028680930268763,1.8699989318847585,78.90581632819924,19.225098370713226,0.6803684363496293,4,-2.5625,-2.4399986267089844,-0.2199993133544922,-0.47749900817871094,6.104999542236328,3,0.13144647141994148,-1.1521671826625268,44.36000061035156,1.2312898337104539,44.70000076293945,1.0740786789264687,45.0,0.13144647141994148 2391,2015-04-17,45.44499969482422,45.70000076293945,44.415000915527344,44.415000915527344,173736.0,0.016780400606801082,-1.4951482919024621,0.15384597852829598,62.105257052502665,49.831154914089225,-0.22752384962182504,-0.5890531229486982,-1.0087923413701816,-1.927498898660943,11.156048184177045,1.2849998474121094,-0.20577383312108566,0.5617496490478544,-0.8141911148719316,1.9376904129676404,-0.1262207329120386,1.2497200310077474,0.942698974609371,89.64119767374092,23.258963665762806,0.6879703819598921,4,-3.3125,-3.1899986267089844,-0.9699993133544922,-1.227499008178711,4.654998779296875,4,0.08922874534946046,-1.1014401204806676,44.69499969482422,-1.1521671826625268,44.36000061035156,1.2312898337104539,44.70000076293945,0.08922874534946046 2392,2015-04-20,45.68999862670898,45.849998474121094,45.08000183105469,45.15999984741211,100498.0,0.00539110867048076,-1.2318911089242472,0.5145625314805419,60.631830414295386,51.8358101172535,-0.4168074952499836,-0.8268260638030185,-1.1869577100991577,-2.135634700745811,12.465633747582789,0.7699966430664062,-0.04025321463969078,0.7752487182617145,-0.6458345673245205,2.1963320038479495,0.064707075468597,1.485790361054832,0.5239460845947264,98.0368111368596,26.896727753666994,0.7105416427931169,4,-3.5574989318847585,-3.434997558593743,-1.2149982452392507,-1.4724979400634695,4.6300010681152415,0,0.10527471039316771,-1.4951482919024621,45.44499969482422,-1.1014401204806676,44.69499969482422,-1.1521671826625268,44.36000061035156,0.10527471039316771 2393,2015-04-21,46.665000915527344,46.97000122070313,45.80500030517578,45.84000015258789,115317.0,0.021339512324879184,-1.6033526696474016,1.556608798295639,61.54302071391177,54.15311640713941,-1.3232463231627278,-1.7892065026858006,-2.0725862849143937,-3.0697259208353245,13.261334031274497,1.2800025939941548,0.14413504740161187,1.6840009689331055,0.06911765470142939,3.2988842831647816,0.8765593118172674,2.4914426260489435,-8.96500015258789,96.70981348312287,24.323559831806506,0.8074416571158384,4,-4.329999923706055,-4.329999923706055,-2.190000534057617,-2.447500228881836,3.2350006103515554,1,0.09718203703930772,-1.2318911089242472,45.68999862670898,-1.4951482919024621,45.44499969482422,-1.1014401204806676,44.69499969482422,0.09718203703930772 2394,2015-04-22,46.36000061035156,46.85499954223633,45.80500030517578,46.61000061035156,73180.0,-0.006535954123903065,1.837843968121411,-0.30303002279568503,64.69119526339966,55.35089293066073,-0.8856344805599576,-1.4623061747271748,-1.6815256979913826,-2.720781781313562,14.429481779480335,1.0499992370605469,0.2422060803813224,1.3175006866455092,-0.4109653272710645,3.045966700562083,0.45326767968722237,2.181733693603796,-8.474599838256836,93.41962696624583,16.418238681823496,0.8642330069582872,4,-4.024999618530273,-4.024999618530273,-1.885000228881836,-2.1424999237060547,2.2700004577636648,2,0.10073335003154793,-1.6033526696474016,46.665000915527344,-1.2318911089242472,45.68999862670898,-1.4951482919024621,45.44499969482422,0.10073335003154793 2395,2015-04-23,47.47000122070313,47.77999877929688,47.13999938964844,47.28499984741211,134732.0,0.023943067207460755,-1.694721287514385,-0.7400054931640909,68.23792740860999,56.350959114994794,-1.9349639024461638,-2.5145717430682666,-2.7223864938635316,-3.790396355266772,15.209866784614853,1.4199981689453196,0.3750099528583988,2.3090011596679787,0.26734621028116123,4.350656109054796,1.2881736849745664,3.329828634361391,-9.402908439636235,90.78758527809333,11.245931508905471,1.0208274746934103,4,-4.730001449584968,-4.730001449584968,-2.962500572204597,-3.2525005340576243,2.539997100830071,3,0.07773327431682597,1.837843968121411,46.36000061035156,-1.6033526696474016,46.665000915527344,-1.2318911089242472,45.68999862670898,0.07773327431682597 2396,2015-04-24,48.04499816894531,48.04499816894531,47.43000030517578,47.54999923706055,86801.0,0.012112848819380462,1.4848452154345297,2.67565004020857,67.2832215972686,58.48620770962324,-2.5281283454210453,-3.00458241386157,-3.212399444477626,-4.32061498032202,16.125632821553896,0.6149978637695312,0.588126996624446,2.732248115539548,0.3202706221428926,5.144225608936203,1.5262593688412238,3.938236862237872,-9.589389147949213,100.0,22.05807576481591,1.2059887466983261,4,-5.17249870300293,-5.17249870300293,-2.919997215270996,-3.599996566772461,0.9550018310546875,4,0.05734209955482883,-1.694721287514385,47.47000122070313,1.837843968121411,46.36000061035156,-1.6033526696474016,46.665000915527344,0.05734209955482883 2397,2015-04-27,48.83000183105469,49.16999816894531,47.36999893188477,47.79999923706055,95170.0,0.016338925840916785,1.1052680891883067,2.080817811206757,69.0710362921331,60.87423080410277,-3.0315079580134494,-3.5415332258658623,-3.9067031743440452,-5.064682735277742,16.29768746117958,1.7999992370605398,0.6514749093444081,3.244501686096193,0.5392591797896173,5.949744192402768,1.891880432942905,4.597122939249481,-9.799029461181632,89.89609052798164,14.135290038153386,1.3526212531532873,4,-5.395002365112305,-5.395002365112305,-3.631251335144043,-4.385000228881836,-0.01500320434571023,0,0.026008531547068614,1.4848452154345297,48.04499816894531,-1.694721287514385,47.47000122070313,1.837843968121411,46.36000061035156,0.026008531547068614 2398,2015-04-28,47.91999816894531,48.56499862670898,47.85499954223633,48.52000045776367,99810.0,-0.018636158672651004,1.057972456725236,-0.5825250269435464,65.56015464549854,63.05048161478172,-1.8067082957363283,-2.4433411653321357,-2.917766507786709,-4.108879233035353,16.47904014732432,0.9750022888183594,0.5932858639728593,2.135498046875,-0.6445923263165838,4.915588420066584,0.7454528602792081,3.525543233470792,-8.077903735146478,62.85287389158317,-12.226111478126327,1.390045186595793,4,-4.48499870300293,-4.48499870300293,-2.721247673034668,-3.474996566772461,1.1300010681152344,1,0.050083506210027995,1.1052680891883067,48.83000183105469,1.4848452154345297,48.04499816894531,-1.694721287514385,47.47000122070313,0.050083506210027995 2399,2015-04-29,50.29999923706055,50.68000030517578,49.834999084472656,50.0099983215332,357692.0,0.04966613437096501,-1.640631332999547,-0.4833330154431072,70.23754726904765,65.4845767396297,-3.6380957517862527,-4.620778296578564,-5.1843932610855745,-6.432128988503322,16.715019022391537,2.7600021362304688,0.8224168973780905,4.236499214172362,0.8519509741440885,7.621047454200635,2.5442250941582216,5.928773334186502,-9.711672504449993,89.26550932660913,15.48496800758258,1.692274120014138,4,-2.7524986267089844,-6.10999870300293,-5.101248741149902,-5.854997634887695,-1.9300003051757741,2,-0.007952240899577023,1.057972456725236,47.91999816894531,1.1052680891883067,48.83000183105469,1.4848452154345297,48.04499816894531,-0.007952240899577023 2400,2015-04-30,51.27000045776367,52.02999877929688,49.7599983215332,50.0099983215332,171796.0,0.019284318795544486,-1.5795428437666703,4.344821235958012,70.99168733168013,66.47195788176053,-3.9977580479729653,-5.289808513430273,-6.051428352052454,-7.3324560630200395,17.399012642724777,2.270000457763679,1.1339900093759567,4.843250465393069,0.8791149248482242,8.807386005937914,2.8611826951206467,6.825318235665492,-9.672506367896595,83.69102260904002,12.25740226320822,1.9820677702724219,4,-2.7150001525878906,-6.405000686645508,-6.086250305175781,-6.82499885559082,-2.529998779296875,3,-0.05149208827925178,-1.640631332999547,50.29999923706055,1.057972456725236,47.91999816894531,1.1052680891883067,48.83000183105469,-0.05149208827925178 2401,2015-05-04,51.6500015258789,52.13000106811523,51.0099983215332,51.0099983215332,114862.0,0.0074117625262803966,-2.4999910593480252,0.5079381898989354,82.09457643270119,68.85670743936117,-3.8051714282308495,-5.35941191520606,-6.304999871486594,-7.644336733733731,17.942602167392213,1.1200027465820241,1.5398420251272569,4.8517515182495075,0.3962255232536833,9.307277513245332,2.6239885207515954,7.0795145157474195,-8.800606873280245,89.91598052902451,14.558824341352661,2.2277629974979134,5,-2.6825008392333913,-6.735000610351555,-6.4662513732910085,-7.204999923706048,-3.7600021362304616,0,-0.03175223922353576,-1.5795428437666703,51.27000045776367,-1.640631332999547,50.29999923706055,1.057972456725236,47.91999816894531,-0.03175223922353576 2402,2015-05-05,51.70000076293945,52.31999969482422,51.31999969482422,51.66999816894531,181004.0,0.0009680394111024615,-1.73972774540799,0.0468788184034385,84.61916070691453,71.42072299413925,-3.2553309787669846,-5.150107966742482,-6.233924890364555,-7.616371486126049,18.80328183664698,1.0,1.940791443959064,4.569500732421872,-0.3095861294124731,9.448587594256217,2.129957301504703,7.009044163339041,-7.551321212168482,86.11424612101261,5.40705844722487,2.4395434309171726,5,-2.637500762939453,-6.690000534057617,-6.5162506103515625,-7.254999160766602,-2.2099990844726562,1,-0.052224385359679104,-2.4999910593480252,51.6500015258789,-1.5795428437666703,51.27000045776367,-1.640631332999547,50.29999923706055,-0.052224385359679104 2403,2015-05-06,51.13000106811523,52.099998474121094,50.81000137329102,51.75,150229.0,-0.011025139002180162,-1.0476171734266742,-20.664844246662664,82.7369214825953,73.425803685161,-2.21868295453573,-4.346966286030963,-5.5490735561119,-6.958555812491248,19.897247471425615,1.289997100830071,2.164094285553098,3.710000991821282,-1.4032425782381068,8.82324456188067,1.1533792067915911,6.266622776850973,-5.673910294295737,53.5157035802998,-33.9151319284489,2.556621785029694,5,-1.4000015258788991,-6.120000839233391,-6.268750190734856,-6.684999465942376,-1.2700004577636648,2,-0.0452767923537144,-1.73972774540799,51.70000076293945,-2.4999910593480252,51.6500015258789,-1.5795428437666703,51.27000045776367,-0.0452767923537144 2404,2015-05-07,50.459999084472656,51.22999954223633,49.76499938964844,51.0,157743.0,-0.013103891446237137,1.9300003051757812,0.8709707190716633,77.00231204371084,74.3996242001722,-1.0123994105319554,-3.415769035603688,-4.7855951591332015,-6.20541889703307,19.83345464286208,1.4650001525878906,2.406809169798983,2.7629989624023423,-2.3801515774262114,7.906149502230896,0.19142369248806546,5.334574232316619,-3.905682883292407,27.343765133983723,-58.638747231075044,2.5715752699142755,5,-0.6149997711181641,-5.44999885559082,-5.598748207092285,-6.014997482299805,-1.3549995422363281,3,-0.027942922572227857,-1.0476171734266742,51.13000106811523,-1.73972774540799,51.70000076293945,-2.4999910593480252,51.6500015258789,-0.027942922572227857 2405,2015-05-08,51.599998474121094,51.65999984741211,50.34000015258789,50.34000015258789,66714.0,0.022592140513915115,-1.0952404019364155,-2.3333262690911147,77.81289280313973,75.56958766749122,-1.681810093390979,-4.319235899667149,-5.818072284108538,-7.262314830262326,20.60078207823005,1.3199996948242188,2.624346021205909,3.612248420715332,-1.7294234768767964,8.95392031830746,0.9414124719192714,6.283084369511393,-4.123172913957809,71.81991644992819,-13.13387235430335,2.6708359487960633,5,-1.7549991607666016,-6.589998245239258,-6.833747863769531,-7.154996871948242,-3.5949974060058665,4,-0.06259689220448839,1.9300003051757812,50.459999084472656,-1.0476171734266742,51.13000106811523,-1.73972774540799,51.70000076293945,-0.06259689220448839 2406,2015-05-11,51.38999938964844,51.7599983215332,51.2599983215332,51.59000015258789,58185.0,-0.004069749819430313,-1.1738993423835073,-0.15873097568581385,75.83860144958363,76.32153935165239,-1.0587641680447533,-3.922456435457974,-5.518666322544711,-6.958013582639232,21.72709872131447,0.5,2.8677362974172453,3.1559993743896513,-2.341898425842089,8.653897174621392,0.40705047427378105,5.9049482745055215,-3.138265967939404,63.60077518222455,-18.884391123016158,2.7489489001158707,5,-1.302499771118164,-6.379999160766602,-6.847498893737793,-6.944997787475586,-2.674999237060547,0,-0.051566408691482324,-1.0952404019364155,51.599998474121094,1.9300003051757812,50.459999084472656,-1.0476171734266742,51.13000106811523,-0.051566408691482324 2407,2015-05-12,51.13000106811523,51.38999938964844,50.540000915527344,51.11000061035156,60386.0,-0.005059317466845181,2.1481593986874543,-0.10000190734132136,71.64322561581524,76.99743612613202,-0.489697867312195,-3.351500072188678,-5.173823917964249,-6.59796057027139,22.274136059644388,0.8499984741210938,2.99675879569989,2.589500999450678,-2.832227243136387,8.011229242037743,-0.12136312184285458,5.30036512074421,-2.2273450427077606,58.45833891515492,-21.30930987733597,2.7108641212935316,5,-0.09000205993651633,-6.120000839233391,-6.587500572204583,-6.684999465942376,-2.6350021362304545,1,-0.06336791728500979,-1.1738993423835073,51.38999938964844,-1.0952404019364155,51.599998474121094,1.9300003051757812,50.459999084472656,-0.06336791728500979 2408,2015-05-13,50.70000076293945,51.1500015258789,50.59000015258789,51.099998474121094,84307.0,-0.008409941251574127,1.2399884034088227,-19.999427808513687,70.78542888827585,77.05831186160182,0.420317099515664,-2.5812914497272317,-4.67077002205157,-6.060528457661846,22.419697006095234,0.5600013732910085,3.111490208289368,1.8595006942748995,-3.326328371646021,7.04532976019582,-0.7334138386855642,4.452415227235363,-1.2505697504253064,46.86726184899145,-29.885758245278552,2.5929145329604606,5,0.3399982452392578,-5.690000534057617,-6.173749923706055,-6.254999160766602,-3.200000762939453,2,-0.023865859295156833,2.1481593986874543,51.13000106811523,-1.1738993423835073,51.38999938964844,-1.0952404019364155,51.599998474121094,-0.023865859295156833 2409,2015-05-14,50.75,50.88999938964844,50.38999938964844,50.54999923706055,80576.0,0.000986178230929946,1.0833353201567206,-0.500004768398867,67.4839929204461,76.66856803813137,0.4926731669177258,-2.2430233241933877,-4.663681623194606,-6.029816691097672,22.27197804814306,0.5,3.1553499514051637,1.5899999618530245,-3.2062841197943897,6.386284043500439,-0.8081420789706826,3.9881420026767316,-0.8412779983162437,28.873265922352005,-44.199947715770776,2.398142040823709,5,0.2924995422363281,-5.739999771118164,-6.223749160766602,-6.304998397827148,-2.7550010681152273,3,-0.017536933786176157,1.2399884034088227,50.70000076293945,2.1481593986874543,51.13000106811523,-1.1738993423835073,51.38999938964844,-0.017536933786176157 2410,2015-05-15,50.56999969482422,51.61000061035156,50.47999954223633,50.88000106811523,78193.0,-0.0035468040428725534,-3.612233458672957,-1.550000953670643,64.05119204403901,74.66374755050224,0.6290918932680967,-1.6867984222617451,-4.3478806964988905,-5.770530168667165,19.33035076344087,1.1300010681152344,3.3136096826195427,1.1162496566772475,-3.22684430300086,5.459343616355355,-1.0552973231618026,3.2877966365162976,-0.2754732622379876,13.13871865054283,-54.193306158993906,2.171546979839052,5,0.4724998474121094,-5.559999465942383,-6.057498931884766,-6.124998092651367,-1.3950004577636719,4,-0.02896974810023245,1.0833353201567206,50.75,1.2399884034088227,50.70000076293945,2.1481593986874543,51.13000106811523,-0.02896974810023245 2411,2015-05-18,49.5,50.59000015258789,48.86000061035156,50.5099983215332,99470.0,-0.02115878388928949,1.9572591609636496,3.258044668676627,53.61379644093436,71.21870707650446,1.5221072374513156,-0.3135055853584916,-3.177504267742279,-4.6329683543320215,16.688696763242362,1.7299995422363281,3.1854665619402454,-0.15650005340576456,-4.068872272202157,3.7558721653906275,-2.1126861628039606,1.7996860559924315,2.8199996948242188,23.272705078125,-39.50297628404862,1.9561861093981971,5,0.9799995422363281,-4.489999771118164,-4.836249351501465,-5.054998397827148,-0.7700004577636719,0,-0.0302019986239348,-3.612233458672957,50.56999969482422,1.0833353201567206,50.75,1.2399884034088227,50.70000076293945,-0.0302019986239348 2412,2015-05-19,50.5,50.5,49.5,49.5,66741.0,0.02020202020202011,1.0,-0.9901006552980945,63.782060164618855,69.11261137450707,0.3732359655372264,-0.9851869597392522,-4.080362730420433,-5.57040174619528,14.032921438510837,1.0,2.9837658969021987,0.6029998779296903,-2.84673453530489,4.0527342911642705,-1.1218673286875998,2.3278670845469804,1.750799713134768,59.63634144176137,-3.000296045417315,1.7248672066172888,5,-0.1900005340576172,-5.489999771118164,-5.561249732971191,-6.054998397827148,-0.3899993896484375,1,-0.03534653163192292,1.9572591609636496,49.5,-3.612233458672957,50.56999969482422,1.0833353201567206,50.75,-0.03534653163192292 2413,2015-05-20,51.20000076293945,51.540000915527344,50.4000015258789,50.4000015258789,61689.0,0.013861401246325844,-1.8500011920939996,0.799999237060554,55.85938470127643,66.76339722534769,-0.3529026050371442,-1.3997845038810155,-4.690977093997645,-6.200256150504494,11.909599682004258,1.1399993896484446,2.6421581040806075,1.0762506484985366,-2.061024446297175,4.213525743294248,-0.4923868988993192,2.6448881958963923,0.9829829681396518,85.09091463955966,24.75594330090142,1.5686375473978555,5,-0.8900012969970703,-6.190000534057617,-6.226250648498535,-6.754999160766602,-0.5100021362304759,2,-0.05283206622552761,1.0,50.5,1.9572591609636496,49.5,-3.612233458672957,50.56999969482422,-0.05283206622552761 2414,2015-05-21,51.02999877929688,51.33000183105469,50.79999923706055,51.2400016784668,43010.0,-0.003320351193541904,1.7179396891536332,-0.262503874305594,48.25580202611408,63.4792760279004,-0.10453635563017372,-0.9085617573701299,-4.414151587006337,-5.963258313428803,9.671530979353852,0.5300025939941406,2.2518937359832734,0.6727487564087014,-1.9356136463721683,3.281111159189571,-0.6314324449817335,1.9769299577991362,1.0865252893676711,78.90902432528435,20.63911889316755,1.3041812013904364,5,-0.7199993133544993,-6.019998550415046,-6.056248664855964,-6.5849971771240305,-0.6199989318847727,3,-0.06917497283439134,-1.8500011920939996,51.20000076293945,1.0,50.5,1.9572591609636496,49.5,-0.06917497283439134 2415,2015-05-22,51.15999984741211,51.43000030517578,50.86000061035156,51.0099983215332,31825.0,0.002547542058103369,-1.533349157370045,-0.7142831192894104,46.304663653650906,60.197727383907875,-0.3391836574618523,-0.788362941208014,-4.423622238547665,-6.016923701542808,8.029205520344632,0.5699996948242188,1.9038254747188574,0.6182498931884766,-1.6269452410783174,2.8634450274552705,-0.5043476739449204,1.7408474603218735,0.8913937520861808,85.8208572819431,30.250505667533886,1.122597567133396,5,-0.9249992370605469,-6.149999618530273,-6.186249732971191,-6.714998245239258,-1.4900016784667969,4,-0.06186475615651188,1.7179396891536332,51.02999877929688,-1.8500011920939996,51.20000076293945,1.0,50.5,-0.06186475615651188 2416,2015-05-25,50.79999923706055,51.08000183105469,50.2599983215332,51.0099983215332,17521.0,-0.0070367594101893305,3.6856526288255296,-1.399979655154875,43.515841431775186,57.072462474570095,-0.08009912642788919,-0.22280524398871648,-3.9691290389426968,-5.583582365583396,6.633912689856697,0.9000015258789062,1.6482184139681522,0.12049922943115376,-1.793312196547042,2.0343106554093495,-0.8364064835579441,1.0774049424202516,1.1875665026548106,63.72542419788546,11.52219096595934,0.9569057129890968,5,-0.5649986267089844,-2.4324989318847656,-8.60624885559082,-8.544998168945312,-1.3149986267089844,0,-0.03198818945679238,-1.533349157370045,51.15999984741211,1.7179396891536332,51.02999877929688,-1.8500011920939996,51.20000076293945,-0.03198818945679238 2417,2015-05-26,50.099998474121094,50.86000061035156,50.02000045776367,50.7599983215332,46414.0,-0.013779542784496224,-1.048791153579553,3.1428701180744776,42.715685412270396,53.95360208834726,0.5123051489189194,0.6084124856711668,-3.1851735895178166,-4.819793956048173,6.034514187540569,0.8400001525878906,1.251034883327776,-0.6430013656616183,-2.3739722691227314,1.087969537799495,-1.5084868173921748,0.22248408606893832,1.8250159630069902,5.2630258069211635,-44.84199526402227,0.8654854517305562,5,0.13500213623046875,-1.3999977111816406,-7.906248092651367,-7.844997406005859,0.460002899169929,1,-0.02734528889441845,3.6856526288255296,50.79999923706055,-1.533349157370045,51.15999984741211,1.7179396891536332,51.02999877929688,-0.02734528889441845 2418,2015-05-27,50.31999969482422,50.56000137329102,49.79999923706055,50.18000030517578,62978.0,0.0043912420639447,1.451608933735277,-0.21212033638701847,48.94260323592221,51.89344767895572,0.2600826065743078,0.6086375370050376,-3.328538397834947,-4.965697871559797,5.455162455288902,0.7600021362304759,0.8814185541971753,-0.5430002212524414,-1.6812191992463354,0.5952187567414526,-1.1121097102493849,0.026109267744502063,1.543714465768332,31.901847669642752,-20.211430339537156,0.569109488996946,5,-0.08499908447265625,-1.2574996948242188,-8.126249313354492,-8.064998626708984,0.7900009155273438,2,-0.0041732727692018745,-1.048791153579553,50.099998474121094,3.6856526288255296,50.79999923706055,-1.533349157370045,51.15999984741211,-0.0041732727692018745 2419,2015-05-28,49.9000015258789,50.4000015258789,49.790000915527344,50.2599983215332,62440.0,-0.00834654553840386,-1.1034575745019255,-2.5714168937330206,35.59324992726208,48.73145411042494,0.6110915102512919,1.0510186613519394,-2.854708082621002,-4.475527867794547,5.813265276680715,0.6100006103515554,0.5787095837244252,-0.9429985046386804,-2.135626988315252,0.2496299790378913,-1.5393127464769663,-0.34668426280039455,1.9036383637088292,6.707356785976362,-41.14046545667043,0.5963142418382871,5,0.299999237060554,-0.8375015258788991,-7.56500053405761,-7.56500053405761,1.75,3,0.015831604742945204,1.451608933735277,50.31999969482422,-1.048791153579553,50.099998474121094,3.6856526288255296,50.79999923706055,0.015831604742945204 2420,2015-05-29,48.63000106811523,49.39500045776367,48.40999984741211,49.20000076293945,168482.0,-0.025450910198971277,1.0520865619213378,1.5833465789278371,30.172434110175573,46.12685829589619,1.7622866619924196,2.227290417292508,-1.5414605737462423,-3.1427466600462495,5.799172109550077,1.4900016784667898,0.2676104647842692,-2.0809989929199304,-3.611239980423626,-0.5507580054162347,-2.846119486671782,-1.315878499168079,3.114766035887776,8.239739972139606,-36.06158465698428,0.7651204937518487,5,1.3449993133544993,1.0999984741211009,-6.295000076293938,-6.295000076293938,2.80999755859375,4,0.0366028941024219,-1.1034575745019255,49.9000015258789,1.451608933735277,50.31999969482422,-1.048791153579553,50.099998474121094,0.0366028941024219 2421,2015-06-01,50.0099983215332,50.20000076293945,48.70000076293945,48.79999923706055,92656.0,0.028377487623021835,-1.1276655610326225,-2.1228065478978735,43.06929150512438,43.82543955595236,0.5165626050061576,0.7569371293345668,-2.827594735393113,-4.452099529453655,5.499056047215942,1.5699996948242259,0.036245524346071534,-0.6190015792846708,-2.112706065771391,0.8747029072020496,-1.365853822528031,0.12785066395868938,1.6013780922061613,65.30603983165513,21.85382443842238,0.7468522432433599,6,-0.03499794006347656,-0.16499900817871094,-7.269998550415039,-7.269998550415039,1.6200027465820241,0,-0.006798643551273464,1.0520865619213378,48.63000106811523,-1.1034575745019255,49.9000015258789,1.451608933735277,50.31999969482422,-0.006798643551273464 2422,2015-06-02,49.0,50.13999938964844,48.63000106811523,50.08000183105469,79825.0,-0.020195927923043366,1.5166702694454806,-0.8925641720839612,40.1847529278683,42.083813803351454,1.4431750767753044,1.6382823671597606,-1.728053949650743,-3.389226781247558,5.100760665902186,1.5099983215332102,-0.17203008459888025,-1.493999862670897,-3.0661304863935186,0.07813076105172456,-2.2800651745322043,-0.7079345508095898,2.483321351086275,27.44184808644266,-14.934859804386349,0.7860653118613095,6,0.9200000762939453,0.8449993133544922,-6.127500534057617,-6.127500534057617,2.9300003051757812,1,0.009897971639827752,-1.1276655610326225,50.0099983215332,1.0520865619213378,48.63000106811523,-1.1034575745019255,49.9000015258789,0.009897971639827752 2423,2015-06-03,48.81499862670898,49.31000137329102,48.43000030517578,48.709999084472656,86176.0,-0.0037755382304290874,-1.646631292126796,-0.09722163353536409,38.99942616903417,41.055327597009246,1.401688325494483,1.7296364108330238,-1.4628402511875933,-3.1537262125249725,5.065801467129924,0.8800010681152415,-0.19573678729395994,-1.56325111389161,-3.2730778590432195,0.14657563125999928,-2.4181644864674183,-0.7083377413158018,2.54538986423033,20.351680286465985,-22.752731400578696,0.8549133725758048,6,1.105001449584968,1.2725009918212962,-5.3799991607665945,-5.3799991607665945,4.5050010681152415,2,0.03574726612052537,1.5166702694454806,49.0,-1.1276655610326225,50.0099983215332,1.0520865619213378,48.63000106811523,0.03574726612052537 2424,2015-06-04,49.04999923706055,49.09000015258789,48.43999862670898,48.82500076293945,211264.0,0.0048141066672691135,3.2623008229732564,2.142851952770354,41.41242901324369,40.51174597029733,0.9569185030730765,1.4583566872209701,-1.6064740704433405,-3.3602991556377333,5.681205187772566,0.6500015258789134,-0.41276205590087045,-1.2577505111694336,-3.066781777607531,0.5512807552686638,-2.1622661443884823,-0.3532348779503849,2.192373708137673,35.75413755919171,-10.680520587051092,0.9045156332190483,6,0.6950016021728516,1.3150005340576172,-5.614999771118164,-5.614999771118164,4.790000915527344,3,0.041997989915044664,-1.646631292126796,48.81499862670898,1.5166702694454806,49.0,-1.1276655610326225,50.0099983215332,0.041997989915044664 2425,2015-06-05,48.36999893188477,48.959999084472656,47.81499862670898,48.959999084472656,187585.0,-0.01386341112645706,2.8813564801345084,-2.6222406835983545,43.3215089782883,40.490153475465455,1.3405061069031632,1.9857781597697581,-0.8401576305637448,-2.6464354177232465,6.227814725597418,1.2350006103515696,-0.6109201212009907,-1.7762508392333913,-3.674069458959586,0.12156778049280348,-2.7251601490964887,-0.8273415293702939,2.7590790894020003,23.270432204013872,-25.01613864427324,0.9489093098630956,6,0.9675006866455007,1.6975002288818288,-2.501248359680183,-4.1799983978271555,6.19000244140625,4,0.06781068154690395,3.2623008229732564,49.04999923706055,-1.646631292126796,48.81499862670898,1.5166702694454806,49.0,0.06781068154690395 2426,2015-06-08,48.7400016784668,48.93999862670898,47.875,48.2599983215332,76615.0,0.007649426395544667,1.420458978871736,-0.8135648013448519,38.76119378989169,40.05076551742337,0.7236638467808945,1.4831044548458863,-1.114863708668281,-2.9801592481864105,6.744827606017428,1.0649986267089773,-0.734316268868092,-1.2737482070922823,-3.175970999931181,0.6284745857466163,-2.2248596035117316,-0.322636810672833,2.190231579145305,39.78506443965005,-6.773954332303624,0.9511113964194491,6,0.4474983215332031,1.3274974822998047,-2.030001640319824,-3.875001907348633,6.25,0,0.05539591414160805,2.8813564801345084,48.36999893188477,3.2623008229732564,49.04999923706055,-1.646631292126796,48.81499862670898,0.05539591414160805 2427,2015-06-09,47.88999938964844,48.71500015258789,47.209999084472656,48.71500015258789,77213.0,-0.017439521123239654,2.648484063827918,-1.7187395692601128,29.26066166294838,37.86388312042629,1.3714308955669736,2.190222102592898,-0.12476809448013171,-2.097494464429225,7.705774411953996,1.5300025939941406,-0.8905224174422699,-1.9617504119873033,-4.009962150737358,0.08646132676275187,-2.985856281362331,-0.9376445426122757,2.853319790109474,32.38093162071767,-8.919720284559325,1.024105869375028,6,0.9150009155273438,1.875,-0.9487485885620117,-2.9749984741210938,7.1100006103515625,1,0.07809567187581123,1.420458978871736,48.7400016784668,2.8813564801345084,48.36999893188477,3.2623008229732564,49.04999923706055,0.07809567187581123 2428,2015-06-10,49.4900016784668,49.4900016784668,47.875,47.9000015258789,84238.0,0.03340994590123558,1.0314484572070182,-1.927271129935413,41.81723763437064,38.55543731010501,-0.4008407234316991,0.521667993272132,-1.5814108518015644,-3.662543600748279,8.451414231822948,1.6150016784667969,-0.9725075391907083,-0.3012481689453139,-2.3151572205750313,1.7126608826844034,-1.3082026947601761,0.7057063568695483,0.9706518936682969,100.0,60.83522947422007,1.0069545258148596,6,-0.7850017547607422,0.16499710083007812,-2.453751564025879,-4.480001449584961,6.429996490478516,2,0.04930286005164208,2.648484063827918,47.88999938964844,1.420458978871736,48.7400016784668,2.8813564801345084,48.36999893188477,0.04930286005164208 2429,2015-06-11,49.86000061035156,50.72999954223633,49.459999084472656,49.56000137329102,77694.0,0.007476235993860492,-4.079963074012191,0.18867874733990336,43.26425638546369,40.010084229581466,-0.8684357973030927,0.08598217701499777,-1.8259407313726612,-3.993486251669111,8.735338501677198,1.2700004577636719,-0.9939034609174442,0.113250732421875,-1.8501571958476504,2.0766586606914004,-0.8684532317128841,1.0949546965566341,-2.6500015258789062,75.28412446748676,40.28518951966391,0.981703964134762,6,-0.8900012969970703,-0.3750019073486328,-2.4900007247924805,-4.850000381469727,7.75999832153321,3,0.06939428483990673,1.0314484572070182,49.4900016784668,2.648484063827918,47.88999938964844,1.420458978871736,48.7400016784668,0.06939428483990673 2430,2015-06-12,49.10499954223633,49.959999084472656,48.41999816894531,49.7599983215332,61217.0,-0.015142419953329989,1.9194321707248285,-2.1833348168305386,41.56297303927713,39.842715511154,-0.04355021530550118,0.7648140871009304,-0.9286067707552519,-3.1818670634794444,9.26052248326271,1.5400009155273438,-1.1139769582157726,-0.568500328063962,-2.511796645949019,1.374795989821095,-1.5401484870064905,0.40314783087856654,-1.8246004486084004,53.8352332762935,21.541793251017396,0.9716481589425277,6,-0.13500022888183594,0.37999916076660156,-1.677499771118164,-4.094999313354492,8.295001983642571,4,0.09642603919136339,-4.079963074012191,49.86000061035156,1.0314484572070182,49.4900016784668,2.648484063827918,47.88999938964844,0.09642603919136339 2431,2015-06-15,48.00500106811523,48.94499969482422,47.61999893188477,48.94499969482422,78777.0,-0.022400946632225693,1.8191546780837053,1.435115081768636,39.97129391054729,39.81899784256277,0.8293444450084948,1.8414820639982494,0.2969459554492957,-2.0393750330558262,9.482296061163863,1.4850006103515554,-1.1438152946162745,-1.5937488555908246,-3.675243142134107,0.48774543095245804,-2.6344959988624623,-0.5530017123191868,-0.6556099655151328,22.58528068907275,-12.585048692137175,1.04074714327164,6,0.9649982452392649,1.4799976348877024,-0.5775012969970632,-2.9950008392333913,8.344997406005866,0,0.13654827954018334,1.9194321707248285,49.10499954223633,-4.079963074012191,49.86000061035156,1.0314484572070182,49.4900016784668,0.13654827954018334 2432,2015-06-16,48.71500015258789,48.71500015258789,47.6500015258789,47.77000045776367,96086.0,0.0147901066279581,1.2539660754220538,-1.005320293001636,42.66118271298726,40.225859680779784,0.08344142793318099,1.044448024387009,-0.30357860345579724,-2.6943369738489267,9.716054558788825,1.0649986267089915,-0.9968132088862589,-0.7944997787475572,-2.8663353972778793,1.277335839782765,-1.8304175880127218,0.24141803051760746,-1.2979968811950684,35.209035556405844,-0.3592548722773543,1.0359178092651613,6,0.25499916076660156,0.6949996948242188,-1.166250228881836,-3.7049999237060547,7.465000152587891,1,0.12881045891869003,1.8191546780837053,48.00500106811523,1.9194321707248285,49.10499954223633,-4.079963074012191,49.86000061035156,0.12881045891869003 2433,2015-06-17,48.49499893188477,48.7750015258789,48.099998474121094,48.5099983215332,77807.0,-0.0045160878582370945,1.477049065584136,-0.015872375124121558,43.45597571103128,40.4529204249784,0.28304201436239396,1.1082260189379909,0.016410034380704985,-2.433351712444072,10.654753477604723,0.6750030517578054,-1.0618043502027703,-0.8792509078979407,-2.8364215786923026,1.0779197628964212,-1.8578362432951252,0.09933442749924382,-1.011735735075078,28.13504270988197,-10.62609469783489,0.9785853353971818,6,0.47500038146971946,0.9150009155273366,-0.4699993133544993,-3.484998703002937,8.005001068115227,2,0.13413756493225293,1.2539660754220538,48.71500015258789,1.8191546780837053,48.00500106811523,1.9194321707248285,49.10499954223633,0.13413756493225293 2434,2015-06-18,47.5,48.5,47.125,48.4000015258789,68167.0,-0.020517557558508925,1.5000034679114156,60.00254323502286,44.59846675470377,40.594804622357906,1.1566898645542665,1.923843112603393,1.1154359236298035,-1.4183065385807225,11.855992757836825,1.375,-1.0468301730618634,-1.6977499008178683,-3.6628784894357125,0.267378687799976,-2.6803141951267904,-0.7151856065089461,3.229999542236328,13.227517499172473,-28.180120253285537,0.9825642943089228,6,1.427499771118164,1.8675003051757812,0.5249996185302734,-2.489999771118164,9.40999984741211,3,0.17726311934621708,1.477049065584136,48.49499893188477,1.2539660754220538,48.71500015258789,1.8191546780837053,48.00500106811523,0.17726311934621708 2435,2015-06-19,47.99499893188477,48.27000045776367,47.334999084472656,47.334999084472656,64519.0,0.010421030144942556,-1.8333381498713985,-0.7333319204849033,39.47781500619521,40.674429201947184,0.6737557678145762,1.2433182528884075,0.7044748345949117,-1.884508929041182,13.161283130098667,0.9350013732910156,-0.99369291875351,-1.0445009231567326,-2.847337445923934,0.7583355996104686,-1.9459191845403296,-0.14308266177313556,2.6629006195068285,47.80214712996421,9.028469447557896,0.9014182613836002,6,0.9325008392333913,1.3725013732910085,0.0312509536743093,-2.984998703002937,7.525001525878899,4,0.20054172755915567,1.5000034679114156,47.5,1.477049065584136,48.49499893188477,1.2539660754220538,48.71500015258789,0.20054172755915567 2436,2015-06-22,49.17499923706055,49.36000061035156,47.55500030517578,48.20000076293945,163706.0,0.024585901269639443,1.6840128877090281,1.4772707568707757,50.89789183804086,43.07856588806857,-0.4895304498726034,-0.06815959117393788,-0.3979650390039211,-3.028957903489278,13.804912514016198,1.8050003051757812,-0.9555803062413304,0.2167493820190458,-1.387554927977483,1.8210536920155747,-0.5854027729792151,1.0189015370173067,1.412242323303225,91.72253589398728,49.387407548973705,0.8021521549982639,6,-0.2474994659423828,0.157501220703125,-1.1487493515014648,-4.164999008178711,7.494998931884766,0,0.16725983561621716,-1.8333381498713985,47.99499893188477,1.5000034679114156,47.5,1.477049065584136,48.49499893188477,0.16725983561621716 2437,2015-06-23,48.72999954223633,49.54999923706055,48.584999084472656,49.20000076293945,87325.0,-0.009049307610133006,-1.539466947748833,-0.48205328846981493,49.57521717646202,43.94056361496761,0.09739614502799299,0.2834745966045915,0.16825183947563005,-2.558537326885528,14.264486774668796,0.9650001525878906,-0.8991205153596766,-0.15975036621093608,-1.6732111586059801,1.353710426184108,-0.9164807624084617,0.5969800299865895,1.7879971869201654,66.18556895637715,20.199315438304495,0.7567303961975238,6,0.19750022888183594,0.6025009155273438,-0.9849996566772461,-3.719999313354492,8.5,1,0.15637182440931885,1.6840128877090281,49.17499923706055,-1.8333381498713985,47.99499893188477,1.5000034679114156,47.5,0.15637182440931885 2438,2015-06-24,50.11000061035156,50.34000015258789,48.67499923706055,48.89500045776367,64710.0,0.028319332671430164,-1.0120825448485533,-2.585099993506915,54.75336711020912,45.21713147327266,-1.3247174874680496,-1.1732171913858451,-1.0623257245313127,-3.898527765465161,14.372170935479605,1.6650009155273438,-0.7922630013411691,1.230750656127931,-0.24333205963651494,2.704833371892377,0.49370929824570453,1.9677920140101577,0.34013618422179803,92.84604879252676,43.68323755882908,0.7370413578822245,6,-1.3775005340576172,-0.7775001525878906,-2.450000762939453,-5.100000381469727,6.819999694824219,2,0.12113349872061852,-1.539466947748833,48.72999954223633,1.6840128877090281,49.17499923706055,-1.8333381498713985,47.99499893188477,0.12113349872061852 2439,2015-06-25,50.68999862670898,51.06999969482422,49.40499877929688,50.0099983215332,66481.0,0.011574496294011194,1.3124973509091582,0.5596709627792283,60.49773327644078,47.32099372184639,-1.9831480631488532,-1.7823795537763587,-1.4721189221005986,-4.4195675537447485,14.574327696382102,1.6650009155273366,-0.4967604682603337,1.7712488174438406,0.14728086894930215,3.395216765938379,0.9592648431965713,2.5832327916911098,-3.5649986267089773,89.82594361398316,35.8434641373464,0.8119839742472681,6,-1.592498779296868,-1.4124984741210866,-3.029998779296868,-5.679998397827141,7.830001831054695,3,0.11461829810012425,-1.0120825448485533,50.11000061035156,-1.539466947748833,48.72999954223633,1.6840128877090281,49.17499923706055,0.11461829810012425 2440,2015-06-26,50.40999984741211,50.93000030517578,50.20000076293945,50.65999984741211,39460.0,-0.005523748015044072,-1.1791090664783985,-0.3676468938280508,57.61860542174336,49.28180611197929,-1.6746780427957475,-1.435804760553431,-1.032459353693966,-4.079245073363779,13.886702858187745,0.7299995422363281,-0.4246940616035175,1.402250099182126,-0.34547459142782344,3.1499747897920756,0.5283877538771549,2.2761124444870973,-3.2060998535156244,81.22332967238094,24.39386710261413,0.8738623453049734,6,-1.3125,-1.1324996948242188,-2.75,-5.399999618530273,9.290000915527344,4,0.12894267049543928,1.3124973509091582,50.68999862670898,-1.0120825448485533,50.11000061035156,-1.539466947748833,48.72999954223633,0.12894267049543928 2441,2015-06-29,49.66999816894531,50.040000915527344,49.01499938964844,49.54499816894531,87869.0,-0.014679660398864036,1.3699306743812734,-0.5,58.20276050518553,51.00864808889021,-0.7528268544133141,-0.761630246288064,-0.16228235149573322,-3.2612143676206813,13.867318592020872,1.3950004577636719,-0.4139348133997771,0.679248428344728,-1.033696916600782,2.392193773290238,-0.17722424412802695,1.535721100817483,-2.3887761810302734,43.661924264845844,-15.58842454663938,0.8564726724727557,6,-0.5724983215332031,-0.5674972534179688,-2.0474977493286133,-4.659997940063477,10.620002746582031,0,0.1177773808028022,-1.1791090664783985,50.40999984741211,1.3124973509091582,50.68999862670898,-1.0120825448485533,50.11000061035156,0.1177773808028022 2442,2015-06-30,49.48500061035156,50.0,49.06000137329102,49.5099983215332,63620.0,-0.00372453322757349,-1.148577656675768,-0.199981689453125,49.973497236717996,51.73281714729985,-0.49966323998202,-0.5675323255648053,0.1455265199804927,-3.0009462559935898,13.8013958758868,0.9399986267089773,-0.32720655432737544,0.47000083923339986,-1.2571690643651223,2.197170742831922,-0.39358411256586123,1.333585791032661,-2.128003068298341,33.820510165887534,-19.43773085003057,0.8635849517992594,6,-0.3875007629394531,-0.3875007629394531,-0.18375015258789062,-4.475000381469727,10.314998626708984,1,0.14519546266491812,1.3699306743812734,49.66999816894531,-1.1791090664783985,50.40999984741211,1.3124973509091582,50.68999862670898,0.14519546266491812 2443,2015-07-01,50.56000137329102,51.22000122070313,49.51499938964844,49.51499938964844,75910.0,0.021723769822781014,-2.263155204952905,-41.8039066076609,53.45168179692638,52.7165077075468,-1.3979480771532735,-1.5864362742399223,-0.8230712709183976,-3.988791242152253,13.576736419063511,1.7350006103515696,-0.09597984023751849,1.45775146484376,-0.3983666220405908,3.3138695517281107,0.5296924214015846,2.3858105082859353,-3.1287437881823834,70.06805898676198,18.786455857678632,0.9280590434421754,7,-1.282501220703132,-1.3875007629394602,-1.092500686645515,-5.550001144409187,8.439998626708977,2,0.13192242855572434,-1.148577656675768,49.48500061035156,1.3699306743812734,49.66999816894531,-1.1791090664783985,50.40999984741211,0.13192242855572434 2444,2015-07-02,51.11000061035156,52.5,50.79999923706055,52.0,77719.0,0.01087814917171026,-1.251653454190856,-0.8516724404159962,60.090600556980704,55.006817213189635,-1.5444301720735254,-2.080880197453176,-1.2482501221914077,-4.448350067204004,13.629009520018062,1.9399986267089773,0.08212392266443658,1.9047506332397433,-0.15645650615672935,3.965957772636216,0.874147063541507,2.9353542029379796,-3.5271932798191443,60.1148021174029,8.777982188483662,1.030603569698236,7,-1.0825004577636719,-1.2975006103515625,-1.4612503051757812,-6.100000381469727,8.819999694824219,3,0.11387203336572571,-2.263155204952905,50.56000137329102,-1.148577656675768,49.48500061035156,1.3699306743812734,49.66999816894531,0.11387203336572571 2445,2015-07-03,51.6500015258789,52.58000183105469,51.06999969482422,51.20000076293945,75142.0,0.010565464861645335,-3.253509775793427,-0.5056191815111275,69.44001035156674,57.0670526035814,-1.6890694678450657,-2.490227481777765,-1.6903663802495217,-4.909500121255732,13.27421212263673,1.5100021362304688,0.29452202263352945,2.2807514190673785,-0.009823117705629159,4.571325955840386,1.1354641506808747,3.4260386874538824,-3.772162635178425,73.91305278296133,18.15699122490154,1.1452872683865023,7,-1.0675010681152273,-1.7975006103515554,-2.0187511444091726,-6.640001296997063,8.3499984741211,4,0.1330106239869635,-1.251653454190856,51.11000061035156,-2.263155204952905,50.56000137329102,-1.148577656675768,49.48500061035156,0.1330106239869635 2446,2015-07-06,51.43999862670898,51.83000183105469,50.7599983215332,51.0,60317.0,-0.004065883697306427,-1.3260895705572349,0.977773068282965,65.35210407955546,58.82004003725845,-1.2560785403355865,-2.1793105980648946,-1.4014376123037025,-4.617234865211088,12.808600988756982,1.0700035095214844,0.5845471077941724,1.9357486724853459,-0.5115709047575905,4.383068249728282,0.7120888838638777,3.159408461106814,-3.1859867007801697,67.61354954283216,8.875971297626194,1.223659788621468,7,-0.8124980926513601,-1.5874977111816335,-1.58749866485595,-6.429998397827141,8.060001373291023,0,0.16057547349819856,-3.253509775793427,51.6500015258789,-1.251653454190856,51.11000061035156,-2.263155204952905,50.56000137329102,0.16057547349819856 2447,2015-07-07,51.63000106811523,51.97999954223633,51.33000183105469,51.5,47029.0,0.003693671199042292,-1.7659629728830342,0.29545789514750515,67.72188639664905,60.260986624640665,-1.1079701261463768,-2.186877548704281,-1.5339859456467124,-4.725589692479794,11.910281600020758,0.6499977111816406,0.9277802758898162,1.9387510299682518,-0.5602236891695611,4.437725749106065,0.6892636703993489,3.1882383895371547,-3.0299099497763464,69.00489376107669,6.132076005702629,1.2494873595689064,7,-0.8325004577636648,-1.7775001525878835,-1.720001220703118,-6.620000839233391,7.579998016357429,1,0.16773193236984474,-1.3260895705572349,51.43999862670898,-3.253509775793427,51.6500015258789,-1.251653454190856,51.11000061035156,0.16773193236984474 2448,2015-07-08,51.93000030517578,52.45000076293945,51.06999969482422,51.7599983215332,121470.0,0.005810560349684302,1.2809880357508787,1.3076968220899214,77.17791089430534,62.11433969329228,-1.2545858116011956,-2.4187142948404414,-1.742523851792626,-4.942884830389616,11.837108171961704,1.3800010681152344,1.0787806291266975,2.116750335693361,-0.5718993650675301,4.805400036454252,0.7724254853129153,3.4610751860738063,-3.011516329819635,64.28569931440381,-4.665867798947005,1.3443248503804448,7,-1.1324996948242188,-2.0774993896484375,-2.0475006103515625,-6.920000076293945,7.400001525878906,2,0.15155014222290264,-1.7659629728830342,51.63000106811523,-1.3260895705572349,51.43999862670898,-3.253509775793427,51.6500015258789,0.15155014222290264 2449,2015-07-09,53.31999969482422,53.61999893188477,51.36999893188477,51.81999969482422,64510.0,0.02676678955285694,1.1428586998775518,8.823426455738808,79.4361503323573,64.53851135002716,-2.494622981890963,-3.727309598936472,-3.0997505483116896,-6.238702972538064,13.06393139643531,2.25,1.3361949991090398,3.333749771118164,0.22067022983488727,6.446829312401441,1.7772100004765221,4.890289541759806,-4.108594291012189,89.5105184252504,17.144935056411597,1.5565397706416386,7,-2.002500534057617,-2.947500228881836,-3.3162498474121094,-8.309999465942383,5.909999847412109,3,0.10652663799109408,1.2809880357508787,51.93000030517578,-1.7659629728830342,51.63000106811523,-1.3260895705572349,51.43999862670898,0.10652663799109408 2450,2015-07-10,53.84000015258789,54.72000122070313,53.52999877929688,53.72999954223633,45395.0,0.009752446750560528,-3.666656693643824,0.073333740234375,77.81752967820073,66.71793014702885,-2.76799544007671,-4.083764056005563,-3.6115309830759585,-6.672437767625027,13.82536468115669,1.4000015258789134,1.4551392455720276,3.6170001983642592,0.09302869041568584,7.140971706312833,1.8550144443899725,5.378985952338546,-4.187735395968588,77.77776707437003,7.535990277031672,1.7619857539742867,7,-1.9499988555908132,-2.917499542236328,-3.7849998474121094,-8.829999923706055,5.1300010681152415,4,0.11311292970520492,1.1428586998775518,53.31999969482422,1.2809880357508787,51.93000030517578,-1.7659629728830342,51.63000106811523,0.11311292970520492 2451,2015-07-13,54.56000137329102,54.70000076293945,53.84000015258789,53.84000015258789,39475.0,0.013372979544252983,-1.3888865341414827,6.545429324455606,83.66050442081826,70.46093094526222,-3.0412202883326884,-4.519203595089785,-4.32702666907322,-7.29272805109882,14.12745460782389,0.8600006103515625,1.4845828630890594,4.009251403808598,0.15045576548525474,7.868047042131941,2.0798535846469264,5.93864922297027,-4.299608240981662,95.61644436919566,23.834578146696145,1.92939781916167,7,-2.4425010681152415,-3.6375007629394602,-4.857501983642585,-9.550001144409187,4.939998626708977,0,0.09970671718809809,-3.666656693643824,53.84000015258789,1.1428586998775518,53.31999969482422,1.2809880357508787,51.93000030517578,0.09970671718809809 2452,2015-07-14,54.9900016784668,54.9900016784668,54.16999816894531,54.6500015258789,28038.0,0.007881237066578839,3.8235478912587375,0.4722216335353759,81.6472064403545,73.59376701675423,-2.9147308815321367,-4.6957459916778035,-4.749043775522175,-7.623735987785395,14.496620538837956,0.8200035095214844,1.6015168245307407,4.12550163269043,-0.10713196541579606,8.358135230796655,2.0091848336373133,6.241818431743546,-4.194455575550187,100.0,29.60688239464571,2.1163167990531133,7,-2.115001678466797,-3.9325008392333984,-5.362502098083496,-9.980001449584961,5.80999755859375,1,0.08201487877566738,-1.3888865341414827,54.56000137329102,-3.666656693643824,53.84000015258789,1.1428586998775518,53.31999969482422,0.08201487877566738 2453,2015-07-15,55.0,55.0,54.459999084472656,54.97999954223633,42390.0,0.0001818207170034558,52.99885561701316,0.058824849375622865,80.18206890066787,75.82615238827502,-2.490594725962424,-4.420036141880317,-4.732402515506578,-7.534716653740318,14.941668422396145,0.5400009155273438,1.7919976869675551,3.8102499008178725,-0.6493750889147236,8.269874890550469,1.580437405951578,6.040062395684167,-3.617230116506363,100.0,30.74043194380843,2.229812494866297,7,-2.1200008392333984,-3.9375,-5.715000152587891,-9.989999771118164,7.020000457763672,2,0.07654543789950274,3.8235478912587375,54.9900016784668,-1.3888865341414827,54.56000137329102,-3.666656693643824,53.84000015258789,0.07654543789950274 2454,2015-07-16,55.91999816894531,55.91999816894531,54.88000106811523,54.97000122070313,44614.0,0.016727239435369246,1.189474614112031,47.498760251763905,85.41128846015236,77.60073884478453,-2.9687363393662807,-4.929630540256625,-5.5929219222526285,-8.357245897403004,14.962769322087354,1.0399971008300852,2.16496655561302,4.309248161315921,-0.27184304474789656,8.890339367379738,2.018702558284012,6.5997937643478295,-3.958471466810657,100.0,30.92139746933998,2.29054560303191,7,-2.5799999237060547,-4.397499084472656,-6.739998817443848,-10.909997940063477,4.920001983642578,3,0.06098003887280323,52.99885561701316,55.0,3.8235478912587375,54.9900016784668,-1.3888865341414827,54.56000137329102,0.06098003887280323 2455,2015-07-17,57.61999893188477,57.9000015258789,56.31000137329102,57.0,91613.0,0.030400586884917757,1.6949061038176019,0.6526325511171199,95.48054482944946,80.94834337255054,-4.171515437662421,-6.188885770718045,-7.249214652746822,-9.949461637545106,15.26214661018574,1.9800033569335866,2.495889430284322,5.527998924255378,0.5418967745697287,10.514101073941028,3.0349478494125535,8.021049999098203,-4.9459473657242015,93.1033867171538,19.95011620959386,2.4930510748428243,7,-3.1349983215332102,-5.10749816894532,-8.392499923706062,-12.609998703002937,-1.3699989318847727,4,0.02794169802493074,1.189474614112031,55.91999816894531,52.99885561701316,55.0,3.8235478912587375,54.9900016784668,0.02794169802493074 2456,2015-07-20,57.4000015258789,57.77000045776367,57.040000915527344,57.5,46552.0,-0.003818073760569529,1.2812507450587702,-0.16128813934744915,95.099712474036,83.99032404781575,-3.371760393184246,-5.608656224948092,-6.980394504512731,-9.630726000499443,16.576631536029655,0.7299995422363281,2.7365698951068254,4.896751403808587,-0.4220182019003218,10.215521009517495,2.2373666009541324,7.556136206663041,-3.6807599677746623,86.59518632682821,8.116840223599922,2.6593848028544533,7,-2.9150009155273366,-4.887500762939446,-8.172502517700188,-12.390001296997063,-0.6300010681152273,0,0.027351910332552798,1.6949061038176019,57.61999893188477,1.189474614112031,55.91999816894531,52.99885561701316,55.0,0.027351910332552798 2457,2015-07-21,56.349998474121094,57.36999893188477,56.31000137329102,57.2599983215332,33571.0,-0.018292735607061128,-1.1414220814500868,9.100137331196423,83.08568329481574,84.64674320342802,-1.7677090244525004,-4.172434504327171,-5.884381413169024,-8.488764567508028,17.85930817054813,1.0900001525878764,2.839387233184354,3.4657484054565444,-1.8064439243772767,8.737940735290366,0.8296522405396374,6.101844570373451,-1.7946049224619216,54.94180372952939,-23.584170514815334,2.63609616491691,7,-1.7149982452392578,-3.8374977111816406,-7.122499465942383,-11.339998245239258,-0.289997100830071,1,0.05590064971031983,1.2812507450587702,57.4000015258789,1.6949061038176019,57.61999893188477,1.189474614112031,55.91999816894531,0.05590064971031983 2458,2015-07-22,56.18000030517578,56.38999938964844,55.599998474121094,56.0099983215332,50983.0,-0.0030168265048557963,1.6779685125917305,-0.18681539796521499,80.28672658975286,84.74125167647196,-1.0409123873838624,-3.714832151140442,-5.655537654956646,-8.23109431431535,19.62019705671657,0.7900009155273438,3.038719655042783,2.9922502517700167,-2.3062961541170495,8.290796657657083,0.3429770488264836,5.64152345471355,-0.9556851586726651,43.04632582814941,-36.24670616875553,2.6492732029435344,7,-0.4650001525878906,-3.667499542236328,-6.9900007247924805,-11.170000076293945,3.3699989318847656,2,0.08223565159822788,-1.1414220814500868,56.349998474121094,1.2812507450587702,57.4000015258789,1.6949061038176019,57.61999893188477,0.08223565159822788 2459,2015-07-23,56.5,56.61000061035156,56.08000183105469,56.2400016784668,34028.0,0.005695971753042928,1.2083303530982523,1.529384045775833,79.75458629498881,84.9564801894484,-0.9637391086399703,-3.7705621071451603,-5.913371938985961,-8.46961264226487,21.239139204919532,0.529998779296875,3.238400588667673,3.021749877929686,-2.336937182282874,8.380436938142246,0.34240634782340607,5.701093408035966,-0.9000015258789062,39.13044920488558,-39.155927072101065,2.679343530106279,7,-0.6299991607666016,-3.987499237060547,-7.310000419616699,-11.489999771118164,3.970001220703132,3,0.09769912314625961,1.6779685125917305,56.18000030517578,-1.1414220814500868,56.349998474121094,1.2812507450587702,57.4000015258789,0.09769912314625961 2460,2015-07-24,56.90999984741211,57.25,56.5,56.52000045776367,59797.0,0.007256634467470935,-2.4883696172885506,1.5000073360036386,82.75450431312133,84.85581351081541,-0.997344455350941,-3.8668874394762867,-6.249357589815325,-8.755480962835819,23.05087539516783,0.75,3.377829088483459,3.1067497253417997,-2.25685078813045,8.47035023881405,0.42494946860567495,5.7885499820779245,-1.3100013732910156,60.36867169549954,-18.47181469759387,2.6818002567361248,7,-0.875,-4.292499542236328,-7.762499809265137,-11.899999618530273,2.8600006103515625,4,0.06905641039734589,1.2083303530982523,56.5,1.6779685125917305,56.18000030517578,-1.1414220814500868,56.349998474121094,0.06905641039734589 2461,2015-07-27,55.52000045776367,56.77000045776367,55.52000045776367,56.52999877929688,41149.0,-0.024424519300216496,-1.4752516382452363,-2.5897433389412914,70.36649871338787,83.60240154115246,0.6069821717876493,-2.1251044177416105,-4.765475339798371,-7.260946324005772,24.549951112911934,1.3899993896484375,3.3471869004166876,1.4242502212524428,-3.618750835797904,6.46725127830279,-1.0972503072727307,3.9457507497776163,2.3800010681152273,0.0,-76.77640955748865,2.521500528525175,7,0.6599998474121094,-2.792499542236328,-6.372500419616699,-10.510000228881836,3.020000457763672,0,0.013148406632158993,-2.4883696172885506,56.90999984741211,1.2083303530982523,56.5,1.6779685125917305,56.18000030517578,0.013148406632158993 2462,2015-07-28,56.66999816894531,56.709999084472656,55.349998474121094,55.61000061035156,47103.0,0.0207132150882543,1.3859672605105005,-1.0495042773780447,72.78846464213714,82.78088995687126,-0.31251066231490654,-2.855630390833838,-5.838529376627122,-8.307043059454202,26.076872318135724,1.3600006103515625,3.361261542607302,2.2149980545043917,-2.4549025236858455,6.884898632694629,-0.1199522345907269,4.54994834359951,1.18240333557128,69.47361235479065,-8.515849232137427,2.3349502890951186,7,-0.2799968719482493,-3.4274978637695312,-7.5399980545043945,-11.659997940063477,-0.07999801635742188,1,0.0017646425277839661,-1.4752516382452363,55.52000045776367,-2.4883696172885506,56.90999984741211,1.2083303530982523,56.5,0.0017646425277839661 2463,2015-07-29,57.22999954223633,57.27000045776367,56.66999816894531,56.66999816894531,69242.0,0.009881796212901417,-1.1428600622611562,0.528304399147809,70.42843014975381,81.11612792238255,-0.5843739269256218,-3.046507078872267,-6.336059968161315,-8.76769402553245,27.854048432238,0.6000022888183594,3.275915387569107,2.4414995193481417,-2.0045046488053515,6.887503687501635,0.2184974352713951,4.664501603424888,0.5223058410644441,97.91662113538784,20.501124293726534,2.2230020840767453,7,-0.6049995422363281,-3.9424991607666016,-8.09999942779541,-12.219999313354492,0.6899986267089844,2,-0.02044379133852403,1.3859672605105005,56.66999816894531,-1.4752516382452363,55.52000045776367,-2.4883696172885506,56.90999984741211,-0.02044379133852403 2464,2015-07-30,56.93000030517578,57.54999923706055,56.04999923706055,57.349998474121094,46201.0,-0.005241992651758509,2.6585379469477757,-0.7499948910429766,66.52407442539811,77.89874232193239,-0.1408512797369994,-2.411785462626611,-5.9703074439626675,-8.36037817041408,28.702566165922494,1.5,3.2190911034942005,1.8505002975463896,-2.3360463954239634,6.0370469905167425,-0.24277304893878693,3.943773644031566,0.7262128017578036,71.81824014204541,-5.322108024091264,2.093273346485177,7,-0.37000083923339844,-3.4724998474121094,-7.897500038146973,-11.920000076293945,1.8699989318847656,3,0.046021410817497665,-1.1428600622611562,57.22999954223633,1.3859672605105005,56.66999816894531,-1.4752516382452363,55.52000045776367,0.046021410817497665 2465,2015-07-31,58.52000045776367,60.83000183105469,58.52000045776367,59.47999954223633,140340.0,0.02792903818838255,-3.8125074505877024,2.285722070844687,69.37378457771419,75.04030588900775,-1.7765876925254105,-3.647734355925145,-7.478913642557728,-9.827776594089897,30.070234390817447,3.9000015258789062,3.2476838726602324,3.0970005035400376,-1.0317131231643941,7.225714130244469,1.0326436901878182,5.161357316892257,-3.170001983642578,57.84671609063381,-16.256073394863698,2.0643568133522163,7,-0.43000030517578125,-3.5974998474121094,-9.332500457763672,-13.510000228881836,0.34999847412110086,4,0.03332195399326521,2.6585379469477757,56.93000030517578,-1.1428600622611562,57.22999954223633,1.3859672605105005,56.66999816894531,0.03332195399326521 2466,2015-08-03,59.70000076293945,60.29999923706055,58.540000915527344,58.540000915527344,131766.0,0.02016405153700296,-2.0344802638718527,-1.208334326745027,71.46764738406196,73.74941301003511,-2.9011052682202205,-4.402927646068797,-8.550524448816752,-10.889124063517905,31.77437843404931,1.779998779296875,3.175071856568877,3.8640007019042955,-0.23957582754790252,7.967577231356493,1.8122124371781965,5.915788966630394,-4.2404022216796875,79.37955518429571,8.199290044425155,2.051788264726098,8,-1.6100006103515625,-4.777500152587891,-10.512500762939453,-14.690000534057617,-0.1399993896484304,0,0.001172524186426438,-3.8125074505877024,58.52000045776367,2.6585379469477757,56.93000030517578,-1.1428600622611562,57.22999954223633,0.001172524186426438 2467,2015-08-04,60.290000915527344,60.7400016784668,59.5099983215332,59.5099983215332,57996.0,0.00988274949829071,-2.1538442728379787,0.6724161177557738,72.90044593993845,72.92871516005575,-3.2111255704823947,-4.543842229723438,-9.000477923135357,-11.357991509507343,33.52908414825902,1.2300033569335938,2.8385765682057382,4.021000862121582,-0.04127184368453385,8.083273567927698,1.9898645092185276,6.052137215024636,-4.722994308471677,88.70291584766437,20.293718764144103,2.0311363529030575,8,-2.200000762939453,-5.344999313354492,-11.190000534057617,-15.280000686645508,0.279998779296875,1,-0.029026372091981445,-2.0344802638718527,59.70000076293945,-3.8125074505877024,58.52000045776367,2.6585379469477757,56.93000030517578,-0.029026372091981445 2468,2015-08-05,59.79999923706055,60.45000076293945,59.599998474121094,60.45000076293945,52171.0,-0.0081274120256416,1.6153855182694226,-0.8333325182297907,67.44604964389865,71.56109997660128,-2.406718129535001,-3.619587439572932,-8.380328351581824,-10.75422488042183,35.06915470145446,0.8500022888183594,2.4993681503732432,3.1374992370605455,-0.671879081000526,6.946877555121617,1.2328100780300133,5.042188396091078,-4.127732725524901,78.45184027121046,13.458744431032912,1.9046891590305344,8,-1.7099990844726562,-4.627498626708984,-10.702499389648438,-11.432498931884766,1.220001220703125,2,-0.053678915140910055,-2.1538442728379787,60.290000915527344,-2.0344802638718527,59.70000076293945,-3.8125074505877024,58.52000045776367,-0.053678915140910055 2469,2015-08-06,59.0,60.29999923706055,58.9000015258789,59.7599983215332,62479.0,-0.013377913833897748,-1.9166762696845026,1.1692254422104065,56.75147464961321,68.6718744584337,-1.3575625534001858,-2.500437221375236,-7.443254047012282,-9.85361780269865,35.772407690903144,1.3999977111816477,2.3486041684115193,2.053499984741208,-1.5478872580511478,5.654887227533564,0.25280636334503015,3.854193606137386,-3.2245787820739764,20.77918860941982,-38.97859847872847,1.8006936213961786,8,-0.9099998474121094,-3.2049999237060547,-9.774999618530273,-10.299999237060547,1.6699981689453125,3,-0.01830511578058791,1.6153855182694226,59.79999923706055,-2.1538442728379787,60.290000915527344,-2.0344802638718527,59.70000076293945,-0.01830511578058791 2470,2015-08-07,59.93000030517578,61.0,59.75,60.79999923706055,101902.0,0.015762717036877705,-1.0325210816376533,1.1447379648545142,61.573644595869006,67.69489066759827,-2.027319487174637,-3.110261478601686,-8.181604234376039,-10.675064132427437,36.05608575589496,2.0,2.2859333270913993,2.6790002822875962,-0.8454699753266581,6.203470539901851,0.916765153480469,4.441235411094723,-4.053487474987186,56.5040612584784,0.13519909764320914,1.7622351288071285,8,-1.7550010681152344,-4.05000114440918,-10.010000228881836,-10.77750015258789,-0.13000106811523438,4,-0.018855348946454797,-1.9166762696845026,59.0,1.6153855182694226,59.79999923706055,-2.1538442728379787,60.290000915527344,-0.018855348946454797 2471,2015-08-10,60.0,60.25,59.02000045776367,60.099998474121094,56378.0,0.0011680242694438459,5.149974250891682,0.11494091596693926,68.34172183602394,67.2008081335857,-1.5589404662079858,-2.900525138941127,-8.099677241127779,-10.61831504350723,36.13154072568518,1.2299995422363281,2.2267052913694343,2.4770000457763643,-1.0125279942142384,5.966528085766967,0.732236025781063,4.221764065771666,-3.91854768301895,52.38091778049869,-3.9962629876835223,1.744764019995303,8,-1.4750003814697266,-4.120000839233398,-9.782499313354492,-10.807498931884766,0.31000137329102273,0,-0.01883335113525375,-1.0325210816376533,59.93000030517578,-1.9166762696845026,59.0,1.6153855182694226,59.79999923706055,-0.01883335113525375 2472,2015-08-11,59.5,60.0,59.36000061035156,60.0,45781.0,-0.008333333333333304,1.55999755859375,5.0000762951094835,66.14786035534577,66.72518926754036,-0.6875965048081554,-2.155855143806974,-7.417867951346295,-9.990472570638381,36.06566345705573,0.6399993896484375,2.0953092577639367,1.751500129699707,-1.630037138184754,5.133037397584168,0.06073149575748005,3.442268763641934,-3.2218057756981935,28.571376670748034,-28.27378070148936,1.6907686339422294,8,-0.9750003814697266,-3.4650001525878906,-9.25999927520752,-9.647499084472656,2.029998779296882,1,0.0010084264418659394,5.149974250891682,60.0,-1.0325210816376533,59.93000030517578,-1.9166762696845026,59.0,0.0010084264418659394 2473,2015-08-12,59.209999084472656,59.599998474121094,58.70000076293945,59.5,89116.0,-0.004873964966846112,2.6734760607240173,0.5800018310546875,63.21950772913492,66.35801519017778,-0.09744338680297915,-1.6171943791665981,-6.939715008630401,-9.577488423535357,35.7910449669048,0.8999977111816406,2.174369448149889,1.2509992599487276,-1.9282358913137045,4.43023441121116,-0.33861831568248846,2.8406168355799437,-2.7429326291429206,22.173847422010148,-35.38730056189839,1.5896175756312145,8,0.5500011444091797,-3.174999237060547,-8.884998321533203,-9.357498168945312,1.8800010681152344,2,0.022969103722013218,1.55999755859375,59.5,5.149974250891682,60.0,-1.0325210816376533,59.93000030517578,0.022969103722013218 2474,2015-08-13,59.33000183105469,59.97999954223633,59.16999816894531,59.4000015258789,70607.0,0.002026731100110757,-3.153778438545355,0.24137749598797897,62.14860079932439,65.55521699257892,0.17745745600359442,-1.547996079591094,-6.873867929546293,-9.569208491754281,35.1169235718776,0.8100013732910156,2.1372275105287457,1.2005018234252915,-1.8826103841043462,4.283614030954929,-0.34105428033952734,2.7420579271901104,-2.6816180339381432,27.391359873683722,-28.5830425888194,1.5415561037648198,8,0.4399986267089844,-3.1450023651123047,-9.005001068115234,-9.477500915527344,1.6499977111816406,3,0.028484722308307786,2.6734760607240173,59.209999084472656,1.55999755859375,59.5,5.149974250891682,60.0,0.028484722308307786 2475,2015-08-14,59.22999954223633,59.6500015258789,59.08000183105469,59.4000015258789,44163.0,-0.00168552647449971,-1.4255440031816071,2.4286103542235784,71.39559748150951,65.54721144785087,0.434451706216592,-1.3925910288509868,-6.563424233405065,-9.339723626036005,33.58428136168479,0.5699996948242116,2.120389064328151,1.0199995040893555,-2.0910474336287734,4.131046441807484,-0.535523964769709,2.57552297294842,-2.4075510970044434,34.19348646274024,-27.66907086871734,1.555523468859066,8,0.6200008392333984,-1.9650001525878906,-8.385000228881836,-8.857500076293945,2.650001525878899,4,0.024311981054163878,-3.153778438545355,59.33000183105469,2.6734760607240173,59.209999084472656,1.55999755859375,59.5,0.024311981054163878 2476,2015-08-17,58.97000122070313,59.959999084472656,58.7599983215332,59.4000015258789,43048.0,-0.004389639094084297,-1.8235109323950742,2.529384045775855,64.78149843930964,64.64510617000323,0.6481721059566254,-1.0634659535666557,-6.10359498116572,-8.949003026643048,31.867595735084876,1.2000007629394531,2.1858658286666497,0.6815011978149457,-2.422712279542239,3.7857146751721302,-0.8706055408636502,2.2336079364935415,-1.9804507132805256,20.76927817082279,-38.47278101080046,1.552106738678593,8,0.8799991607665945,-1.5500011444091868,-7.563750267028816,-8.04750061035157,1.2199974060058452,0,0.014074919436596778,-1.4255440031816071,59.22999954223633,-3.153778438545355,59.33000183105469,2.6734760607240173,59.209999084472656,0.014074919436596778 2477,2015-08-18,59.5,59.75,58.79999923706055,58.9900016784668,98048.0,0.008987599937691604,-1.134825488943847,-1.1860417664697611,64.64515703501203,64.33389588012693,-0.006339771699941821,-1.418080278046375,-6.396081810011147,-9.31776423128995,30.818447998566747,0.9500007629394531,2.1021729454515707,1.053999900817871,-1.954251547802329,4.062251349438071,-0.45012582349222896,2.558125625127971,-2.3500315128742955,62.5,7.813344181622725,1.5041257243100992,8,0.35000038146972656,-1.9150009155273438,-7.979999542236328,-8.577499389648438,0.8899993896484375,1,0.013613468458672617,-1.8235109323950742,58.97000122070313,-1.4255440031816071,59.22999954223633,-3.153778438545355,59.33000183105469,0.013613468458672617 2478,2015-08-19,60.79999923706055,61.13999938964844,59.33000183105469,59.4000015258789,66614.0,0.021848726673286523,-1.3506506052746958,2.745102585774886,72.11426996971353,66.04087313791585,-1.2846681737120562,-2.481438856142603,-7.490146757547734,-10.456350962953657,30.67631286697996,1.80999755859375,1.9141689766864332,2.1229991912841797,-0.8620451816298171,5.1080435641981765,0.6304770048271777,3.6155213777411817,-3.4960294894198682,85.71428571428571,31.82342292852796,1.4925221864569993,8,-0.8799991607666016,-3.0,-8.833748817443848,-9.742498397827148,-0.9099998474121094,2,0.012006571569023405,-1.134825488943847,59.5,-1.8235109323950742,58.97000122070313,-1.4255440031816071,59.22999954223633,0.012006571569023405 2479,2015-08-20,62.02000045776367,62.41999816894531,61.09000015258789,61.18000030517578,113356.0,0.020065809802831014,-1.6078380773934409,0.6000010899152833,70.88304272458451,67.07525070777314,-2.2699401809234487,-3.4432278486437653,-8.497719245384019,-11.518661156465612,30.63138460772311,1.6199989318847656,1.6684938072836886,3.067000389099121,-0.08653161124966147,6.220532389447904,1.4902343889247263,4.643766389273516,-4.485868931602525,89.0711003317536,34.20669651375894,1.5767660001743917,8,-1.460000991821289,-3.3700008392333984,-10.048750877380371,-10.957500457763672,-1.4300003051757812,3,-0.014995167660618147,-1.3506506052746958,60.79999923706055,-1.134825488943847,59.5,-1.8235109323950742,58.97000122070313,-0.014995167660618147 2480,2015-08-21,60.84000015258789,62.2400016784668,60.84000015258789,61.79999923706055,113699.0,-0.019026125386428783,-1.9166726271368286,-1.1428558453413018,56.801901702865315,65.79304847075551,-1.0586051949367103,-2.0592863311738228,-7.0902824288258515,-10.174814044081998,30.199246577315243,1.4000015258789062,1.5118452471625687,1.690500068664548,-1.4164464323085753,4.797446569637671,0.13702681817798634,3.2439733191511095,-2.9149992950040087,56.83065349102139,4.857928516380774,1.5534732504865618,8,-0.2800006866455078,-1.9550018310546875,-8.408751487731934,-9.317501068115234,-3.049999237060547,4,0.002301107647884937,-1.6078380773934409,62.02000045776367,-1.3506506052746958,60.79999923706055,-1.134825488943847,59.5,0.002301107647884937 2481,2015-08-24,56.25,60.15999984741211,55.34000015258789,59.52000045776367,141806.0,-0.07544378930105333,1.1186815397965215,3.406253725293851,33.68336299634181,62.185882097532854,3.2894365338623217,2.7280776280157113,-2.2860310554594463,-5.449427245518493,29.948383771192194,5.5,1.4542891378153584,-2.936000061035159,-5.876085698648048,0.004085576577729455,-4.4060428798416,-1.4659572422287184,6.1699981689453125,12.853108790562825,-33.04942958423632,1.4700428188064432,8,2.6299991607666016,2.6299991607666016,-2.751249313354492,-3.737499237060547,-1.1699981689453125,0,0.10008890787760394,-1.9166726271368286,60.84000015258789,-1.6078380773934409,62.02000045776367,-1.3506506052746958,60.79999923706055,0.10008890787760394 2482,2015-08-25,56.77000045776367,58.1500015258789,56.22999954223633,56.4000015258789,129020.0,0.009244452582465312,-4.408434207486427,-0.11314950461438533,37.79211166331816,59.36061586799765,2.6166274247215426,2.3357060908593326,-2.6042093401125754,-5.842975362607582,29.836295472221142,1.920001983642571,1.257155659030147,-2.420999717712405,-5.34335566823853,0.5013562328137198,-3.8821776929754677,-0.9598217424493427,5.508397750854492,20.197750082301578,-20.695762305412547,1.4611779752630614,8,2.1099987030029297,2.1099987030029297,-3.271249771118164,-4.257499694824219,-1.3699989318847727,1,0.06024305339736169,1.1186815397965215,56.25,-1.9166726271368286,60.84000015258789,-1.6078380773934409,62.02000045776367,0.06024305339736169 2483,2015-08-26,56.06000137329102,57.06999969482422,55.2599983215332,56.65999984741211,120620.0,-0.01250658937374649,1.549300996120824,-1.621622178920078,38.06819079054315,56.68501475591085,3.165718636305847,3.1131715095694474,-1.689384815920043,-5.013919413311662,29.572657846111007,1.8100013732910156,0.9476171779862455,-3.0724988937377873,-6.199796892176494,0.05479910470091909,-4.6361478929571405,-1.508849894518434,6.079628874206534,11.173227217972226,-30.931794016903126,1.5636489992193536,8,2.779996871948235,2.779996871948235,-2.486250877380378,-3.5475006103515696,-1.270000457763679,2,0.07723863557414012,-4.408434207486427,56.77000045776367,1.1186815397965215,56.25,-1.9166726271368286,60.84000015258789,0.07723863557414012 2484,2015-08-27,59.54999923706055,59.93000030517578,56.95000076293945,57.0,109758.0,0.062254687446944734,-1.2490582008144746,-4.250009536767467,48.723114782130295,54.16585001153538,-0.3238467473906539,-0.17969139684059598,-4.897703405955042,-8.356651321993908,29.513286770430085,3.8699989318847585,0.7634703050716567,0.2864990234375,-2.667001851983869,3.239999898858869,-1.1902514142731846,1.7632494611481846,2.3144457333984363,61.461301609058204,20.302834721813717,1.4767504377106855,8,-0.7100009918212891,-0.7100009918212891,-5.436248779296875,-7.037498474121094,-3.6100006103515696,3,0.0057094904608545605,1.549300996120824,56.06000137329102,-4.408434207486427,56.77000045776367,1.1186815397965215,56.25,0.0057094904608545605 2485,2015-08-28,60.47000122070313,60.61999893188477,59.11000061035156,59.66999816894531,80179.0,0.015449235859436028,1.745455302089741,0.31372678082837574,51.49396414621859,52.68945731230305,-1.1727880637727353,-0.9972429305479054,-5.535485732512576,-9.136354121279005,28.063472827166624,1.5099983215332102,0.6560749181735446,1.1090009689331097,-1.8697933083275657,4.087795246193785,-0.380396169697228,2.5983981075634475,1.1302658837988204,97.20153555781401,55.088911128172484,1.4893971386303382,8,-1.6300029754638743,-1.6300029754638743,-6.278750419616706,-7.957500457763679,-3.9000015258789134,4,0.001984437398087513,-1.2490582008144746,59.54999923706055,1.549300996120824,56.06000137329102,-4.408434207486427,56.77000045776367,0.001984437398087513 2486,2015-08-31,59.77000045776367,61.33000183105469,59.38999938964844,60.5,57312.0,-0.011576000476411497,-1.6040271892881373,-0.9124959468996086,50.8474588447433,51.156379735606514,-0.3881964947446832,-0.3074944814233618,-4.593621381281906,-8.30955796524404,26.642891876507495,1.94000244140625,0.538192628359532,0.40550022125243856,-2.575135094942681,3.386135537447558,-1.084817436845121,1.8958178793499982,1.5766558954195276,74.299827490314,29.215463305382436,1.4903176580975592,8,-0.9300022125244141,-0.9300022125244141,-5.443750381469727,-7.257499694824219,-4.330001831054695,0,-0.03312697887020244,1.745455302089741,60.47000122070313,-1.2490582008144746,59.54999923706055,1.549300996120824,56.06000137329102,-0.03312697887020244 2487,2015-09-01,58.540000915527344,59.79999923706055,57.72999954223633,59.40999984741211,61711.0,-0.02057887791226476,1.5090940197023608,1.1917801060800042,48.014232187718356,48.47859775982927,0.7725481624223249,0.8270821904095627,-3.116718384599608,-6.93523629005751,24.693812847910536,2.0699996948242188,0.31116363043653905,-0.7369993209838839,-3.705961937690404,2.231963295722636,-2.221480629337144,0.7474819873693761,2.7900009155273438,54.03625531433527,5.8037859293821015,1.4844813083532606,9,0.29999732971191406,0.29999732971191406,-4.086250305175781,-6.027500152587891,-4.900001525878906,1,-0.05910486898463496,-1.6040271892881373,59.77000045776367,1.745455302089741,60.47000122070313,-1.2490582008144746,59.54999923706055,-0.05910486898463496 2488,2015-09-02,56.59000015258789,58.77000045776367,56.52000045776367,58.5,100446.0,-0.033310569396014955,-1.1951227681686656,2.1954048188016575,42.67379260246592,45.34423663514943,2.3049481632376896,2.6606820026451885,-0.9818710976288187,-4.845997234242212,22.789716881671822,2.25,0.1328341817110683,-2.5265001296997056,-5.715337473753969,0.6623372143545581,-4.120918801726837,-0.9320814576725738,4.740001678466797,1.4552946951930863,-47.37221685433779,1.5944186720271307,9,2.1599998474121094,2.249998092651367,-1.7737493515014648,-4.0774993896484375,-3.6899986267089915,2,-0.02102842593214893,1.5090940197023608,58.540000915527344,-1.6040271892881373,59.77000045776367,1.745455302089741,60.47000122070313,-0.02102842593214893 2489,2015-09-03,57.91999816894531,58.43999862670898,56.93000030517578,57.29999923706055,80269.0,0.02350235046423843,-1.2205909989761896,-0.3246067965527916,46.71349321632629,44.22330235886732,0.37124360607353424,1.312939487312022,-2.1264546921949545,-6.022180676489725,21.422412129312278,1.8499984741210866,-0.06376776565768694,-1.1425020217895536,-4.37591221199763,2.0909081684185225,-2.7592071168935917,0.4742030733144844,3.167203521728517,29.105973211474545,-20.681500417072204,1.6167050951040376,9,0.3750019073486328,0.9200000762939453,-2.963747978210449,-5.407497406005859,-5.29999923706054,3,-0.05404000953674348,-1.1951227681686656,56.59000015258789,1.5090940197023608,58.540000915527344,-1.6040271892881373,59.77000045776367,-0.05404000953674348 2490,2015-09-04,58.79999923706055,59.540000915527344,57.77000045776367,57.77000045776367,92838.0,0.015193389087278408,-2.436898165980267,1.661291215721502,49.586369854126325,45.99030312084338,-0.925935106379093,0.3625279492884985,-2.7979662269480556,-6.747037431481942,19.529014688899874,1.7700004577636719,-0.456741992265691,-0.2060009002685561,-3.414984248295731,3.002982447758619,-1.8104925742821436,1.3984907737450314,2.0541143188476596,47.401208489404105,-5.806668583207816,1.6044916740135866,9,-0.5049991607666016,0.03999900817871094,-3.7912492752075195,-6.287498474121094,-6.270000457763665,4,-0.04863946679354658,-1.2205909989761896,57.91999816894531,-1.1951227681686656,56.59000015258789,1.5090940197023608,58.540000915527344,-0.04863946679354658 2491,2015-09-07,58.86999893188477,59.38999938964844,57.93999862670898,59.0,70447.0,0.001190471015858563,2.1868153979652307,-0.12621477882136137,48.43205310271221,47.172518836331605,-0.653977002185961,0.21452984478132464,-2.6305082675836147,-6.671886074205588,18.173816716764975,1.4500007629394602,-0.9526401510788105,-0.07950115203856711,-3.254405795042409,3.095403490965275,-1.666953473540488,1.5079511694633538,1.7603500146484308,71.64632160701181,18.80360827527855,1.5874523215019207,9,-0.5749988555908274,-0.030000686645514918,-2.363748550415046,-4.892498016357429,-6.11000061035157,0,-0.03906912313217048,-2.436898165980267,58.79999923706055,-1.2205909989761896,57.91999816894531,-1.1951227681686656,56.59000015258789,-0.03906912313217048 2492,2015-09-08,59.56000137329102,60.11999893188477,58.7599983215332,59.0,59734.0,0.01172078229871576,-1.6153738936511393,-4.307667478506115,46.81725449157029,48.14463702533461,-1.0131407809142345,-0.4961867146119161,-3.064175367017718,-7.2151634652086685,16.868363577864994,1.3600006103515696,-1.2322628035151908,0.607501220703135,-2.5697062339245846,3.7847086753308545,-0.9811025066107248,2.1961049480169947,0.8555335482421782,84.44450566800678,34.28262367752009,1.5886037273138596,9,-0.635000228881843,-0.7200031280517649,-3.053750991821296,-5.582500457763679,-7.409999847412124,1,-0.0691739867626936,2.1868153979652307,58.86999893188477,-2.436898165980267,58.79999923706055,-1.2205909989761896,57.91999816894531,-0.0691739867626936 2493,2015-09-09,60.56999969482422,62.1500015258789,59.95000076293945,60.0,59126.0,0.016957661152541936,-5.567184404108476,1.0178541018112826,46.2376732524797,47.868476855373444,-1.4707873092796078,-1.4746807428865338,-3.835472788157034,-8.086642070230283,16.37185869474958,2.5900001525878764,-0.818450481198056,1.54949951171875,-1.7081099841985292,4.807109007636029,-0.07930523623988961,3.1783042596773896,-5.310001373291016,69.73177276686808,23.47992061625672,1.6288047479586383,9,-1.2349987030029297,-1.730001449584961,-4.052498817443848,-6.592498779296875,-7.590000152587891,2,-0.1144130813949461,-1.6153738936511393,59.56000137329102,2.1868153979652307,58.86999893188477,-2.436898165980267,58.79999923706055,-0.1144130813949461 2494,2015-09-10,61.02000045776367,61.599998474121094,60.31000137329102,60.54999923706055,60957.0,0.007429433138628649,-1.715792094315707,0.8245639865615505,50.485437692252304,47.7564183604883,-1.8889869329969216,-1.8883985077603,-4.054352939054468,-8.389230119420859,15.646348416976716,1.289997100830071,-0.4609925742252585,1.9150003433227525,-1.4619025835379134,5.291903270183418,0.22654887989241956,3.6034518067530854,-5.622202072143551,74.20089514723608,28.077366601911592,1.6884514634303327,9,-1.6849994659423828,-2.180002212524414,-4.388750076293945,-7.042499542236328,-6.889999389648445,3,-0.133071105718939,-5.567184404108476,60.56999969482422,-1.6153738936511393,59.56000137329102,2.1868153979652307,58.86999893188477,-0.133071105718939 2495,2015-09-11,60.66999816894531,61.43999862670898,60.52000045776367,61.31000137329102,38153.0,-0.005735861786179797,1.0444455747280066,-1.3617054087397074,65.45453575410947,49.379426905973425,-1.684807105245838,-1.5019916254333907,-3.489940395927107,-7.910077344931025,14.961985851398207,0.9199981689453054,-0.027064270975188265,1.4929981231689453,-1.9557671110698678,4.941763357407758,-0.23138449395045768,3.2173807402883483,-5.137155720520013,64.8455501722957,13.91399803066227,1.724382617119406,9,-1.3349971771240234,-1.8299999237060547,-3.7274980545043945,-6.692497253417969,-5.459999084472656,4,-0.1326850087360153,-1.715792094315707,61.02000045776367,-5.567184404108476,60.56999969482422,-1.6153738936511393,59.56000137329102,-0.1326850087360153 2496,2015-09-14,59.79999923706055,61.349998474121094,59.790000915527344,60.77999877929688,46041.0,-0.014339854263092477,-2.120007019069744,1.5312416181387887,60.34129168500238,50.74910018344943,-0.905308167588835,-0.5972441070574277,-2.4044499414655576,-6.923856829270456,14.381746835698273,1.55999755859375,-0.01318274535761077,0.5814992904663114,-2.876740220208056,4.039738801140679,-1.1476204648708688,2.3106190458034916,-4.134813607086173,30.678464085053104,-23.14347960224112,1.7291197553371835,9,-0.4649982452392578,-0.9600009918212891,-2.7725000381469727,-5.737499237060547,-4.930000305175774,0,-0.12157191556046276,1.0444455747280066,60.66999816894531,-1.715792094315707,61.02000045776367,-5.567184404108476,60.56999969482422,-0.12157191556046276 2497,2015-09-15,60.31000137329102,60.63999938964844,59.599998474121094,60.0,46579.0,0.008528463925370877,1.1443375190243787,-0.3163280796882896,64.70587769424456,53.1971096380915,-1.2715488479991848,-1.099840969811467,-2.6947166010698,-7.326026109930474,13.731642363993329,1.0400009155273438,-0.11380448657717324,1.0510013580322308,-2.4399365467307277,4.541939262795189,-0.6944675943492484,2.79647031041371,-4.515119425398559,27.843217625974976,-30.07749486540507,1.7454689523814775,9,-0.770000457763679,-1.470003128051765,-3.1075019836425852,-6.247501373291023,-5.9300003051757955,1,-0.1251865839801063,-2.120007019069744,59.79999923706055,1.0444455747280066,60.66999816894531,-1.715792094315707,61.02000045776367,-0.1251865839801063 2498,2015-09-16,61.52999877929688,61.52999877929688,60.349998474121094,60.43999862670898,57841.0,0.020228774303197916,1.1651378715391973,3.516113948194145,58.12807418925967,54.46539641286187,-1.9189092307241467,-2.384604437210463,-3.6859429362139977,-8.415471530708196,12.403467929567864,1.2199974060058594,-0.12499387851298849,2.234498786926274,-1.3385785312794454,5.807576105131993,0.4479601278234142,4.021037446029133,-5.608014439844688,96.50001525878942,37.41499161295851,1.7865386591028605,9,-1.569997787475593,-2.6900005340576243,-4.249999046325691,-7.467498779296882,-7.209999084472663,2,-0.15244591970598398,1.1443375190243787,60.31000137329102,-2.120007019069744,59.79999923706055,1.0444455747280066,60.66999816894531,-0.15244591970598398 2499,2015-09-17,61.09000015258789,61.86000061035156,60.790000915527344,61.63999938964844,44381.0,-0.007150961083019491,1.1616118802572413,-0.5045863853823556,52.649567912203246,54.8057517526482,-1.0973563185793438,-2.1268986684000026,-3.062379987877975,-7.884155930795593,10.451979781835403,1.0699996948242188,0.011237902549886769,1.8410001754760756,-1.6047224281258607,5.286722779078012,0.11813887367510745,3.563861477277044,-5.043455469407164,65.92921548968175,11.183777281972112,1.7228613018009693,9,-1.0450000762939524,-2.250001907348633,-3.192500114440918,-7.027500152587891,-5.880001068115234,3,-0.13275496137002396,1.1651378715391973,61.52999877929688,1.1443375190243787,60.31000137329102,-2.120007019069744,59.79999923706055,-0.13275496137002396 2500,2015-09-18,60.97999954223633,61.66999816894531,60.36000061035156,61.1500015258789,82028.0,-0.0018006320195909087,1.1652936855479157,0.3090949444787253,55.44554013500798,55.58502808956995,-0.7214733162860583,-2.1142716907397343,-2.783072307669123,-7.6980390812275346,8.537170910214273,1.30999755859375,0.4470446407429378,1.7239995956420913,-1.7358716579487279,5.18387084923291,-0.005936031153318311,3.453935222437501,-4.811385722201635,61.06193644652846,8.426891264135733,1.72993562679541,9,-0.5249996185302734,-2.1400012969970703,-3.002499580383301,-6.917499542236328,-4.630001068115234,4,-0.11233188792296755,1.1616118802572413,61.09000015258789,1.1651378715391973,61.52999877929688,1.1443375190243787,60.31000137329102,-0.11233188792296755 2501,2015-09-21,61.88000106811523,61.93000030517578,60.79999923706055,61.29999923706055,70481.0,0.014758962489914929,2.32353106171953,-3.4117356670033545,65.49164818591368,57.659960722274775,-1.2847050391115076,-2.7097939405134426,-3.523029264856298,-8.521985689398036,8.616895788433432,1.1300010681152344,0.7526392574706335,2.342501068115226,-1.0017908100347626,5.686792946265214,0.6703551290402316,4.01464700719022,-5.59175949396365,97.85411168376973,43.52103541395185,1.672145939074994,9,-1.0050010681152273,-3.0400028228759695,-3.3225011825561452,-7.817501068115227,-4.170001983642571,0,-0.10778929974969587,1.1652936855479157,60.97999954223633,1.1616118802572413,61.09000015258789,1.1651378715391973,61.52999877929688,-0.10778929974969587 2502,2015-09-22,60.18999862670898,62.0,59.84000015258789,62.0,68141.0,-0.027310963352213835,1.3867383520098802,-3.1206821709505648,67.11025195847634,59.979136134052176,0.5632971590566598,-0.7909912678002158,-1.7031827743856809,-6.7657818327430945,8.486423746387144,2.1599998474121094,0.9046386360460943,0.48149871826171164,-2.606926196515687,3.56992363303911,-1.0627137391269912,2.0257111756504145,-3.784521853522854,16.203634205827328,-42.966735262635936,1.5442124573886995,9,0.6100006103515696,-1.3500003814697195,-1.5549983978271413,-6.127498626708977,-1.979999542236321,1,-0.0883867721582483,2.32353106171953,61.88000106811523,1.1652936855479157,60.97999954223633,1.1616118802572413,61.09000015258789,-0.0883867721582483 2503,2015-09-23,60.38999938964844,60.68000030517578,59.0099983215332,60.0099983215332,52485.0,0.003322823849520873,2.4791602923002953,-0.20994518220961347,63.15228633851896,61.38656376141514,0.37445629261480207,-0.6850918341460073,-1.7686606840078056,-6.888644826012424,7.726465740553293,1.6700019836425781,1.1021714198470818,0.46499958038329936,-2.1111136076453576,3.0411127684119563,-0.8230570136310291,1.7530561743976278,-3.8696321214084577,46.153855967828974,-16.1246629951644,1.2880565940143274,9,0.11499977111816406,-1.5500011444091797,-1.672499656677246,-6.3274993896484375,-3.0,2,-0.09951976125642081,1.3867383520098802,60.18999862670898,2.32353106171953,61.88000106811523,1.1652936855479157,60.97999954223633,-0.09951976125642081 2504,2015-09-24,59.88999938964844,60.72000122070313,59.459999084472656,60.47999954223633,70318.0,-0.008279516559917433,1.3551364551952618,-1.552627616322843,56.04883147982635,60.341485508717014,0.7792560405890185,-0.16686932581058045,-1.166833132934208,-6.30293339276021,7.920182711254792,1.2600021362304759,1.2897682885814703,-0.05200042724609233,-2.622174518966794,2.5181736644746096,-1.3370874731064433,1.2330866186142586,-3.257039436255681,29.431457328361045,-33.29432461000356,1.2850870458603514,9,0.6149997711181641,-1.0500011444091797,-1.0299997329711914,-5.757499694824219,-2.470001220703125,3,-0.09300383622623565,2.4791602923002953,60.38999938964844,1.3867383520098802,60.18999862670898,2.32353106171953,61.88000106811523,-0.09300383622623565 2505,2015-09-25,60.59000015258789,61.47000122070313,59.90999984741211,60.0,103450.0,0.011688107698669459,-3.051949210060905,-1.0,58.92116166152892,60.183693283886626,0.07455438528177893,-0.9037551182827741,-1.8095773017230385,-6.930484632558901,7.96726874008316,1.5800018310546946,1.4415440682356717,0.6420003890991239,-1.9339174160122212,3.217918194210469,-0.6459585134565486,1.9299592916547965,-3.8466993677454084,52.8428409399715,-8.392911181966262,1.287958902555672,9,-0.08500099182128906,-1.8400001525878906,-0.9850006103515625,-5.817501068115234,-2.25,4,-0.08879354769048386,1.3551364551952618,59.88999938964844,2.4791602923002953,60.38999938964844,1.3867383520098802,60.18999862670898,-0.08879354769048386 2506,2015-09-28,57.790000915527344,60.88000106811523,57.68999862670898,60.5,68901.0,-0.04621223353703774,-1.192438781395826,-4.593217599327579,42.468085603726756,57.71282749605132,2.860235717713664,1.8343499128893441,1.0234150596749103,-4.070229122844026,7.778634216254584,3.19000244140625,1.3889504820706478,-2.0589988708496065,-4.809967309872569,0.6919695681733558,-3.4344830903610912,-0.6835146513381218,-0.9385661158641341,2.320237980388552,-53.667296644795876,1.3754842195114816,9,2.0549983978271484,0.9149990081787109,1.9324979782104492,-3.0175018310546875,0.3999977111816335,0,-0.02491784770017791,-3.051949210060905,60.59000015258789,1.3551364551952618,59.88999938964844,2.4791602923002953,60.38999938964844,-0.02491784770017791 2507,2015-09-29,55.08000183105469,57.0099983215332,54.72999954223633,57.0099983215332,106598.0,-0.046893909699602054,1.362697331881242,0.7121760673413944,29.591092954355844,54.542051803284224,5.308596961784609,4.50269955821166,3.7694470046412434,-1.310969112739798,8.835949808345706,3.0600013732910156,1.0146118654469163,-4.595998001098636,-8.041161313861423,-1.1508346883358485,-6.318579657480029,-2.873416344717242,7.069999694824212,5.192911003814125,-47.029614285445135,1.7225816563813938,9,3.2849979400634766,3.3599987030029297,3.799997329711914,-0.30750274658203125,2.8999977111816406,1,0.0477486776686189,-1.192438781395826,57.790000915527344,-3.051949210060905,60.59000015258789,1.3551364551952618,59.88999938964844,0.0477486776686189 2508,2015-09-30,55.4000015258789,56.040000915527344,55.099998474121094,55.099998474121094,67165.0,0.0058097255661997416,-5.2666191953613755,-0.15544227838643573,28.903913471691467,51.90364575433847,4.5009348051158256,4.309950466070028,3.49542190180658,-1.5724811138481556,9.519728025187785,0.9599990844726562,0.7754069609127043,-4.216498374938972,-7.917662526122726,-0.5153342237552181,-6.067080450530852,-2.3659162993470915,6.60159996032715,9.940679774355504,-37.86995384073224,1.8505820755918774,9,2.964998245239265,3.039999008178718,3.4799976348877024,-0.6275024414062429,3.309997558593757,2,0.0507219761949127,1.362697331881242,55.08000183105469,-1.192438781395826,57.790000915527344,-3.051949210060905,60.59000015258789,0.0507219761949127 2509,2015-10-01,54.790000915527344,56.27000045776367,54.599998474121094,55.7400016784668,59191.0,-0.01101084103881489,-1.5112705182516715,-3.1666369971009347,28.35052849561619,48.89308890551716,4.607867272992209,4.925994731069608,4.134940615340142,-0.9077445002074427,10.306711370773305,1.6700019836425781,0.38357897388540607,-4.669999122619629,-8.900105667003345,-0.4398925782359129,-6.785052394811487,-2.554945850427771,7.066168531799313,2.765682175320526,-41.11840124626876,2.115053272191859,10,3.509998321533203,3.5849990844726562,4.049997329711914,-0.0175018310546875,3.8499984741210938,3,0.047453886305452775,-5.2666191953613755,55.4000015258789,1.362697331881242,55.08000183105469,-1.192438781395826,57.790000915527344,0.047453886305452775 2510,2015-10-02,55.93999862670898,55.93999862670898,54.599998474121094,55.0,52334.0,0.02098918948650219,1.8510683197045914,-0.9894714440022894,36.07503448640303,45.6245762722382,2.9812744949052146,3.7426337379489425,3.015215137830701,-1.9928892451521065,11.569588629645938,1.3400001525878835,0.03527312086637835,-3.3770013809204187,-7.8852717983575715,1.1312690365167342,-5.631136589638999,-1.1228661722018387,5.625923981689461,21.33757323395678,-23.21655573088167,2.2541352087185778,10,2.3600006103515696,2.4350013732910227,2.8999996185302805,-1.167499542236321,1.8199996948242259,4,0.026456910592945526,-1.5112705182516715,54.790000915527344,-5.2666191953613755,55.4000015258789,1.362697331881242,55.08000183105469,0.026456910592945526 2511,2015-10-05,56.56999969482422,56.790000915527344,55.27000045776367,56.22999954223633,69141.0,0.011262085870242355,2.897424109784666,0.3617028184160894,36.623741770636244,42.23718625136708,1.6973306761465992,3.089908848990177,2.4682418093734952,-2.536630677171047,12.70528436105987,1.5200004577636719,-0.2134790549851857,-2.632000350952147,-7.302694792204029,2.0386940902997353,-4.967347571578088,-0.2966531303262059,4.717285948203127,81.74279441629588,33.62594178262861,2.335347220625942,10,1.4650001525878906,1.8050003051757812,2.269998550415039,-1.7975006103515625,1.3899993896484375,0,0.03128867716655859,1.8510683197045914,55.93999862670898,-1.5112705182516715,54.790000915527344,-5.2666191953613755,55.4000015258789,0.03128867716655859 2512,2015-10-06,55.43999862670898,56.88999938964844,55.43999862670898,56.41999816894531,88588.0,-0.019975270889362018,-1.959186612741845,-2.882350301248773,28.07775828776427,38.340016467949894,2.3274418884809336,4.10593720546084,3.6327782226621324,-1.3420322979043746,13.527234643183617,1.4500007629394602,-0.550793408666749,-3.5560012817382898,-8.514754409646052,1.4027518461694726,-6.035377845692167,-1.0766247177844122,5.579795529562119,36.68121470573506,-5.095915708783629,2.47937656395388,10,2.595001220703132,2.9350013732910227,3.3999996185302805,-0.5624999999999929,3.340000152587905,1,0.04960317583188312,2.897424109784666,56.56999969482422,1.8510683197045914,55.93999862670898,-1.5112705182516715,54.790000915527344,0.04960317583188312 2513,2015-10-07,53.63999938964844,55.7400016784668,53.59000015258789,55.7400016784668,100007.0,-0.0324675195102434,1.04761826911025,2.1428604793285975,25.573774100438314,34.95389898135122,3.429957755872856,5.649806848068934,5.429055420414109,0.5015761309290525,13.784018223456002,2.1500015258789062,-1.1798648846526447,-5.009500503540039,-10.450221736499046,0.4312207294189747,-7.729861120019542,-2.2891398870605357,7.123002939336658,1.51512874606248,-35.669945632873045,2.7203606164795056,10,3.8900012969970703,4.230001449584961,5.19999885559082,1.3474998474121094,5.180000305175781,2,0.08090977259454313,-1.959186612741845,55.43999862670898,2.897424109784666,56.56999969482422,1.8510683197045914,55.93999862670898,0.08090977259454313 2514,2015-10-08,52.9000015258789,54.06999969482422,52.81999969482422,53.56000137329102,83166.0,-0.013795635201150791,-2.0487674393721593,0.31428529908102903,24.559201911576338,31.135903453578717,3.435423149059403,6.061036264587244,6.166327016391641,1.2840373110777108,14.153858031235911,1.25,-1.7735900873640773,-5.343498420715342,-11.232786023178782,0.5457891817480913,-8.288142221947062,-2.3988546194836218,7.432620672522361,1.9656471020481399,-30.86905052274565,2.944643801231718,10,3.9499988555908274,4.584999084472663,5.89499759674073,2.6024971008300852,5.269996643066413,3,0.10982981835551531,1.04761826911025,53.63999938964844,-1.959186612741845,55.43999862670898,2.897424109784666,56.56999969482422,0.10982981835551531 2515,2015-10-09,52.61999893188477,53.5,52.13999938964844,53.20000076293945,116530.0,-0.005293054554207255,1.3050851841075874,0.8787908562841076,19.659237090651317,28.60158695212589,2.755789989312582,6.0154460662974,6.389035178785321,1.603230369612568,14.627802336035451,1.3600006103515625,-2.3749411347960745,-5.221001052856437,-11.499508432632659,1.0575063269197855,-8.360254742744544,-2.081747362968329,7.111613466230324,10.105253520764952,-13.905741996579208,3.1392536898881107,10,1.9549999237060476,4.525001525878899,5.947500228881829,2.927499771118157,6.880001068115227,4,0.114405180158905,-2.0487674393721593,52.9000015258789,1.04761826911025,53.63999938964844,-1.959186612741845,55.43999862670898,0.114405180158905 2516,2015-10-12,52.52999877929688,52.93999862670898,51.88000106811523,52.68000030517578,166326.0,-0.0017103792173085441,2.1641804641418148,0.25862250401198744,21.96193289539717,27.75390250113048,2.258721930375316,5.831873279610505,6.381473046336964,1.738043692866512,15.585866709394796,1.05999755859375,-2.912694371218592,-4.947501182556145,-11.580271045511232,1.6852686803989414,-8.263886114033689,-1.631116251078602,6.442452317971551,12.974010557806654,-11.527841336706963,3.316384931477543,10,1.8550014495849538,4.485002517700181,6.0375003814697195,3.187499999999993,7.470001220703118,0,0.09956214855838841,1.3050851841075874,52.61999893188477,-2.0487674393721593,52.9000015258789,1.04761826911025,53.63999938964844,0.09956214855838841 2517,2015-10-13,52.7599983215332,52.88000106811523,52.2599983215332,52.5,76870.0,0.004378441796708543,1.479992065490265,-1.7333045114694885,22.13293705804604,27.001571788503206,1.8606931962333846,5.277842709693253,6.035551932501306,1.5658267258611431,16.706040240326324,0.6200027465820241,-3.5989243437774263,-4.340001487731932,-11.151004991157201,2.4710020156933368,-7.745503239444567,-0.9344997360192977,5.361358772236848,22.797852701319275,0.9920857908448362,3.405501751712634,10,1.6250019073486328,4.25500297546386,5.807500839233398,2.957500457763672,7.150001525878906,1,0.09855953237999149,2.1641804641418148,52.52999877929688,1.3050851841075874,52.61999893188477,-2.0487674393721593,52.9000015258789,0.09855953237999149 2518,2015-10-14,52.1500015258789,52.77000045776367,52.0,52.7599983215332,77754.0,-0.011561728867708121,1.4444417533045515,-2.3461566676937347,21.956520176714463,26.291126419736347,2.1916737977219967,5.427345517002955,6.5359455242557445,2.227132823043952,17.496875314847692,0.7700004577636719,-3.929003790603389,-4.480998420715338,-11.29939113369204,2.337394292261365,-7.890194777203689,-1.0718020642269863,5.222392844812575,12.328795756799792,-8.160735270151882,3.4091963564883523,10,2.234998703002937,4.864999771118164,6.73249816894532,3.567497253417976,7.819999694824233,2,0.12713321302834313,1.479992065490265,52.7599983215332,2.1641804641418148,52.52999877929688,1.3050851841075874,52.61999893188477,0.12713321302834313 2519,2015-10-15,52.97999954223633,52.97999954223633,52.09000015258789,52.34000015258789,56326.0,0.01591558949323435,1.7812507450587702,-1.049184838687475,22.68483628285624,24.80332661934226,1.2046034628686115,4.172542448729146,5.629519485114116,1.4604975815791335,18.11745330781101,0.8899993896484375,-3.8279622571279575,-3.245500373840329,-9.910227505544498,3.4192267578638393,-6.5778639396924135,0.08686319201175507,3.733307632145994,67.90118514716042,49.37654774284947,3.3323635658520847,10,1.4050006866455078,3.960000991821289,6.107500076293945,2.760000228881836,7.029998779296875,3,0.11023027940821639,1.4444417533045515,52.1500015258789,1.479992065490265,52.7599983215332,2.1641804641418148,52.52999877929688,0.11023027940821639 2520,2015-10-16,54.13000106811523,54.5,53.2400016784668,53.2400016784668,82197.0,0.021706333254346344,-1.8314588441030741,1.390625372529374,35.09771438032729,24.633768020419048,-0.2560758141750057,2.617230400901768,4.384895997929959,0.4014675909558889,18.641848866791285,1.5200004577636719,-3.7189853250034517,-1.7529989242553796,-8.084673958926722,4.578676110415962,-4.918836441591047,1.4128385930802878,2.0033093735150445,85.87789760591225,62.60589190971511,3.16583751733567,10,0.25499916076660867,2.80999946594239,4.957498550415046,1.8374977111816477,6.119998931884773,4,0.07463508259950524,1.7812507450587702,52.97999954223633,1.4444417533045515,52.1500015258789,1.479992065490265,52.7599983215332,0.07463508259950524 2521,2015-10-19,55.209999084472656,55.43000030517578,54.0099983215332,54.0099983215332,44827.0,0.0199519304460829,-1.3666684680503411,1.3483163886364913,50.61031609351851,27.13738555439174,-1.731347276988835,1.0665963460585957,3.2186181470717656,-0.6023898147559734,18.846354244361514,1.4200019836425781,-3.521064175305071,-0.3395008087158189,-6.009226106687592,5.330224489255954,-3.174363457701709,2.4953618402700712,0.41291423233580815,93.58597081256382,65.21695267283141,2.8348626489858875,10,-1.3999977111816406,1.730001449584961,3.877500534057617,1.3799991607666016,3.8400001525878906,0,0.07770333248807959,-1.8314588441030741,54.13000106811523,1.7812507450587702,52.97999954223633,1.4444417533045515,52.1500015258789,0.07770333248807959 2522,2015-10-20,54.86999893188477,55.9900016784668,54.599998474121094,55.22000122070313,55244.0,-0.006158307520847339,-2.1235914602522334,-0.2916683885775321,47.51638765496105,29.575453727116486,-1.654715519220197,1.0409711284244239,3.4827276909478186,-0.17132634789636114,19.551526109679973,1.3900032043457031,-3.5455423752951134,-0.41350097656249574,-5.649104832684756,4.822102879559765,-3.0313029046236224,2.204300951498631,-2.9899978637695455,71.92976753302024,39.52653262422963,2.617801928061129,10,-0.9349975585937571,2.0700016021728445,4.217500686645501,1.719999313354485,4.900001525878899,1,0.09349373369741776,-1.3666684680503411,55.209999084472656,-1.8314588441030741,54.13000106811523,1.7812507450587702,52.97999954223633,0.09349373369741776 2523,2015-10-21,54.38000106811523,55.2400016784668,53.70000076293945,54.77999877929688,78570.0,-0.008930159892618694,1.3333285168091875,1.1428431297751929,48.05687121535625,32.18630587198092,-1.1719528672887023,1.1147846536545885,3.898925454699196,0.41076395366447827,20.949746058880354,1.5400009155273438,-3.653779374576665,-0.602998924255381,-5.262766728915132,4.05676888040437,-2.9328828265852565,1.7268849780744944,-2.417799987792968,58.71794921955219,21.633594813057947,2.329883902329876,10,-0.44499969482421164,2.55999946594239,4.8099985122680735,2.2099971771240305,5.459999084472663,2,0.10169177401026763,-2.1235914602522334,54.86999893188477,-1.3666684680503411,55.209999084472656,-1.8314588441030741,54.13000106811523,0.10169177401026763 2524,2015-10-22,54.31999969482422,54.5,53.84000015258789,54.5,47730.0,-0.0011033720506156142,6.3333192048488955,0.45000333787919095,41.43763349934941,34.6061276951696,-0.9938566969187903,0.7758795893317512,3.879039269504709,0.559691510610179,22.400307079901143,0.6599998474121094,-3.5483817864600695,-0.38450031280517294,-4.435452181402184,3.666451555791838,-2.4099762471036783,1.6409756214933324,-2.2772426025390686,39.27265514026988,0.18832413387629998,2.025475934298507,10,-0.3849983215332031,2.6200008392333984,5.079999923706055,2.424999237060547,6.0,3,0.10401328346136318,1.3333285168091875,54.38000106811523,-2.1235914602522334,54.86999893188477,-1.3666684680503411,55.209999084472656,0.10401328346136318 2525,2015-10-23,55.209999084472656,55.209999084472656,54.33000183105469,54.5,52695.0,0.016384377662896688,1.4788686990253705,-3.944432670707413,43.00410747406436,36.94414709279929,-1.6515014736307947,-0.5669075809173023,2.9210709495356895,-0.22444593016662395,23.329697239984498,0.8899993896484375,-3.198054208847907,0.7744991302490263,-2.2032322292280284,3.752230489726081,-0.7143665494894975,2.26336480998755,-3.088297100463876,65.93876497143143,30.918210170610003,1.4888656797385265,10,-1.2149982452392578,1.730001449584961,4.232500076293945,1.5349998474121094,5.560001373291016,4,0.08694075922219135,6.3333192048488955,54.31999969482422,1.3333285168091875,54.38000106811523,-2.1235914602522334,54.86999893188477,0.08694075922219135 2526,2015-10-26,56.349998474121094,56.47999954223633,55.22999954223633,55.2400016784668,51880.0,0.020648422542159706,-1.212387289305692,1.5633777844639538,54.67626209540362,40.56007209695013,-2.450327487498768,-1.9186920976993918,1.733329955346477,-1.256787487575501,23.89893699949353,1.2700004577636719,-2.702263266198706,1.9864986419677706,-0.7056594344695242,4.678656718405065,0.6404196037491232,3.332577680186418,-4.150930496223154,95.32370053241121,58.01346983745745,1.346079038218647,10,-2.1099987030029297,0.5900020599365234,3.2975006103515625,0.5450000762939453,4.69000244140625,0,0.06921032176549202,1.4788686990253705,55.209999084472656,6.3333192048488955,54.31999969482422,1.3333285168091875,54.38000106811523,0.06921032176549202 2527,2015-10-27,57.709999084472656,58.040000915527344,55.88000106811523,56.27999877929688,95337.0,0.024134882824817572,1.0669815763248358,1.2882922822609129,71.90528867711623,46.10993526366144,-3.3909208086961655,-3.237548203968572,0.32332067907452,-2.486556851948805,23.535291503441172,2.1599998474121165,-2.042561876048687,3.2149993896484403,0.1450607782547948,6.284938001042086,1.6800300839516211,4.74996869534526,-5.339693844001182,92.39627144119082,48.4696939510834,1.5349693056968226,10,-2.644998550415039,-0.7699985504150391,2.1475000381469727,0.2649993896484375,4.049999237060547,1,0.023219549018298702,-1.212387289305692,56.349998474121094,1.4788686990253705,55.209999084472656,6.3333192048488955,54.31999969482422,0.023219549018298702 2528,2015-10-28,58.209999084472656,59.22000122070313,57.68000030517578,58.1500015258789,95587.0,0.00866400984113902,-2.0800018310547017,0.04195632572706498,79.33701792529266,52.40462211282104,-3.286523718749933,-3.7062581018737006,-0.2638182863534837,-2.8776434715336663,23.3435012604984,1.5400009155273509,-1.418341024993488,3.5744995117187486,0.09966146305465884,7.049337560382838,1.8370804873867002,5.311918536050797,-5.499512103497828,81.22672981951085,30.670804752944633,1.737419024332046,10,-1.9799976348876953,-1.5349979400634766,1.609999656677246,-0.07999992370605469,3.1000022888183665,2,0.026799542996507997,1.0669815763248358,57.709999084472656,-1.212387289305692,56.349998474121094,1.4788686990253705,55.209999084472656,0.026799542996507997 2529,2015-10-29,57.38999938964844,58.08000183105469,55.86000061035156,58.0099983215332,140556.0,-0.014086921623796211,4.8420627312014695,-10.333736012206304,74.86967766777416,56.82372914475958,-1.983797204386498,-2.8263966133433556,0.418387055151868,-1.9583007723401806,22.584537757929805,2.3499984741210938,-0.7879349205132726,2.624499893188478,-1.062726176685139,6.311725963062095,0.7808868582516695,4.4681129281252865,-4.1587512694953475,62.576645000639594,6.618785654403517,1.8436130349368096,10,-0.9299983978271484,-0.7149982452392578,2.282499313354492,0.904998779296875,3.4900016784667898,3,0.0426903779229062,-2.0800018310547017,58.209999084472656,1.0669815763248358,57.709999084472656,-1.212387289305692,56.349998474121094,0.0426903779229062 2530,2015-10-30,57.41999816894531,57.97000122070313,56.56999969482422,57.2599983215332,82440.0,0.0005227178884110728,1.2222141488269724,-0.2580647146047782,75.6558443377911,59.60656561634543,-1.674078915914265,-2.8878964375779788,0.2861422466419583,-1.8757183416882341,21.78455892460058,1.4000015258789134,-0.05476587063132854,2.580498695373535,-1.262106410327526,6.423103801074596,0.6591961425230011,4.501801248224069,-3.709649800748217,54.88716053749913,-6.239033340781347,1.9213025528505305,10,-0.9599971771240234,-0.7449970245361328,2.252500534057617,1.0200004577636719,3.8200035095214844,4,0.05050507868959375,4.8420627312014695,57.38999938964844,-2.0800018310547017,58.209999084472656,1.0669815763248358,57.709999084472656,0.05050507868959375 2531,2015-11-02,58.34000015258789,58.7400016784668,57.0099983215332,57.41999816894531,59235.0,0.01602232694148964,1.0116259212356034,5.750017881410486,77.29943899279981,62.91579354277196,-2.3505881722862156,-3.8667454560620627,-0.5795512916500556,-2.6590825628189805,21.633533300030212,1.7300033569335938,0.6845019042386653,3.4120006561279297,-0.6723441769665897,7.496345489222449,1.36982823958067,5.454173072675189,-4.188879556190315,73.80949677794362,7.511368692209345,2.0421724165472583,11,-1.8799991607666016,-1.9599990844726634,1.2874994277954102,0.3099994659423828,2.8499984741210866,0,0.041652387706892835,1.2222141488269724,57.41999816894531,4.8420627312014695,57.38999938964844,-2.0800018310547017,58.209999084472656,0.041652387706892835 2532,2015-11-03,58.18999862670898,59.349998474121094,57.7599983215332,58.5,53514.0,-0.0025711608756699977,-1.717944370722737,-0.3369572879219559,80.94261341984146,66.56976489882587,-1.8775648715632869,-3.689310234557709,-0.39262836248928323,-2.383265013406195,21.64048333877143,1.5900001525878906,1.1342252994369701,3.1244991302490135,-1.2099228397268007,7.458921100224828,0.95728814526111,5.291710115236917,-3.633367580366958,66.76216167768064,-6.0998864178911845,2.167210984987906,11,-1.594999313354485,-2.574998855590813,1.0850009918212962,0.6499996185302805,1.3000030517578196,1,0.04897752803022448,1.0116259212356034,58.34000015258789,1.2222141488269724,57.41999816894531,4.8420627312014695,57.38999938964844,0.04897752803022448 2533,2015-11-04,57.97999954223633,58.61000061035156,57.66999816894531,58.25,40317.0,-0.0036088518547628956,-1.1123574315607199,0.8709653602411663,77.35229941953159,70.56028333440166,-1.2328507490260634,-3.3070524836684427,-0.12449794862422436,-2.0438809385007914,20.860183512989856,0.94000244140625,1.2898463175920654,2.69750003814697,-1.7689773330844432,7.163977409378383,0.4642613525312598,4.93073872376268,-2.9440317531163984,60.744992250366714,-12.21810653606017,2.233238685615708,11,-1.1399993896484375,-2.364999771118164,0.4225006103515625,0.5949993133544922,1.0200004577636719,2,0.06519487425216841,-1.717944370722737,58.18999862670898,1.0116259212356034,58.34000015258789,1.2222141488269724,57.41999816894531,0.06519487425216841 2534,2015-11-05,58.709999084472656,59.38000106811523,58.06999969482422,58.20000076293945,36756.0,0.012590540669193073,-2.40259894674783,-1.888879469899264,76.2614643279766,74.25554520705857,-1.4244360954831166,-3.7729025850449673,-0.8991952366920515,-2.6230497406773594,19.882613370401284,1.4000015258788991,1.551222237210645,3.1369997024536147,-1.4316209275094423,7.705620332416672,0.8526893874720898,5.42131001743514,-3.2426282268526094,76.15652469031073,4.6276601826453145,2.2843103149815276,11,-1.404998779296875,-3.079998016357429,-0.3074989318847656,-0.13500022888183594,-0.3099975585937571,3,0.044285510634695324,-1.1123574315607199,57.97999954223633,-1.717944370722737,58.18999862670898,1.0116259212356034,58.34000015258789,0.044285510634695324 2535,2015-11-06,58.63999938964844,59.20000076293945,58.1500015258789,58.61999893188477,43291.0,-0.0011922959617748363,-1.187509189094663,0.039216712916892715,72.2438437903549,76.20749872871983,-0.9127047663208714,-3.403262231360685,-0.9052872123202889,-2.4089988087036005,18.61120111709139,1.049999237060554,1.8704647229261724,2.765999984741214,-1.7766089526362236,7.308608922118651,0.49469551605249507,5.0373044534299325,-2.703112906768972,68.77633667159218,0.035996709042095176,2.271304468688717,11,-1.019998550415039,-3.0099983215332102,-0.30249977111816406,-0.13000106811523438,-0.3899993896484375,4,0.03819921046694641,-2.40259894674783,58.709999084472656,-1.1123574315607199,57.97999954223633,-1.717944370722737,58.18999862670898,0.03819921046694641 2536,2015-11-09,57.7599983215332,58.5099983215332,57.2599983215332,58.5099983215332,44634.0,-0.015006839653388226,2.3333333333333335,-37.499141712773195,67.51514781605107,75.71970529971259,0.21047168303983455,-2.2254530986476553,-0.09060577999865416,-1.407442470474436,16.97284223844122,1.3800010681152344,2.2837652056572324,1.6244989395141616,-2.704708178096574,5.953706057124897,-0.5401046192912062,3.7891024983195294,-1.4099380884254487,23.58487510481415,-42.903363783035374,2.1646035588053665,11,-0.1399974822998047,-2.129997253417976,0.5775012969970703,0.75,1.470001220703125,0,0.06024936734868702,-1.187509189094663,58.63999938964844,-2.40259894674783,58.709999084472656,-1.1123574315607199,57.97999954223633,0.06024936734868702 2537,2015-11-10,57.959999084472656,58.13000106811523,57.2599983215332,57.7599983215332,49510.0,0.003462617187523165,2.222204169286363,-0.2666676839192708,72.48741653555652,74.9586384786308,0.05549909758423155,-2.1248505165111524,-0.3152962735880749,-1.4763855392014946,15.24594441017749,0.8700027465820241,2.6542037355769708,1.5644996643066378,-2.5293327732497843,5.65833210186306,-0.48241655447157683,3.6114158830848524,-1.2463459511640025,33.01886113440324,-33.02907952095285,2.0469162187782115,11,-0.3399982452392578,-2.329998016357429,0.24500083923339844,0.5499992370605469,1.470001220703125,1,0.05572808131913232,2.3333333333333335,57.7599983215332,-1.187509189094663,58.63999938964844,-2.40259894674783,58.709999084472656,0.05572808131913232 2538,2015-11-11,58.77999877929688,59.1500015258789,57.86000061035156,57.91999816894531,46675.0,0.014147683018923773,-1.6326664071623054,4.299986648610537,75.57338566583958,75.03682825619362,-0.7544854190172643,-2.553604580616067,-1.0881023089883897,-2.181263440286166,13.51648463711983,1.2900009155273366,2.8448919184284307,2.052999496459968,-1.64824341772389,5.754242410643826,0.20237803936804255,3.9036209535518935,-1.7463838938114407,71.6980419112334,2.169716936659512,1.850621457091928,11,-0.8049983978271555,-3.149997711181655,-0.5749988555908274,-0.270000457763679,1.0900001525878906,2,0.012078987987661938,2.222204169286363,57.959999084472656,2.3333333333333335,57.7599983215332,-1.187509189094663,58.63999938964844,0.012078987987661938 2539,2015-11-12,58.81999969482422,59.47000122070313,58.52000045776367,58.77999877929688,61149.0,0.0006805191622669682,-2.3928746594005705,0.046512659463095275,72.93519282391227,74.7345336435404,-0.6373310475331451,-2.248959746885504,-1.12234809104865,-2.1140021341001045,11.922299450958915,0.9500007629394602,2.7495689232907523,1.8010004043579073,-1.5615349596021488,5.1635357683179635,0.11973272237787569,3.482268086337939,-1.5600013732910156,70.58820483343926,0.5807986679239292,1.6812676819800285,11,-0.5799999237060547,-3.144998550415039,-1.1199989318847656,-0.8150005340576172,0.45999908447266336,3,0.003060188815193321,-1.6326664071623054,58.77999877929688,2.222204169286363,57.959999084472656,2.3333333333333335,57.7599983215332,0.003060188815193321 2540,2015-11-13,58.16999816894531,58.7599983215332,57.61999893188477,58.7599983215332,52192.0,-0.011050689038614614,2.8644037112468643,-14.749666221631458,62.33061308037117,73.07133076438167,0.1455524352758104,-1.3499876888793523,-0.5023952528395341,-1.3549583842600654,11.180276664338201,1.200000762939446,2.51970784596503,0.9489990234375014,-2.158512020256012,4.056510067131015,-0.6047564984092517,2.5027545452842546,-0.6005994415283169,41.17640966687885,-24.569962200265273,1.5537555218467556,11,0.19500160217285156,-2.494997024536133,-1.002497673034668,-0.5499992370605469,1.2100028991699148,4,0.003953985975134078,-2.3928746594005705,58.81999969482422,-1.6326664071623054,58.77999877929688,2.222204169286363,57.959999084472656,0.003953985975134078 2541,2015-11-16,59.5,59.81000137329102,57.599998474121094,57.7599983215332,79453.0,0.02286405145126391,-1.1456324523116934,-2.94915462451104,62.17686686458095,70.98624781379718,-1.1204237410444335,-2.468685204349214,-1.849867217570889,-2.555261360539916,11.214747718470148,2.210002899169929,2.4139933083926906,2.0645008087158203,-1.0507751854187646,5.179776802850405,0.5068628116485314,3.622138805783109,-0.029998779296867895,87.84309794934063,24.41571228725128,1.557637997067291,11,-0.9650001525878906,-3.654998779296875,-3.640000343322754,-2.220001220703125,0.049999237060546875,0,-0.021008403361344574,2.8644037112468643,58.16999816894531,-2.3928746594005705,58.81999969482422,-1.6326664071623054,58.77999877929688,-0.021008403361344574 2542,2015-11-17,60.0,60.0,59.36999893188477,59.83000183105469,51646.0,0.008403361344537785,6.411857104389109,0.09770000285005842,62.176866864580944,69.30008864102487,-1.4937592418089025,-2.703249778324249,-2.3841317481385857,-2.9183844182357603,11.642232761007454,0.6300010681152273,2.316040729458429,2.3080007553100614,-0.7623160031550711,5.378317513775194,0.7728423760774987,3.843159134542624,-2.4000015258789062,100.0,37.22032766109032,1.5351583792325652,11,-1.3700008392333984,-4.0,-4.299999237060547,-2.8500003814697266,-1.3100013732910227,1,-0.012833340962727813,-1.1456324523116934,59.5,2.8644037112468643,58.16999816894531,-2.3928746594005705,58.81999969482422,-0.012833340962727813 2543,2015-11-18,59.90999984741211,59.9900016784668,59.09000015258789,59.7599983215332,26446.0,-0.00150000254313154,4.806364285186917,0.8823714208778386,69.0332172214395,68.49695007363187,-1.2306096795393557,-2.295400223059559,-2.3627086423485295,-2.707805765146631,11.559847289291048,0.9099998474121094,2.1055269013399567,1.9415006637573242,-0.8569449259950801,4.7399462535097285,0.5422778688811221,3.3407234586335264,-2.3100013732910156,96.24999602635954,32.06307842853559,1.3992227948762026,11,-1.2800006866455078,-3.9099998474121094,-4.209999084472656,-2.760000228881836,-1.1500015258789062,2,-0.008012010406590941,6.411857104389109,60.0,-1.1456324523116934,59.5,2.8644037112468643,58.16999816894531,-0.008012010406590941 2544,2015-11-19,59.97000122070313,60.9900016784668,59.86000061035156,60.0,65177.0,0.0010015251784984969,-8.040008544921875,-0.1999898275773902,69.17292888037358,68.15573730585616,-1.2215419583074052,-2.013655741859978,-2.5065108404761958,-2.65443751574103,11.65081071905259,1.1300010681152344,1.8757038446335983,1.7190019607544045,-0.6339133725250647,4.071917294033874,0.5425442941146699,2.895459627394139,-2.3220027160644605,69.91151936210241,4.360361729713276,1.1764576666397355,11,-0.8450012207031321,-3.4300003051757884,-4.270000457763679,-2.8200016021728587,-0.5,3,-0.0016675385489877126,4.806364285186917,59.90999984741211,6.411857104389109,60.0,-1.1456324523116934,59.5,-0.0016675385489877126 2545,2015-11-20,60.0099983215332,60.52000045776367,59.77999877929688,60.0,49136.0,0.000666951809503491,-2.2888907726868863,-0.3332909460834971,64.47137723030704,67.81754057410683,-1.1697830486903058,-1.7661630215552222,-2.6202884416382517,-2.5883037368119943,12.202655587035583,0.7400016784667898,1.7265359261898752,1.5189990997314453,-0.48054801657863777,3.5185462160415284,0.5192255415764038,2.518772657886487,-2.228319689941408,71.0913737285761,6.312827490571351,0.9997735581550403,11,-0.8849983215332031,-2.8949966430664062,-4.347497940063477,-2.8599987030029297,1.7900009155273438,4,-0.012164631938914372,-8.040008544921875,59.97000122070313,4.806364285186917,59.90999984741211,6.411857104389109,60.0,-0.012164631938914372 2546,2015-11-23,60.25,60.5099983215332,59.72000122070313,60.0,37624.0,0.003999361526072276,1.0519494674262881,25.004196871423122,67.57679025365121,67.27191543167291,-1.1392364801079253,-1.7908218398818718,-2.9047560171305093,-2.7163483282916374,13.368835498319504,0.789997100830071,1.554330700013523,1.5640007019042983,-0.31334878047345427,3.441350184282051,0.625325960715422,2.5026754430931746,-2.339988446533205,61.05257451703964,-3.331506659113707,0.9386747411888778,11,-0.9549999237060547,-2.904998779296875,-4.587499618530273,-3.1000003814697266,1.5400009155273438,0,-0.014439816296842656,-2.2888907726868863,60.0099983215332,-8.040008544921875,59.97000122070313,4.806364285186917,59.90999984741211,-0.014439816296842656 2547,2015-11-24,59.04999923706055,60.0,58.56000137329102,60.0,53055.0,-0.01991702511102822,2.031573621590351,-3.8000030517578125,57.810209791455975,65.29822922340807,0.25886300240745896,-0.5115097152224308,-1.7805234640245686,-1.4132656110407211,13.459831497004945,1.6899986267089773,1.426969069294529,0.2969999313354492,-1.5286209230187566,2.122620785689655,-0.6158104958416502,1.2098103585125486,-1.0167880785937484,20.164518610382647,-42.834202968666844,0.9128104271771027,11,0.24500083923339844,-1.7049980163574219,-3.6749982833862305,-1.8999996185302734,0.6500015258789062,1,0.008467400617444776,1.0519494674262881,60.25,-2.2888907726868863,60.0099983215332,-8.040008544921875,59.97000122070313,0.008467400617444776 2548,2015-11-25,59.77000045776367,59.93000030517578,58.93000030517578,59.0099983215332,120874.0,0.012193077561485355,-1.1739173701756422,-0.8000016061870324,57.74853923473021,63.610823269054514,-0.3418917851885297,-1.1685598564837179,-2.608818773938971,-2.0297417295338605,13.007042476619175,1.0,1.4201682565954599,0.9390010833740234,-0.9218983331241759,2.799900499872223,0.008551375124923766,1.869450791623123,-1.6185176784968718,49.7941947536144,-11.06344139760865,0.9304497082491003,11,-0.47500038146972656,-2.424999237060547,-4.3324995040893555,-2.6200008392333984,0.3999977111816406,2,-0.018069296014442515,2.031573621590351,59.04999923706055,1.0519494674262881,60.25,-2.2888907726868863,60.0099983215332,-0.018069296014442515 2549,2015-11-26,59.84000015258789,60.11999893188477,59.27999877929688,59.61000061035156,38945.0,0.0011711509835721223,1.1265904690162973,0.3026301259850424,58.771925421637896,63.21541352919526,-0.28160211257516465,-1.1021061188874341,-2.77434730391856,-2.0169525970315902,13.622688825436203,0.8400001525878906,1.3667971599406883,0.8865007400512681,-0.8958969921295861,2.6688984722321223,-0.0046981260391589785,1.7776996061416952,-1.5749766173530872,65.30609067306071,5.224978174784091,0.8911988660904272,11,-0.5450000762939453,-2.424999237060547,-4.402499198913574,-2.690000534057617,-0.009998321533203125,3,-0.018048158895400346,-1.1739173701756422,59.77000045776367,2.031573621590351,59.04999923706055,1.0519494674262881,60.25,-0.018048158895400346 2550,2015-11-27,60.31999969482422,60.38999938964844,59.61999893188477,59.7599983215332,43044.0,0.00802138270408359,1.1999989100876631,2.4347934254391057,69.8757677515047,64.07084696107567,-0.4744443602564701,-1.4268610894103801,-3.3427214513345973,-2.418834574138174,14.331188244762588,0.7700004577636648,1.21355446379728,1.2215002059936495,-0.5066365743134043,2.9496369863007033,0.3574318158401226,2.0855685961471764,-1.9459770338601388,90.25646543291987,24.503015686487913,0.8640683901535273,11,-0.5449981689453125,-2.6599979400634766,-4.882498741149902,-3.1700000762939453,-1.7099990844726562,4,-0.014091486711231171,1.1265904690162973,59.84000015258789,-1.1739173701756422,59.77000045776367,2.031573621590351,59.04999923706055,-0.014091486711231171 2551,2015-11-30,60.77000045776367,61.290000915527344,60.2599983215332,60.31999969482422,60714.0,0.007460224887535283,-2.6140219377204312,0.8035708203622591,71.00148539268821,65.05136013086536,-0.8105929378806778,-1.7765634067444935,-3.9067040423680695,-2.798804341085642,14.887923238602054,1.0300025939941406,1.123270019137749,1.5500009536743136,-0.29156695074522787,3.391568858093855,0.6292170014645393,2.470784905884088,-2.291338636099482,80.95236099059176,10.601402857421363,0.9207839522097716,11,-0.8449993133544922,-2.510000228881836,-5.302499771118164,-3.6200008392333984,-2.470001220703125,0,0.016949132327434224,1.1999989100876631,60.31999969482422,1.1265904690162973,59.84000015258789,-1.1739173701756422,59.77000045776367,0.016949132327434224 2552,2015-12-01,61.040000915527344,62.22000122070313,60.93999862670898,61.0,60979.0,0.004442989233665262,-14.999666221627596,0.08889077268681389,68.403905152072,64.98143656760232,-1.0253853628254248,-1.9205698761932979,-4.235416792333453,-3.0033586736876927,15.361142042711604,1.4500007629394602,1.2100732948805941,1.6775012969970717,-0.26668822832203887,3.6216908223161823,0.70540653433752,2.6495960596566235,-2.392658748231362,64.13373930667593,-5.797033817600493,0.9720947626595551,12,-0.6499996185302663,-2.0,-5.450000762939453,-3.8900012969970703,-4.319999694824212,1,0.012287024717413164,-2.6140219377204312,60.77000045776367,1.1999989100876631,60.31999969482422,1.1265904690162973,59.84000015258789,0.012287024717413164 2553,2015-12-02,61.7599983215332,62.63000106811523,60.18000030517578,60.18000030517578,95289.0,0.011795501232089611,-2.1012706820832046,39.49904634751097,71.55423103964989,65.24602569641078,-1.626396222926644,-2.4694703498092636,-5.013418186871604,-3.6532184274386736,15.692874142818608,2.450000762939446,1.229547040062748,2.208498764038083,0.10203401022166503,4.314963517854501,1.1552663871298705,3.2617311409462957,-2.826843429964647,74.02978650235781,4.009412771060582,1.0532323769082093,12,-1.1649971008300781,-2.5149974822998047,-5.757497787475586,-4.60999870300293,-4.479999542236321,2,-0.033354883655745016,-14.999666221627596,61.040000915527344,-2.6140219377204312,60.77000045776367,1.1999989100876631,60.31999969482422,-0.033354883655745016 2554,2015-12-03,61.31000137329102,63.04999923706055,61.31000137329102,61.61000061035156,136975.0,-0.007286220214894112,-10.60001525882837,-0.18987317322851305,73.71604011310414,66.27321046116602,-1.0798932195644113,-1.9127691524277708,-4.611731187057835,-3.1496782335324767,15.754033842700132,1.7399978637695241,1.2063644180013853,1.6285017013549847,-0.5778468110091453,3.8348502137191147,0.5253274451729197,2.7316759575370497,-2.007161864067797,49.27120382048024,-23.389892013482168,1.1031742561820665,12,-0.5050010681152415,-1.855001449584968,-4.857500076293952,-4.160001754760749,-4.530002593994141,3,-0.018594082185787397,-2.1012706820832046,61.7599983215332,-14.999666221627596,61.040000915527344,-2.6140219377204312,60.77000045776367,-0.018594082185787397 2555,2015-12-04,60.88000106811523,61.66999816894531,60.06000137329102,61.2599983215332,62084.0,-0.0070135425794186634,1.6833348168304754,1.2666607326781052,62.06295187010275,65.66056175188285,-0.5738514397215582,-1.376945855456718,-4.258600087274473,-2.695235696895004,15.478096646393913,1.6099967956542898,1.1362469004546654,1.0865013122558551,-1.1246511728197461,3.2976537973314564,-0.019074930281945512,2.1920775547936557,-1.1275023915515234,27.424758551179085,-41.52658030659427,1.1055762425378024,12,-0.07500076293944602,-1.0700016021728445,-4.312499999999993,-3.730001449584954,-5.720001220703118,4,-0.01724703052954535,-10.60001525882837,61.31000137329102,-2.1012706820832046,61.7599983215332,-14.999666221627596,61.040000915527344,-0.01724703052954535 2556,2015-12-07,61.2400016784668,62.18000030517578,60.9000015258789,60.9000015258789,111747.0,0.005913281932252046,-6.529401204994734,-0.8947437107233943,61.11113010104847,66.02733067517092,-0.8701585062579014,-1.541920851402793,-4.60260538648722,-3.024939816136481,15.885185871804358,1.299999237060554,1.0697945441545613,1.2725017547607393,-0.8087628554274389,3.3537663649489176,0.2318694496666467,2.313134059854832,-1.1800003051757741,39.464921345734155,-24.50315597754451,1.0406323050940898,12,-0.2500019073486328,-1.2100028991699219,-4.6725006103515625,-4.090002059936523,-7.159999847412109,0,-0.04294580333168074,1.6833348168304754,60.88000106811523,-10.60001525882837,61.31000137329102,-2.1012706820832046,61.7599983215332,-0.04294580333168074 2557,2015-12-08,61.18999862670898,61.86000061035156,60.540000915527344,61.22000122070313,37803.0,-0.0008165096405509109,1.0152645970257042,-0.0882428839098785,61.55233364410935,66.44997449843527,-0.5416316279913929,-1.3044045897816332,-4.449493538091495,-2.9278579077272724,16.219798536108943,1.3199996948242188,1.056461140626034,1.0609987258911033,-0.8594285785817064,2.981426030363913,0.10078507365469846,2.021212378127508,-1.1299972534179545,37.79257728275947,-21.179454453180256,0.9602136522364051,12,-0.024999618530266332,-1.0349998474121023,-4.7699975967407156,-4.129997253417962,-7.989997863769524,1,-0.047229930617892935,-6.529401204994734,61.2400016784668,1.6833348168304754,60.88000106811523,-10.60001525882837,61.31000137329102,-0.047229930617892935 2558,2015-12-09,59.4900016784668,60.4900016784668,59.41999816894531,60.290000915527344,83100.0,-0.027782268122165665,-1.2765880600770239,26.664335664323033,46.657383169526135,65.10391424820062,1.2454421857358682,0.47591152747906307,-2.674332151165558,-1.1874751622576696,15.757946672948925,1.7700004577636648,0.9596084002493228,-0.6744983673095675,-2.5144928980419365,1.1654961634228016,-1.594495632675752,0.24549889805661707,3.55999755859375,1.9284707692340026,-53.36054087046016,0.9199972653661835,12,1.7449970245361328,0.6649971008300781,-3.3850021362304688,-2.4750003814697337,-5.130001068115234,2,-0.046562453851237695,1.0152645970257042,61.18999862670898,-6.529401204994734,61.2400016784668,1.6833348168304754,60.88000106811523,-0.046562453851237695 2559,2015-12-10,59.0,59.459999084472656,58.5099983215332,59.38999938964844,72975.0,-0.008236706415225448,2.5849167962227213,0.4874997019764919,43.38140117860632,62.16009574010081,1.792231498037502,1.0330550750129674,-2.093645016883741,-0.6646365005478998,15.298534301312122,0.9800033569335938,1.0037953344922457,-1.1735000610351562,-2.9873800869379536,0.6403799648676411,-2.0804400739865585,-0.266560048083754,3.9773992156982416,13.351537155858884,-38.288760333665635,0.9069400129513999,12,1.779998779296875,1.154998779296875,-2.7725000381469727,-1.9849987030029368,-5.3600006103515625,3,-0.029152563062764703,-1.2765880600770239,59.4900016784668,1.0152645970257042,61.18999862670898,-6.529401204994734,61.2400016784668,-0.029152563062764703 2560,2015-12-11,58.4000015258789,59.4900016784668,58.22999954223633,58.79999923706055,117585.0,-0.010169465663069532,-2.405403454870687,1.0256367620016615,38.42303523940931,58.540267945292044,2.3369970201538592,1.7403995129628171,-1.4451369194656962,-0.041503166040811834,15.504355849245515,1.2600021362304688,0.9840829945100538,-1.784998703002934,-3.5475862566408836,-0.02241114936498434,-2.6662924798219123,-0.9037049261839556,4.3987016540527435,4.303846855868996,-44.23962297803969,0.881293776818975,12,2.2399978637695384,1.7549972534179759,-1.9325008392333913,-1.385000228881836,-5.140003204345696,4,-0.027739772333124746,2.5849167962227213,59.0,-1.2765880600770239,59.4900016784668,1.0152645970257042,61.18999862670898,-0.027739772333124746 2561,2015-12-14,58.25,58.6500015258789,58.040000915527344,58.099998474121094,99096.0,-0.0025685192116378097,-3.51857921953144,-0.37500596049857715,44.23631559535399,55.854980216767814,2.3377879603048086,1.8887919527011547,-1.2676785625048552,0.1531901653192662,15.217828206218705,0.6100006103515554,0.9456174415509437,-1.872500228881833,-3.816655912075177,0.07165545431151088,-2.844578070478505,-0.9004223872851611,4.274580961669926,5.4973586714466895,-44.70937845952865,0.9720778415966732,12,2.2950000762939453,1.904998779296875,-1.6249990463256836,-1.2349987030029368,-4.229999542236328,0,-0.05304721291996384,-2.405403454870687,58.4000015258789,2.5849167962227213,59.0,-1.2765880600770239,59.4900016784668,-0.05304721291996384 2562,2015-12-15,59.22999954223633,59.25,58.06999969482422,58.4000015258789,104064.0,0.016824026476160103,1.7126477100826518,5.5332638217792045,46.24999205271067,53.0433981071079,1.2002592602581004,0.8939831199008523,-2.1718386077029948,-0.794327386354901,14.666345963725524,1.1800003051757812,0.8060325786173763,-0.8540006637573256,-2.8384495416009514,1.1304482140863001,-1.846225102679135,0.1382237751644837,2.935815015742193,48.571357393425956,-1.617852063298443,0.9922244389218126,12,1.3150005340576172,0.9249992370605469,-2.6049985885620117,-2.214998245239265,-5.489997863769531,1,-0.0869491431873004,-3.51857921953144,58.25,-2.405403454870687,58.4000015258789,2.5849167962227213,59.0,-0.0869491431873004 2563,2015-12-16,59.43000030517578,59.97999954223633,59.22000122070313,59.5,67075.0,0.003376680136504717,-2.1020474892955066,-0.08433718327595882,47.203274499548534,50.097535261157276,0.7096142432916039,0.6916388802754767,-2.2340839677422295,-0.9692950256810491,14.189539978050474,0.759998321533196,0.6123008833832273,-0.6299999237060518,-2.634815031292696,1.3748151838805924,-1.6324074774993704,0.37240763008726674,2.4057491614066464,71.64950379405339,22.40698518120029,1.0024075537933212,12,0.6800003051757812,0.8949985504150391,-2.804999351501465,-2.414999008178718,-4.590000152587891,2,-0.10482920259540629,1.7126477100826518,59.22999954223633,-3.51857921953144,58.25,-2.405403454870687,58.4000015258789,-0.10482920259540629 2564,2015-12-17,59.86999893188477,60.72000122070313,59.77000045776367,59.9000015258789,43384.0,0.007403645035328532,-7.26089264093682,0.42861035422323024,46.913573786687756,48.41427102966673,0.04902573155074208,0.2569375189670424,-2.504518158328274,-1.376657684577502,13.34544665368235,1.2900009155273509,0.4301931266461452,-0.1850011825561424,-2.1912596967606177,1.821257331648333,-1.18813043965838,0.8181280745460953,1.6620906506132513,68.2835002974895,23.228096359130234,1.0031292571022374,12,0.24000167846678977,0.4549999237060476,-3.0674982070922923,-2.8549976348877095,-5.4300003051757955,3,-0.09203271120485634,-2.1020474892955066,59.43000030517578,1.7126477100826518,59.22999954223633,-3.51857921953144,58.25,-0.09203271120485634 2565,2015-12-18,59.27999877929688,60.38000106811523,58.93000030517578,59.65999984741211,81110.0,-0.00985468787562771,-1.6851915299436493,12.665607120158336,39.973066068226196,46.06559724824203,0.4338182838545279,0.8321063486753886,-1.7392866700551224,-0.7825088283956845,12.313896143957189,1.450000762939446,0.11843946238978731,-0.7385013580322166,-2.7745478244734443,1.297545108409011,-1.756524591252827,0.27952187518839366,1.9727237098434856,46.268571737651484,5.516204124672733,1.018023233220613,12,0.670001983642571,1.0450000762939382,-2.3224983215332102,-2.264997482299819,-5.869998931884773,4,-0.0951416920679522,-7.26089264093682,59.86999893188477,-2.1020474892955066,59.43000030517578,1.7126477100826518,59.22999954223633,-0.0951416920679522 2566,2015-12-21,59.38000106811523,60.540000915527344,58.52000045776367,59.2599983215332,53703.0,0.0016869482266803626,-1.5250029802350809,-0.31579581388343847,38.56749152070363,43.511725901196954,0.04719115637254845,0.699444941363403,-1.6563812794935657,-0.8965800270960855,11.363608563924691,2.020000457763672,-0.1940674984369437,-0.5949991226196332,-2.6473302096910274,1.457331964451761,-1.6211646661553303,0.43116642091606394,1.615703695136098,49.43398562219796,11.15840075670075,1.0261655435356956,12,7.105427357601002e-15,0.944997787475593,-2.3600006103515554,-2.364999771118164,-6.229999542236328,0,-0.10306504945262163,-1.6851915299436493,59.27999877929688,-7.26089264093682,59.86999893188477,-2.1020474892955066,59.43000030517578,-0.10306504945262163 2567,2015-12-22,59.54999923706055,59.93000030517578,58.86999893188477,59.290000915527344,41948.0,0.002862885919289848,1.0784331325008183,2.166603089834193,33.53204630395014,42.053355138355165,-0.4245516206608144,0.5995662167963332,-1.6451399224572825,-1.0892220253986764,11.251001923614663,1.0600013732910085,-0.38100804724452786,-0.45000095367431925,-2.466762181009088,1.5667602736604493,-1.4583815673417035,0.558379659993065,1.209249218372861,46.818110095592665,12.525481701268845,1.0083806136673845,12,-0.1699981689453125,0.9950008392333984,-2.3599987030029297,-2.5349979400634837,-6.029998779296875,1,-0.09286312090924964,-1.5250029802350809,59.38000106811523,-1.6851915299436493,59.27999877929688,-7.26089264093682,59.86999893188477,-0.09286312090924964 2568,2015-12-23,58.68999862670898,59.66999816894531,58.68999862670898,59.63000106811523,64333.0,-0.01444165611032211,-1.0850999935069303,-3.6154173452470033,31.60111140519031,40.744434052420054,0.34646955174926575,1.4487873170409955,-0.5904912733729688,-0.24927206095283339,11.176101289829036,0.9799995422363352,-0.6267789365837189,-1.2560014724731516,-3.354857391462467,0.8428544465161636,-2.3054294319678093,-0.20657351297849402,1.8517100255319434,7.727186817797636,-23.65162918375369,1.0494279594946572,12,0.6900024414062571,1.855001449584968,-1.3749990463256765,-1.674997329711914,-5.189998626708977,2,-0.08434140507867571,1.0784331325008183,59.54999923706055,-1.5250029802350809,59.38000106811523,-1.6851915299436493,59.27999877929688,-0.08434140507867571 2569,2015-12-24,58.7599983215332,59.2400016784668,58.599998474121094,58.9000015258789,16991.0,0.0011927022740185755,-1.782605090100923,0.14893919226023528,34.31951126746108,40.28848694442581,0.2669143040779147,1.3636427034998135,-0.4877737165600422,-0.32634520819367197,11.000939262239598,0.6400032043457031,-0.8941528117867747,-1.1320016860961886,-3.296875613694091,1.032872241501714,-2.2144386498951363,-0.04956472229724085,1.5815737117706306,11.881079672389342,-19.17180546573023,1.0824369637989508,12,0.6200027465820312,1.7850017547607422,-1.4449987411499023,-1.74499702453614,-6.279998779296875,3,-0.06671201975696428,-1.0850999935069303,58.68999862670898,1.0784331325008183,59.54999923706055,-1.5250029802350809,59.38000106811523,-0.06671201975696428 2570,2015-12-28,59.47000122070313,59.81999969482422,58.7599983215332,58.790000915527344,49368.0,0.012083099377995454,-1.8648473101428955,-4.857033868287265,37.552747143673514,39.54586822757243,-0.3077060882848244,0.6184007172861712,-1.050321671250643,-1.0542141918290255,10.489668661448516,1.0600013732910156,-0.9223971417296539,-0.3794988632202063,-2.5423673389156036,1.783369612475191,-1.4609331010679014,0.7019353746274888,0.6874451231785841,47.02973008190302,16.336968496469105,1.0814342378476982,12,-0.07500076293946023,1.0749988555908132,-1.6375007629394602,-2.454999923706069,-8.930000305175788,0,-0.08458050261890815,-1.782605090100923,58.7599983215332,-1.0850999935069303,58.68999862670898,1.0784331325008183,59.54999923706055,-0.08458050261890815 2571,2015-12-29,61.79999923706055,62.33000183105469,59.72999954223633,59.81999969482422,61823.0,0.039179384034488285,-1.4074096967492067,2.9117627259365335,53.248139776366955,40.32344019686756,-2.325758213488278,-1.7185888304707078,-3.237566651919252,-3.389828543409621,9.9674013824871,2.8600006103515554,-0.8209700954449275,1.8989992141723633,-0.40086720478041116,4.198865633125138,0.7490660046959761,3.0489324236487505,-3.759998321533203,85.79082796242169,53.68300231191732,1.149933209476387,12,-1.3749980926513672,-1.2549991607666016,-3.6799983978271484,-4.85999870300293,-11.399997711181648,1,-0.1357605095991179,-1.8648473101428955,59.47000122070313,-1.782605090100923,58.7599983215332,-1.0850999935069303,58.68999862670898,-0.1357605095991179 2572,2015-12-30,61.790000915527344,62.5,61.52000045776367,61.70000076293945,53255.0,-0.00016178514007503253,-3.3555461365659305,0.04545463302796482,64.93505850110154,42.293638419262344,-2.1394177155227823,-1.738663638755206,-3.071027319619944,-3.37757814063481,8.945446705642984,0.9799995422363281,-0.6069156613450275,1.8515008926391587,-0.5488261762077187,4.251827961486036,0.65133735821572,3.0516644270625974,-3.6641999816894497,81.79490239269457,43.974765816065464,1.200163534423438,12,-1.2800006866455078,-1.2450008392333984,-3.4700002670288086,-4.850000381469727,-13.59000015258789,2,-0.1398284392560557,-1.4074096967492067,61.79999923706055,-1.8648473101428955,59.47000122070313,-1.782605090100923,58.7599983215332,-0.1398284392560557 2573,2016-01-04,59.70000076293945,61.16999816894531,59.4000015258789,61.0,65272.0,-0.03382424537337547,1.15853831571358,-14.444411477980758,53.76344527077995,43.054735250828145,-0.007923532433444791,0.19931254868983217,-0.8297480916377538,-1.2928258044123382,7.98004043821828,2.3899993896484446,-0.4793711169775392,-0.13549938201904155,-2.378350200710287,2.1073514366722037,-1.2569247913646677,0.9859260273265846,-1.3992318664550751,28.20517585747514,-12.185033939165137,1.1214254093456242,1,0.8099994659423828,0.8449993133544922,-1.380000114440918,-2.760000228881836,-11.69000244140625,0,-0.10351759172861186,-3.3555461365659305,61.790000915527344,-1.4074096967492067,61.79999923706055,-1.8648473101428955,59.47000122070313,-0.10351759172861186 2574,2016-01-05,60.16999816894531,60.709999084472656,59.9000015258789,60.0,58384.0,0.00787265326632336,-3.378422962718445,-0.1307678990102322,59.65101961012707,45.24117453326157,-0.4815287220709834,-0.3799503304008951,-1.137951644966968,-1.7673073933660959,6.729539306814949,1.0099983215332031,-0.419556860124743,0.391498184204103,-1.74918831248187,2.532184680890076,-0.6788450641388835,1.4618414325470894,-1.7012600283203128,37.70051375993325,-6.954707370883121,1.0703432483429876,1,0.34000205993652344,0.3750019073486328,-1.8499975204467773,-3.2299976348876953,-11.03499984741211,1,-0.11085255728639531,1.15853831571358,59.70000076293945,-3.3555461365659305,61.790000915527344,-1.4074096967492067,61.79999923706055,-0.11085255728639531 2575,2016-01-06,59.83000183105469,60.72000122070313,59.52999877929688,60.20000076293945,44455.0,-0.00565059578256899,-1.4536005442797895,-2.176487747957993,58.44018705072327,47.44925181437486,-0.06180978517632241,-0.12927880668881642,-0.6654681328998464,-1.432221073434576,6.341426213843154,1.19000244140625,-0.3858667460037992,0.10400180816650106,-1.973510955733893,2.181514572066895,-0.9347545737836995,1.1427581901167017,-1.2000132160546855,13.870984413877826,-34.26116606078181,1.0387563819501975,1,0.7199974060058594,0.7149982452392578,-1.475001335144043,-2.8900012969970703,-12.285003662109375,2,-0.12284810402601976,-3.378422962718445,60.16999816894531,1.15853831571358,59.70000076293945,-3.3555461365659305,61.790000915527344,-0.12284810402601976 2576,2016-01-07,58.61000061035156,59.29999923706055,58.02999877929688,59.0,55394.0,-0.02039112791853337,1.5656630266412723,1.0540554473003207,46.77083710001785,48.920228569493496,1.1594041885681037,0.9313369598112899,0.6388241293568058,-0.22012253387683245,5.941784407572008,1.8000030517578054,-0.41263319551174504,-0.984499359130858,-2.9902117273734206,1.0212130091117047,-1.9873555432521428,0.0183568249904269,3.8899993896484375,12.975428918640159,-33.65117192292227,1.0028561841212817,1,1.654998779296875,1.9299983978271484,0.10750102996826172,-1.6700000762939453,-10.97500228881836,3,-0.13768980738414993,-1.4536005442797895,59.83000183105469,-3.378422962718445,60.16999816894531,1.15853831571358,59.70000076293945,-0.13768980738414993 2577,2016-01-08,58.29999923706055,59.04999923706055,58.27999877929688,58.5099983215332,53478.0,-0.005289223171177748,-5.160003662109668,0.5384600336476388,44.18124810198094,50.31802153580357,1.4231005115690039,1.0685085985452645,0.987408607467664,0.07163071649473096,5.791236799745291,0.7700004577636648,-0.3394941672310807,-1.150000762939456,-3.086965363436356,0.7869638375574439,-2.1184830631879024,-0.18151846269100957,4.110600738525392,8.598742364529418,-33.42249027772054,0.9684823002484486,1,1.9650001525878906,2.239999771118164,0.7925014495849609,-1.3599987030029297,-9.569999694824219,4,-0.13550596594450248,1.5656630266412723,58.61000061035156,-1.4536005442797895,59.83000183105469,-3.378422962718445,60.16999816894531,-0.13550596594450248 2578,2016-01-11,56.72000122070313,58.099998474121094,56.20000076293945,58.099998474121094,95676.0,-0.027101167016019945,1.7536253517544877,6.57144414168934,35.48387437017911,50.44739521388335,3.010894884438059,2.561683710058894,2.572306553142205,1.6032504588412664,6.784402693108543,2.0999984741210938,-0.3020103662052591,-2.591498756408683,-4.880550475760806,-0.3024470370565595,-3.736024616084748,-1.4469728967326176,5.602986730957028,11.504433741162828,-26.071409586040467,1.1445258596760628,1,2.6299991607665945,2.904998779296868,2.994999885559075,0.3299999237060476,-8.720001220703132,0,-0.15021157042313016,-5.160003662109668,58.29999923706055,1.5656630266412723,58.61000061035156,-1.4536005442797895,59.83000183105469,-0.15021157042313016 2579,2016-01-12,57.27999877929688,57.40999984741211,56.34000015258789,56.79999923706055,72641.0,0.009873017393189798,1.8918845077247444,-0.3478264475146438,40.75784904505577,50.80351764737027,2.479642520703017,1.9670739158201798,2.050252255813888,0.9781598979955959,7.289575831707045,1.0699996948242188,-0.23295624013051253,-1.9455011367797752,-4.406604616154276,0.5156023425947254,-3.1760528764670255,-0.7149493970925249,4.79806968481445,23.893759003992894,-12.062742023281164,1.230551739687251,1,2.0700016021728445,2.345001220703118,2.6400022506713796,-0.024997711181654836,-7.430000305175788,1,-0.16183660361938068,1.7536253517544877,56.72000122070313,-5.160003662109668,58.29999923706055,1.5656630266412723,58.61000061035156,-0.16183660361938068 2580,2016-01-13,56.77999877929688,57.77000045776367,56.52999877929688,57.5,44097.0,-0.00872905046535577,-1.0327876028716632,-1.5000039736467377,38.41352648004107,49.155227281111834,2.8585442501848632,2.4659131831593015,2.5822006829666506,1.428339823485807,7.55776606147028,1.2400016784667898,-0.08504866719161441,-2.3645009994506765,-5.037512385006373,0.30851038610502,-3.7010066922285247,-1.0279953066728282,5.062946976767577,18.709622640116592,-14.900040462187299,1.3365056927778483,1,2.5700016021728445,2.5700016021728445,3.350001335144036,0.6850013732910085,-4.379997253417983,2,-0.13464249070310297,1.8918845077247444,57.27999877929688,1.7536253517544877,56.72000122070313,-5.160003662109668,58.29999923706055,-0.13464249070310297 2581,2016-01-14,55.15999984741211,56.9000015258789,54.70000076293945,56.66999816894531,50976.0,-0.02853115475013812,1.2334976037178769,2.0972163353537274,32.675601153984445,45.570843131432156,3.8415920697155173,4.050203625807612,4.186323268877096,3.0618818979381217,8.010227682865938,2.200000762939446,-0.011181370726546902,-3.8299999237060547,-7.026623361720716,-0.633376485691393,-5.428311642713382,-2.2316882046987274,6.457228108927353,10.574695306429916,-20.481655511208743,1.59831171900733,1,2.7749996185302734,3.440000534057617,5.147500038146973,2.3050003051757812,-3.6599998474121094,3,-0.13805296772175502,-1.0327876028716632,56.77999877929688,1.8918845077247444,57.27999877929688,1.7536253517544877,56.72000122070313,-0.13805296772175502 2582,2016-01-15,54.08000183105469,55.70000076293945,53.84000015258789,55.2400016784668,71179.0,-0.01957936945875627,-1.2682889953177008,0.7682126733983938,32.11791657554102,43.16578438751672,4.1492515674136925,4.979917229681561,5.242403669446091,4.140977489098113,9.04721734078096,1.8600006103515625,-0.04716597644689102,-4.652498054504392,-8.525801084796662,-0.7791950242121217,-6.58914956965053,-2.715846539358253,7.122192493680771,5.63384443730059,-27.20140917685061,1.9366515151461363,1,3.1999988555908203,4.089998245239258,6.429997444152832,3.384998321533203,-2.0800018310546875,4,-0.11917535671791579,1.2334976037178769,55.15999984741211,-1.0327876028716632,56.77999877929688,1.8918845077247444,57.27999877929688,-0.11917535671791579 2583,2016-01-18,53.20000076293945,54.790000915527344,52.68999862670898,53.90999984741211,55744.0,-0.01627220854881528,-1.4277435999206074,0.6120682567817762,29.708022286759643,39.83878468492035,4.481546959399509,5.659412365031841,6.09453823696704,5.0262864681106265,10.571567066690934,2.1000022888183665,-0.4592816482134623,-5.220999145507811,-9.796521151340848,-0.6454771396747745,-7.508760148424329,-2.933238142591293,7.413218028024197,10.039408511878248,-24.39524234858294,2.2877610029165174,1,3.5049991607666016,4.394998550415039,7.45999813079834,4.2649993896484375,-0.19000244140625,0,-0.08402257813155989,-1.2682889953177008,54.08000183105469,1.2334976037178769,55.15999984741211,-1.0327876028716632,56.77999877929688,-0.08402257813155989 2584,2016-01-19,54.36000061035156,54.77000045776367,53.4000015258789,53.4000015258789,65162.0,0.021804508097304387,-1.854167163372486,-1.352113130097473,31.94344321649112,36.894702036672335,2.6940354001426314,4.285154038668516,4.896042974014918,3.8226684461470057,11.69719552345494,1.5699996948242188,-1.0008664247237746,-3.78549938201904,-8.648188063827462,1.0771892997893815,-6.216843722923251,-1.3541550411148293,5.460896164186622,32.87404294686769,0.031238852325543576,2.4313443409042117,1,1.6349983215332031,3.2349987030029297,6.33499813079834,3.104999542236328,-2.4099998474121094,1,-0.11699780240878899,-1.4277435999206074,53.20000076293945,-1.2682889953177008,54.08000183105469,1.2334976037178769,55.15999984741211,-0.11699780240878899 2585,2016-01-20,53.63999938964844,53.959999084472656,52.459999084472656,53.47000122070313,78804.0,-0.013245055419775276,2.70371486700324,0.17708159486286074,17.46408812383966,33.638396594874756,2.730820914576377,4.807435712390173,5.570645254649307,4.479732091504246,13.578900072283199,1.9000015258789062,-1.3516863821375296,-4.223500633239745,-9.449734847676751,1.002733581197262,-6.8366177404582515,-1.6103835260212378,5.467807570106828,26.576568836346183,0.41351571570094947,2.6131171072185038,1,2.114999771118164,3.8400001525878906,6.8274993896484375,3.825000762939453,-1.7099990844726562,2,-0.07065624456846553,-1.854167163372486,54.36000061035156,-1.4277435999206074,53.20000076293945,-1.2682889953177008,54.08000183105469,-0.07065624456846553 2586,2016-01-21,53.2599983215332,54.68000030517578,53.20000076293945,53.7400016784668,88196.0,-0.0070842854667997335,-3.9333443535979042,-2.8235795709542515,16.9635641526979,30.61420948939886,2.539132887457491,4.959720491157682,5.928265114287058,4.805123958192681,15.103919251235615,1.4799995422363281,-1.8581222237081363,-4.297501564025879,-9.855974851539585,1.2609717234878275,-7.076738207782732,-1.5182649202690257,5.050071693188151,24.691321685954033,5.33542558487035,2.7792366437568536,1,2.020000457763672,4.220001220703125,7.137500762939453,4.2050018310546875,-1.1299972534179759,3,-0.01614714274796747,2.70371486700324,53.63999938964844,-1.854167163372486,54.36000061035156,-1.4277435999206074,53.20000076293945,-0.01614714274796747 2587,2016-01-22,54.02000045776367,54.56000137329102,53.59000015258789,53.75,50453.0,0.014269661287676039,-2.288138880806929,-0.5624970197886037,25.474943224231183,29.502106028737973,1.2383970767910455,3.9676036937089236,5.14780399995238,4.0140171781023355,16.711352361594944,1.3000030517578196,-2.359751734939536,-3.2609994888305636,-8.950764525677243,2.4287655480161163,-6.1058820072539035,-0.4161169704072236,3.5880610453278408,66.9527960235496,46.70385525738672,2.844882518423339,1,1.0949993133544922,3.4599990844726562,6.329998970031738,3.4449996948242188,-1.0,4,-0.04664939719380368,-3.9333443535979042,53.2599983215332,2.70371486700324,53.63999938964844,-1.854167163372486,54.36000061035156,-0.04664939719380368 2588,2016-01-25,53.7400016784668,54.33000183105469,53.1500015258789,54.11999893188477,88116.0,-0.0051832428160714095,1.949989509622555,-1.4073948487546004,21.77348995367771,27.39273279636264,1.174768478391755,4.066224361210075,5.377233285594542,4.292103306000051,18.33945232090895,1.1800003051757884,-2.684343525362351,-3.2934984207153306,-9.153299787816245,2.5663029463855835,-6.223399104265788,-0.36359773716487354,3.2502923343904513,55.41133476343111,35.82618856573481,2.9299006835504566,1,1.3749980926513672,3.7399978637695312,6.609997749328613,3.7249984741210938,-4.990001678466797,0,-0.032378147080780684,-2.288138880806929,54.02000045776367,-3.9333443535979042,53.2599983215332,2.70371486700324,53.63999938964844,-0.032378147080780684 2589,2016-01-26,54.84000015258789,55.31999969482422,53.5,53.5,69966.0,0.020468895418026323,-1.7164171456388622,-3.5263416788804127,29.465009800477162,26.398453165299976,-0.3439078661886512,2.8011059058214016,4.237115216423312,3.1753329242018893,19.707280566340685,1.8199996948242188,-2.9629444129788425,-1.997500038146974,-7.87635364847862,3.881353572184672,-4.936926843312797,0.9419267670188489,1.606658468863209,83.21680280420203,60.310153721693595,2.9394268051658217,1,-0.15999984741210938,2.6399993896484375,5.377499580383301,2.625,-5.840000152587891,1,-0.033369836359643634,1.949989509622555,53.7400016784668,-2.288138880806929,54.02000045776367,-3.9333443535979042,53.2599983215332,-0.033369836359643634 2590,2016-01-27,54.43999862670898,55.29999923706055,54.2599983215332,55.25,62964.0,-0.007293973828700562,1.2857166811289829,-0.6044785679514277,31.597516709083976,26.278666004755483,-0.3472602468293431,2.9565337615586884,4.612476613339069,3.5420151733947094,21.59578748227469,1.0400009155273438,-3.032472254608116,-2.1460014343261804,-7.980874358348331,3.68887148969597,-5.0634378963372555,0.7714350276848947,1.5282608503047115,59.44692116754426,33.826492249169334,2.9174364620110755,1,-0.3599987030029226,3.040000915527351,5.777501106262214,3.0250015258789134,-6.229999542236321,2,-0.045738389540441626,-1.7164171456388622,54.84000015258789,1.949989509622555,53.7400016784668,-2.288138880806929,54.02000045776367,-0.045738389540441626 2591,2016-01-28,53.40999984741211,54.77000045776367,53.099998474121094,54.349998474121094,88020.0,-0.01891988988389759,-1.1410262993801121,1.160490164220074,29.709538392963978,26.011068428913592,0.456389816063826,3.5054742004251764,5.562482067694077,4.531249323936002,22.16232904898756,1.6700019836425781,-3.2633281285858686,-2.756500244140625,-8.206731724477983,2.693731236196733,-5.4816159843093075,-0.03138450397194248,2.137268382496657,13.964018145577015,-13.239081806341794,2.72511574016868,1,0.4799995422363281,4.069999694824219,6.727499961853027,4.055000305175781,-4.400001525878906,3,-0.02771015814387867,1.2857166811289829,54.43999862670898,-1.7164171456388622,54.84000015258789,1.949989509622555,53.7400016784668,-0.02771015814387867 2592,2016-01-29,53.1500015258789,53.7400016784668,52.599998474121094,53.7400016784668,73646.0,-0.0048679708346003325,2.8644166424207156,0.627660653775143,33.36439367975866,26.417331917024597,0.6376501126194398,3.2517140819641597,5.7216976114507005,4.737539916994557,22.738396377976322,1.1400032043457031,-3.455175403227898,-2.584498596191416,-7.501534133474529,2.3325369410916963,-5.043016364832972,-0.12598082754985995,2.1499977111816477,20.220691357470372,-8.597717848140803,2.458517768641556,1,0.7399978637695384,4.329998016357429,6.702498435974128,4.3149986267089915,-4.600002288818352,4,-0.01919097701750827,-1.1410262993801121,53.40999984741211,1.2857166811289829,54.43999862670898,-1.7164171456388622,54.84000015258789,-0.01919097701750827 2593,2016-02-01,53.52000045776367,53.58000183105469,52.41999816894531,53.08000183105469,91843.0,0.006961409619238079,3.1428600622611564,-0.7457601913813636,32.16319091189749,26.441748327625305,0.35516623000045655,2.52441410347663,5.256038816967333,4.299312737497573,24.879945815603776,1.160003662109375,-3.424184223261072,-1.9054996490478544,-6.541992788381783,2.7309934902860746,-4.223746218714815,0.41274692061910656,1.4391987609863293,37.931093449510534,8.139046335110976,2.318246569666964,2,0.34999847412109375,3.9399986267089844,6.442500114440918,3.9449996948242188,-5.760002136230469,0,-0.009342301863292879,2.8644166424207156,53.1500015258789,-1.1410262993801121,53.40999984741211,1.2857166811289829,54.43999862670898,-0.009342301863292879 2594,2016-02-02,53.5,53.959999084472656,53.08000183105469,53.27000045776367,87830.0,-0.0003737006276645083,-1.8852520527556642,0.5227278638495617,33.69781523209747,28.24549578409839,0.2685919228208604,2.128208215776482,5.176240386386084,4.243090750210499,27.018824899896522,0.8799972534179688,-3.30221940411316,-1.5920001983642607,-5.723622054468535,2.539621657740014,-3.657811126416398,0.47381072968787663,1.1037110717773473,37.50004967051889,6.045649826019268,2.065810928052136,2,0.3699989318847656,3.9599990844726562,6.46250057220459,4.024999618530273,-5.380001068115227,1,-0.08878504672897192,3.1428600622611564,53.52000045776367,2.8644166424207156,53.1500015258789,-1.1410262993801121,53.40999984741211,-0.08878504672897192 2595,2016-02-03,52.47999954223633,53.47999954223633,51.709999084472656,53.34000015258789,69034.0,-0.01906542911707798,2.1052656235360256,-3.739140530409832,35.83509215357829,30.342332228640654,1.2368055124404478,2.7081815934051576,6.081242401101996,5.185752223303538,29.597085105707215,1.7900009155273438,-3.0739707503230207,-2.2445005416870103,-5.87932283641473,1.390321753040709,-4.0619116890508735,-0.4270893943231471,1.8179917231445373,25.163402359376736,-8.563162208136514,1.8174111473638601,2,1.0349998474121094,4.625,7.482501029968262,5.045000076293945,-5.180000305175781,2,-0.06631096746553122,-1.8852520527556642,53.5,3.1428600622611564,53.52000045776367,2.8644166424207156,53.1500015258789,-0.06631096746553122 2596,2016-02-04,50.540000915527344,52.63999938964844,50.5099983215332,52.63999938964844,73818.0,-0.03696643756918594,1.0285739198041062,2.4418569578254465,32.84883226642559,31.161653233328924,3.0736212832128587,4.229442906157473,7.873591457272838,7.050237109655136,31.571143702161187,2.1300010681152344,-3.0069016848705417,-3.780999183654785,-7.391316460524244,-0.17068190678532602,-5.586157822089511,-1.9758405452200591,3.4199981689453125,0.8696402133134011,-34.90638578491353,1.8051586384347285,2,2.374998092651367,5.964998245239258,9.429999351501465,7.029998779296875,-2.94000244140625,3,-0.046102132743310764,2.1052656235360256,52.47999954223633,-1.8852520527556642,53.5,3.1428600622611564,53.52000045776367,-0.046102132743310764 2597,2016-02-05,50.4000015258789,50.90999984741211,49.7599983215332,50.5,102989.0,-0.002770070975709693,1.5000082928366476,0.04761835560997392,35.38622225036126,32.674179044071536,2.9570926734240643,3.9497543469237826,7.89995578686257,7.104998758960633,33.73563584859237,1.1500015258789062,-2.703437895579185,-3.525998687744149,-7.030421576463915,-0.021575799024383002,-5.278210132104029,-1.7737872433842696,3.079998016357429,15.238168763992729,-22.810486840490913,1.7522114443598824,2,2.139997482299812,5.729997634887702,10.084999084472663,7.744998931884773,-2.400001525878899,4,-0.027579427822675195,1.0285739198041062,50.540000915527344,2.1052656235360256,52.47999954223633,-1.8852520527556642,53.5,-0.027579427822675195 2598,2016-02-08,48.20000076293945,50.33000183105469,47.84500122070313,50.2599983215332,122727.0,-0.0436508074669365,1.2590867633748144,20.600289921414575,20.998114562338927,31.733412906500625,4.79259428736998,5.77480797083836,9.935203037347364,9.186623654048176,35.15682669607021,2.555000305175767,-2.3995595876723286,-5.299999427795413,-9.395844862297324,-1.2041539932935024,-7.347922145046368,-3.2520767105444577,4.535998535156253,5.805391107978006,-31.538843261466685,2.047922717250954,2,3.372499465942383,6.307498931884766,12.327499389648438,10.174999237060547,-0.345001220703125,0,0.007261379016205494,1.5000082928366476,50.4000015258789,1.0285739198041062,50.540000915527344,2.1052656235360256,52.47999954223633,0.007261379016205494 2599,2016-02-09,48.0099983215332,48.31999969482422,46.959999084472656,48.00500106811523,91731.0,-0.0039419593028791056,3.352001953125,-0.0024258540487723745,22.10108531727208,30.678253862965967,4.371594882140087,5.517607407583824,9.952590616164557,9.262969120994718,36.72967272162527,1.3600006103515625,-2.3416499712734833,-5.026501846313479,-9.409263471032645,-0.6437402215943138,-7.217882658673062,-2.8351210339538966,3.7478013610839866,16.104281646334293,-21.66832510388349,2.1913808123595837,2,2.855001449584961,5.8300018310546875,12.517501831054688,10.365001678466797,-0.13499832153320312,1,-0.00520724867194744,1.2590867633748144,48.20000076293945,1.5000082928366476,50.4000015258789,1.0285739198041062,50.540000915527344,-0.00520724867194744 2600,2016-02-10,49.1349983215332,49.22999954223633,48.099998474121094,48.2400016784668,61549.0,0.023432619023763257,1.0829530352358785,179.09770992340947,30.964465396626466,30.817690196706245,2.6987456151718874,3.9953399184039284,8.649015219959423,8.03145649470519,38.39458240052864,1.220001220703125,-2.20277099891274,-3.519251823425293,-7.860643320791667,0.8221396739410807,-5.68994757210848,-1.3485560747421061,1.6632412414550828,38.29223803172378,-1.0881750080746215,2.1706957486831886,2,1.3250007629394531,4.7050018310546875,11.392501831054688,9.240001678466797,-1.7399978637695312,2,-0.02065736082876002,3.352001953125,48.0099983215332,1.2590867633748144,48.20000076293945,1.5000082928366476,50.4000015258789,-0.02065736082876002 2601,2016-02-11,47.54499816894531,48.81000137329102,47.54499816894531,48.7599983215332,70620.0,-0.03235982918292035,-1.0823095398816462,-1.3575471617693442,22.246018439397673,29.582315169999468,3.765262137631751,5.2550196846603185,10.02377510873481,9.490246452249906,39.384341839120985,1.5900001525878906,-2.2954364738353306,-4.728501892089845,-9.462538609279392,0.005534825099701379,-7.095520250684615,-2.3614835334950754,2.4855932983398503,14.810100543811547,-20.211691376794658,2.367018358594772,2,2.9150009155273438,5.585000991821289,13.002501487731934,10.900001525878906,0.6750030517578196,3,-0.005152990668212731,1.0829530352358785,49.1349983215332,3.352001953125,48.0099983215332,1.2590867633748144,48.20000076293945,-0.005152990668212731 2602,2016-02-12,47.6349983215332,47.95000076293945,46.959999084472656,47.95000076293945,53778.0,0.0018929468094222024,5.285676225537687,0.2592612360873456,23.398674646006057,28.608480029344864,3.1409987473499257,4.909111859536637,9.706438460545343,9.295211899623766,40.14899722541476,0.9900016784667969,-2.4406408908407897,-4.316251564025876,-9.397239626224227,0.7647364981724749,-6.856745595125048,-1.7757575329267041,1.781474669189457,20.029634627008942,-11.900248313432808,2.5404940310991755,2,2.825000762939453,5.370000839233398,12.767500877380371,11.055002212524414,-0.5349998474121094,4,-0.0007347506800747805,-1.0823095398816462,47.54499816894531,1.0829530352358785,49.1349983215332,3.352001953125,48.0099983215332,-0.0007347506800747805 2603,2016-02-15,48.72999954223633,49.64500045776367,48.5,48.5,60772.0,0.022987325690911886,-8.956545535966033,-0.730151617903507,23.365300958629703,27.46042288784845,1.4472782176910854,3.649152918581656,8.368926348461159,8.097283885661483,40.081741491064655,2.0100021362304688,-2.4664832777745147,-2.9977502822875977,-8.238202612983457,2.242702048408262,-5.617976447635527,-0.3775241169396679,-1.7700004577636719,65.921771041561,38.80717881909809,2.6202261653479284,2,1.489999771118164,3.799999237060547,11.672499656677246,10.40999984741211,-0.4249992370605469,0,-0.014980495569338337,5.285676225537687,47.6349983215332,-1.0823095398816462,47.54499816894531,1.0829530352358785,49.1349983215332,-0.014980495569338337 2604,2016-02-16,48.0,48.474998474121094,45.30500030517578,48.47000122070313,140092.0,-0.014980495569338337,12.20844327176781,-2.0434876353805893,22.711868461471127,26.00228692205876,1.4696012311612492,4.0878320680089075,8.85743925773226,8.727050364140254,40.33060771350712,3.424999237060547,-2.5978046658153744,-3.409749794006345,-8.748604631998404,1.9291050439857145,-6.0791772130023745,-0.7403223750103152,1.6450004577636719,62.096764978619234,37.45797111332317,2.6694274189960283,2,0.9724998474121094,3.5375003814697266,11.487500190734863,11.454999923706055,0.75,1,-0.0030208428700765344,-8.956545535966033,48.72999954223633,5.285676225537687,47.6349983215332,-1.0823095398816462,47.54499816894531,-0.0030208428700765344 2605,2016-02-17,49.849998474121094,50.209999084472656,48.11000061035156,48.21500015258789,71858.0,0.03854163487752271,-1.27642431071735,-3.478710798000077,35.895397485745534,26.340794168649865,-0.8858525821224958,2.0441421055506837,6.79633467921235,6.775381874990437,39.88885027403028,2.2099990844726562,-2.7295603642905633,-1.3702512741088881,-6.644450993587519,3.9039484453697426,-4.0073511338482035,1.2668485856304272,-4.5449981689453125,92.66053618869263,63.917325954510474,2.637099859739314,2,-1.7424983978271484,1.6875019073486328,9.63750171661377,9.605001449584961,-1.6999969482421946,2,-0.03961882717301157,12.20844327176781,48.0,-8.956545535966033,48.72999954223633,5.285676225537687,47.6349983215332,-0.03961882717301157 2606,2016-02-18,52.4000015258789,53.90999984741211,50.79999923706055,51.5,116103.0,0.05115352316573496,-1.7043447685642825,0.550460213949903,47.48491007448252,27.685092815774453,-3.5137796047739798,-0.6045909049163427,4.048898559476754,4.182212781717865,39.3561798183233,4.060001373291016,-2.855144228821665,1.2227516174316335,-3.9951503207777037,6.440653555640971,-1.386199351673035,3.831702586536302,-7.095001220703118,82.45208132642409,50.4567044836465,2.6089509691046673,2,-2.792501449584954,-1.2975006103515554,6.949998855590827,7.0549983978271555,-3.6300010681152273,3,-0.09551528477806237,-1.27642431071735,49.849998474121094,12.20844327176781,48.0,-8.956545535966033,48.72999954223633,-0.09551528477806237 2607,2016-02-19,51.5,52.63000106811523,51.02000045776367,52.4000015258789,82607.0,-0.017175601138759822,1.3676468938280613,-1.0,43.458550390919825,30.180696796727887,-2.72823747524329,0.10217722612374303,4.738550273283721,5.076647529355121,38.79472318929797,1.6100006103515554,-2.9864092475674937,0.4487501144409194,-4.599048673050589,5.496548901932428,-2.0751492793048314,2.97264950818667,-5.850799713134762,71.99302759305223,39.06520134718325,2.5238993937457526,2,-1.8924999237060547,-0.9974994659423828,6.767499923706055,7.375,-2.3899993896484375,4,-0.06368929668537604,-1.7043447685642825,52.4000015258789,-1.27642431071735,49.849998474121094,12.20844327176781,48.0,-0.06368929668537604 2608,2016-02-22,52.0,53.0,51.91999816894531,52.099998474121094,78101.0,0.009708737864077666,-7.307638134921799,0.111109227313187,45.28894643946542,32.75712581030492,-2.941892871158572,-0.5637677907744632,4.084477914931988,4.568822228970845,37.97416739103251,1.5,-2.917928269666973,1.035750198364255,-3.8750468240727542,5.946547220801264,-1.4196483128542496,3.4911487095827596,-6.020367730712884,77.80360314910924,43.57646909321552,2.455398511218506,2,-2.3924999237060547,-1.6875,5.725000381469727,6.444999694824219,-1.529998779296868,0,-0.09423079857459438,1.3676468938280613,51.5,-1.7043447685642825,52.4000015258789,-1.27642431071735,49.849998474121094,-0.09423079857459438 2609,2016-02-23,53.0099983215332,53.290000915527344,51.9000015258789,52.0099983215332,70971.0,0.019423044644869325,-1.2786994940809195,-10.000152590218967,51.66561488781771,35.0572535315484,-3.5403608713304564,-1.8107319280232304,2.9447635009678947,3.566532224492377,37.875316309719324,1.3899993896484446,-2.8589672549601914,2.1372486114501967,-2.5317275192428284,6.806224742143222,-0.1972394538963158,4.471736676796709,-6.713151349121091,84.48273027127105,47.08044905095531,2.3344880653465117,2,-3.402498245239258,-2.697498321533203,4.14000129699707,4.8600006103515625,-2.289997100830071,1,-0.08875680372255745,-7.307638134921799,52.0,1.3676468938280613,51.5,-1.7043447685642825,52.4000015258789,-0.08875680372255745 2610,2016-02-24,51.95000076293945,53.13000106811523,51.52000045776367,52.84000015258789,60362.0,-0.019996181704521332,1.1904752018933453,-0.8899993896484375,54.69061744532078,38.662208976650966,-2.2786913923037773,-0.9980120751653061,3.879395941531257,4.609790337921019,37.82471307992,1.6100006103515554,-2.4359406375306847,1.2017509460449247,-3.191355053785472,5.594856945875321,-0.9948020538702735,3.398303945960123,-5.348627675527339,36.97753376803701,-4.837440710347771,2.196552999915199,2,-2.342500686645508,-1.6375007629394531,4.844998359680176,5.9199981689453125,-0.6199989318847656,2,-0.06159770386802954,-1.2786994940809195,53.0099983215332,-7.307638134921799,52.0,1.3676468938280613,51.5,-0.06159770386802954 2611,2016-02-25,51.93000030517578,52.790000915527344,51.33000183105469,52.18999862670898,86704.0,-0.0003849943690076296,-1.000005225629623,0.2921331458844023,55.13077935448485,42.187998388704166,-1.755919127373609,-1.1537266918892612,3.7760498543948415,4.60270578593007,37.30019947351505,1.4599990844726562,-1.9994311290333542,1.2557504653930636,-2.99616322404718,5.507664154833307,-0.8702063793270582,3.3817073101131854,-5.036282147363664,40.08809092085429,-4.878463001523549,2.1259568447201205,2,-2.322500228881836,-1.6175003051757812,4.687499046325684,5.82499885559082,-1.0100021362304688,3,-0.07279027069291455,1.1904752018933453,51.95000076293945,-1.2786994940809195,53.0099983215332,-7.307638134921799,52.0,-0.07279027069291455 2612,2016-02-26,52.13000106811523,52.61000061035156,51.47999954223633,52.06999969482422,89307.0,0.0038513530091297543,1.2156873744796868,-0.2307760024648762,65.22075596581843,46.83860450061402,-1.398295641389062,-1.5115598717570506,3.420890286420935,4.394550930658191,36.547797423943116,1.1300010681152344,-1.7073447375776993,1.5067512512206989,-2.6433788111045757,5.6568813135459735,-0.5683137799419384,3.581816282383336,-4.955631642719112,40.816306670662655,-8.727799454184073,2.0750650311626355,2,-2.522500991821282,-1.8175010681152273,4.249998092651374,5.624998092651374,-0.25,4,-0.06445425938052907,-1.000005225629623,51.93000030517578,1.1904752018933453,51.95000076293945,-1.2786994940809195,53.0099983215332,-0.06445425938052907 2613,2016-02-29,53.02000045776367,53.09000015258789,51.81999969482422,52.02000045776367,100181.0,0.01707269080016971,1.2280721714339253,16.666285205673027,68.40559115192082,51.91568479955287,-1.8056455885658451,-2.5728499909602647,2.376427315144909,3.530230825272781,35.59189114138697,1.2700004577636719,-1.0932595457086833,2.421750640869142,-1.6603734745924328,6.503874756330717,0.3806885831383511,4.462812698599933,-5.576205815486915,86.22446000599453,31.109946737220156,2.0410620577307887,2,-2.010000228881836,-2.707500457763672,3.277499198913574,4.73499870300293,-0.9599990844726491,0,-0.07374575280373408,1.2156873744796868,52.13000106811523,-1.000005225629623,51.93000030517578,1.1904752018933453,51.95000076293945,-0.07374575280373408 2614,2016-03-01,48.75,53.5,48.61000061035156,53.4900016784668,289311.0,-0.0805356548641527,1.0546223167882802,-4.740001678466797,48.851094309191495,53.35520666882464,2.8853564925897786,1.3945454992444084,6.424977067440651,7.813157080056612,35.37055478879137,4.8899993896484375,-0.56792608948588,-1.6107498168945327,-5.531558015190129,2.3100583814010633,-3.571153916042327,0.3496542822532618,-1.0475571495178286,2.862973560790212,-52.13308563479522,1.9604040991477971,3,2.510000228881836,1.5625,7.547499656677246,9.004999160766602,3.3899993896484375,1,0.03528207632211555,1.2280721714339253,53.02000045776367,1.2156873744796868,52.13000106811523,-1.000005225629623,51.93000030517578,0.03528207632211555 2615,2016-03-02,49.0,49.2400016784668,46.86000061035156,49.0,228343.0,0.00512820512820511,8.916601764285147,-0.0,54.71943478637449,54.159042747923756,2.796149408725114,0.917506117170177,5.970885928357845,7.582138683185974,34.77689662318895,2.3800010681152344,-0.08444098084223128,-1.1867498397827134,-5.019445777913305,2.6459460983478778,-3.1030978088480055,0.7295981292825786,4.909999847412109,32.228909433103766,-26.699931834682168,1.9163479690652947,3,1.1800003051757812,1.302499771118164,7.079999923706055,8.754999160766602,3.009998321533203,2,0.03510206572863539,1.0546223167882802,48.75,1.2280721714339253,53.02000045776367,1.2156873744796868,52.13000106811523,0.03510206572863539 2616,2016-03-03,48.209999084472656,49.13999938964844,48.18999862670898,49.13999938964844,129089.0,-0.016122467663823303,1.0430117230120663,-100.0,51.78405430670163,55.08409873856617,3.273542417763416,1.6063578121105877,6.540184042074259,8.388157135863757,33.730040035593476,0.9500007629394602,0.48929503819522324,-1.860250663757327,-5.788199452997432,2.067698125482778,-3.8242250583773796,0.10372373086272546,5.559000778198239,20.331304189962747,-41.72034037783699,1.963974394620054,3,1.970001220703125,1.8275012969970703,7.570000648498535,9.545000076293945,3.510002136230476,3,0.06471692192143008,8.916601764285147,49.0,1.0546223167882802,48.75,1.2280721714339253,53.02000045776367,0.06471692192143008 2617,2016-03-04,49.0099983215332,49.16999816894531,47.7750015258789,48.540000915527344,106428.0,0.016594052110617152,2.5316500316283204,-0.5053733890087533,50.884951911182654,55.70587712431253,2.328006836480654,0.7345441259202943,5.5187472630037675,7.6053175687936445,32.432383771557916,1.3949966430664134,0.7932503332103096,-0.9907512664794922,-4.943245600555429,2.9617430675964442,-2.9669984335174604,0.985495900558476,4.6208215560913075,32.37948657846902,-27.977109377242805,1.9762471670379667,3,1.1700019836425781,0.6225013732910156,6.67500114440918,8.745000839233398,2.4800033569335938,4,0.03897163666240977,1.0430117230120663,48.209999084472656,8.916601764285147,49.0,1.0546223167882802,48.75,0.03897163666240977 2618,2016-03-07,48.54999923706055,49.06000137329102,48.31999969482422,49.0099983215332,136780.0,-0.009385821265587513,1.6428386534242987,-0.9787268580518964,51.76848637956755,55.71730729006252,2.5112421498447475,1.288152921178792,5.775122645314113,8.089715568936484,30.53018448897131,0.740001678466804,0.7213892159211497,-1.4682502746582031,-5.390155282833831,2.453654733517425,-3.429202778746017,0.49270222942961084,4.945404255218506,25.451788886361076,-33.25189873314973,1.9609525040878126,3,1.6300010681152344,1.0825004577636719,7.135000228881836,9.204999923706055,4.090000152587891,0,0.06858912221182334,2.5316500316283204,49.0099983215332,1.0430117230120663,48.209999084472656,8.916601764285147,49.0,0.06858912221182334 2619,2016-03-08,47.7599983215332,47.81999969482422,46.040000915527344,47.25,188586.0,-0.016271903768111606,4.650780195094186,-1.1086942099414525,42.788130053518955,54.39480869097342,2.7694515373047253,2.169706110883375,6.345865054745651,8.88651658419407,28.55023900820163,2.509998321533203,0.7634871540571169,-2.245751190185544,-6.196097220000887,1.7045948396297987,-4.220924205093212,-0.2705781752778762,5.602697113107297,53.74990612270686,-0.6312678706002401,1.9751730149076714,3,2.0100021362304688,1.8725013732910156,7.905000686645508,9.975000381469727,4.740001678466797,1,0.0900335678994173,1.6428386534242987,48.54999923706055,2.5316500316283204,49.0099983215332,1.0430117230120663,48.209999084472656,0.0900335678994173 2620,2016-03-09,48.11999893188477,48.32500076293945,47.34000015258789,47.51499938964844,94725.0,0.007537701486669768,-1.062832788090131,1.1862775163995263,32.60161439238853,51.891568139629385,2.0216271184071175,1.8232440948656432,5.743379523977431,8.517116250120452,27.11660292653462,0.9850006103515625,0.7321612595875138,-1.8350006103515568,-5.85786151336324,2.187860292660126,-3.846431061857402,0.17642984115428817,4.9497887219912045,66.45366905948762,14.97789463762011,2.0114304515058428,3,1.6500015258788991,1.4875011444091726,7.545000076293938,9.614999771118157,5.0699996948242045,2,0.08354115849948562,4.650780195094186,47.7599983215332,1.6428386534242987,48.54999923706055,2.5316500316283204,49.0099983215332,0.08354115849948562 2621,2016-03-10,47.29999923706055,49.68000030517578,47.29999923706055,48.15499877929688,102116.0,-0.017040725540849677,-4.567256941191168,-1.4132234531548467,32.81505051353268,48.29093420048653,2.3644395829779086,2.765749390601151,6.23125202430505,9.3056080462014,25.16967063980658,2.3800010681152344,0.45367971243796035,-2.6427503585815444,-6.697873577970817,1.4123728608077286,-4.670311968276181,-0.6151887488869079,5.488596947281486,34.61534430792577,-13.675857538731393,2.0275616096946365,3,2.470001220703125,2.3075008392333984,8.010000228881836,10.079999923706055,5.350002288818352,3,0.09957714926942907,-1.062832788090131,48.11999893188477,4.650780195094186,47.7599983215332,1.6428386534242987,48.54999923706055,0.09957714926942907 2622,2016-03-11,47.599998474121094,47.875,47.00500106811523,47.58000183105469,65018.0,0.006342478687092479,2.0526294655405746,-0.023387899149165704,31.69715992218272,44.212219619404515,1.5134376763487154,2.5960968446222097,5.5960861919206195,8.980954349916829,22.99262119908908,0.8699989318847727,0.17396383348954458,-2.341001129150392,-6.400345674784731,1.7183434164839468,-4.370673401967558,-0.31132885633322616,4.918653899468353,42.85708297177543,-1.6307320955730162,2.0296722728171677,3,2.170001983642578,2.0075016021728516,7.1100006103515625,9.180000305175781,4.370002746582038,4,0.0865546823246639,-4.567256941191168,47.29999923706055,-1.062832788090131,48.11999893188477,4.650780195094186,47.7599983215332,0.0865546823246639 2623,2016-03-14,48.0,49.13999938964844,47.834999084472656,47.86000061035156,112005.0,0.008403393670198822,-12.736668808223579,7.001144601297215,28.045581119488318,41.90049593165972,0.3648293441086281,2.254174151570048,4.926032974278243,8.566197925998168,21.77622876562733,1.5400009155273438,-0.13340944122139575,-1.9044996261596694,-6.02239726327354,2.213398010954201,-3.9634484447166045,0.15444919239726573,4.259506315266961,53.84613772317031,13.821842093603287,2.0589488185569342,3,-0.1399993896484375,1.6075000762939453,6.334999084472656,8.404998779296875,3.1199989318847727,0,0.0727083683013916,2.0526294655405746,47.599998474121094,-4.567256941191168,47.29999923706055,-1.062832788090131,48.11999893188477,0.0727083683013916 2624,2016-03-15,47.85499954223633,47.98500061035156,47.349998474121094,47.91999816894531,106360.0,-0.0030208428700765344,5.512725209804573,-0.46427792915531335,30.490709151854375,39.20841530560193,0.4129488771661798,2.5167917783715197,4.778577202119848,8.6964085713457,19.64079495284885,0.6500015258789062,-0.6459614686782444,-2.042250061035155,-6.174750642692061,2.090250520621751,-4.108500351863611,0.02400022979330174,4.155726557041049,31.775652955143606,-8.277374373838178,2.0662502908284544,3,0.005001068115234375,1.7525005340576172,5.185000419616699,7.592500686645508,4.494998931884766,1,0.09998954953889228,-12.736668808223579,48.0,2.0526294655405746,47.599998474121094,-4.567256941191168,47.29999923706055,0.09998954953889228 2625,2016-03-16,47.875,47.9900016784668,47.51499938964844,47.790000915527344,47012.0,0.0004179387306444404,2.0158641736097653,-1.3077058512823523,30.68128040034867,36.8636626493405,0.2420379505427519,2.4677665952400005,4.471283882693804,8.647373701137987,18.486115556964393,0.4750022888183594,-1.3437832207210008,-1.923499679565431,-6.153981669343182,2.3069823102123195,-4.03874067445431,0.19174131532344774,3.8968970919273787,32.52333383245292,-7.2143975346934965,2.1152409948888766,3,-0.0149993896484375,1.7325000762939453,4.477499961853027,7.129999160766602,4.7649993896484375,2,0.0966057441253263,5.512725209804573,47.85499954223633,-12.736668808223579,48.0,2.0526294655405746,47.599998474121094,0.0966057441253263 2626,2016-03-17,47.39500045776367,47.99499893188477,46.77000045776367,47.99499893188477,89088.0,-0.010026100098931123,3.083338631537381,-7.058881608473291,28.0278425066612,34.32398382661589,0.6641105853772515,2.6915770898113394,4.691819873290058,9.077050354120956,19.234147541688692,1.2249984741211009,-1.434166169634878,-2.1532491683959947,-6.327534855311676,2.0210365185196864,-4.240392011853835,-0.06610632493815416,4.147620787107705,26.371319901944528,-12.683462160022291,2.087142843457839,3,0.4650001525878906,2.2124996185302734,4.754999160766602,7.60999870300293,6.125,3,0.12227024186041624,2.0158641736097653,47.875,5.512725209804573,47.85499954223633,-12.736668808223579,48.0,0.12227024186041624 2627,2016-03-18,48.22000122070313,48.22000122070313,47.0,47.3650016784668,260029.0,0.01740691539131145,1.8538055529529034,-1.4250028610302201,27.591046042421922,31.63760156693304,-0.3181978907588885,1.6951594444118356,3.6215863631015566,8.184297821198847,19.973736500009405,1.220001220703132,-1.6490295981643257,-1.1642484664916921,-5.27288210890989,2.944385175926506,-3.218565287700791,0.8900683547174069,3.1025152109944827,61.18149436406423,26.932851632164322,2.054316821209097,3,-0.3600006103515696,1.3874988555908132,3.574997901916497,6.7849979400634695,5.340000152587891,4,0.09187059711798096,3.083338631537381,47.39500045776367,2.0158641736097653,47.875,5.512725209804573,47.85499954223633,0.09187059711798096 2628,2016-03-21,47.099998474121094,48.56000137329102,46.8650016784668,48.03499984741211,96204.0,-0.023226933185998555,-1.4128196008264855,-1.0935694431431247,39.0872989842619,31.226398114793366,0.6420057428446455,2.560523594698381,4.529221516045652,9.221364632753755,20.847114996363235,1.6949996948242259,-1.7889564480766609,-2.0392511367797823,-6.074863334359499,1.9963610607999343,-4.057057235569644,-0.02144503798992048,4.011217336929711,18.435633942689993,-18.965866029359443,2.017806098789859,3,1.1250019073486328,2.5075016021728516,4.632500648498535,7.905000686645508,5.770000457763679,0,0.10339708926440494,1.8538055529529034,48.22000122070313,3.083338631537381,47.39500045776367,2.0158641736097653,47.875,0.10339708926440494 2629,2016-03-22,48.30500030517578,48.30500030517578,46.00500106811523,47.00500106811523,111733.0,0.025583903823622745,2.5384624413490062,-1.3903714734501615,45.9189716856961,32.706104480716434,-0.5336796512298818,1.0381905945948873,3.10342260106502,7.952684968621327,22.026354983500585,2.299999237060554,-1.952633306372583,-0.5989994049072251,-4.210842893983028,3.0128440841685773,-2.40492114944513,1.2069223396306796,2.603366910054085,90.01952885881568,49.817162846606095,1.8059217445379019,3,-0.46249961853027344,1.302499771118164,3.0699987411499023,6.69999885559082,4.5449981689453125,1,0.058275512036532806,-1.4128196008264855,47.099998474121094,1.8538055529529034,48.22000122070313,3.083338631537381,47.39500045776367,0.058275512036532806 2630,2016-03-23,48.75,48.75,48.36999893188477,48.5,68645.0,0.009212290487793151,2.040008544921818,0.19230780516862334,53.30477681935716,34.98274073691915,-0.9833225796195038,0.3595997191254554,2.4543633606330317,7.445469627327135,23.01427191104799,0.44499969482421875,-2.098711908205864,0.006000328063962002,-3.309015170925406,3.32101582705333,-1.651507421430722,1.663508077558646,1.8641652464029903,100.0,54.91773212296152,1.6575077494946826,3,-1.177499771118164,1.2075004577636719,1.505000114440918,5.427499771118164,4.310001373291023,2,0.07384612254607381,2.5384624413490062,48.30500030517578,-1.4128196008264855,47.099998474121094,1.8538055529529034,48.22000122070313,0.07384612254607381 2631,2016-03-24,48.1500015258789,48.79999923706055,48.06999969482422,48.61999893188477,75981.0,-0.01230766100761238,-1.3174549351805318,-1.8799896240234943,44.6047913907554,36.416922011205,-0.27945960442719553,0.6976596025312389,2.8913483864200273,7.964442059092981,24.022400286287546,0.7299995422363281,-2.0392436953617903,-0.40499820709229084,-3.3674694755118466,2.557473061327265,-1.8862338413020723,1.0762374271174906,2.1876138698268264,76.74425270099832,28.813620416055997,1.481235634209779,3,-0.5775012969970632,1.8074989318847727,1.6724987030029368,6.027498245239265,4.680000305175788,3,0.093250212284133,2.040008544921818,48.75,2.5384624413490062,48.30500030517578,-1.4128196008264855,47.099998474121094,0.093250212284133 2632,2016-03-29,48.77000045776367,48.77000045776367,47.59500122070313,48.46500015258789,102341.0,0.012876405238565702,6.704905320559275,-0.6489404011135534,51.35302022492154,39.00663746736425,-0.8001887411374042,-0.19707278603855372,2.146996354623397,7.26859485268286,25.15650218335073,1.1749992370605398,-1.850648967510459,0.3830007553100572,-2.0616811909520862,2.8276827015722006,-0.839340217821011,1.6053417284411253,1.3076580782866216,98.92669771199904,46.16350690795846,1.2223409731310702,3,-1.3675003051757812,0.9825000762939453,1.5850000381469727,5.132499694824219,3.5,1,0.0973959392129522,-1.3174549351805318,48.1500015258789,2.040008544921818,48.75,2.5384624413490062,48.30500030517578,0.0973959392129522 2633,2016-03-30,49.11000061035156,49.415000915527344,48.88999938964844,48.90499877929688,62787.0,0.006971501935546298,-3.4680864878903965,0.6721364784750999,58.789072686335146,42.150900082306556,-1.0797211812886331,-0.8906855312857402,1.7123994470654225,6.857306569820153,26.456152161356606,0.6450004577636719,-1.584611448596803,0.9185009002685547,-0.2675461398107615,2.104547940347871,0.3254773802288966,1.5115244203082128,0.7232984776226274,91.05570912540512,36.83035085065899,0.5930235200396589,3,-1.3999996185302734,0.6424999237060547,0.9449996948242188,4.792499542236328,3.25,2,0.09061292420349654,6.704905320559275,48.77000045776367,-1.3174549351805318,48.1500015258789,2.040008544921818,48.75,0.09061292420349654 2634,2016-03-31,50.47000122070313,50.47999954223633,48.849998474121094,49.04999923706055,106018.0,0.02769294631336061,1.2638925313984322,6.92677707480489,63.53687311874639,45.801521495461856,-2.2683119669194056,-2.229530174866589,0.23425904393700847,5.42154642395991,26.303364518369353,1.6300010681152344,-1.27645857840281,2.1925014495849666,0.6423851645626328,3.7426177346073004,1.4174433070738033,2.96755959209613,-4.465000152587905,99.6534375268585,45.03439455804241,0.7750581425111661,3,-2.227500915527351,-0.7175006866455149,-0.5100011825561594,3.4324989318847585,1.009998321533196,3,0.04755295528301162,-3.4680864878903965,49.11000061035156,6.704905320559275,48.77000045776367,-1.3174549351805318,48.1500015258789,0.04755295528301162 2635,2016-04-01,50.72000122070313,50.72000122070313,49.56999969482422,50.02999877929688,363634.0,0.004953437565946572,2.3333259619637534,0.4859165334658601,71.08508087294896,50.58565909171605,-2.3158442334771436,-2.4707412240112916,-0.1102001710576559,5.097589196025503,25.530809154781085,1.1500015258789134,-0.9333388380634631,2.356501388549809,0.48092574909716745,4.2320770280024504,1.4187135688234918,3.294289208276126,-4.62550018310548,100.0,41.080508620429484,0.9377878197263201,4,-2.3575000762939524,-0.9675006866455149,-0.7600011825561594,3.1824989318847585,2.159999847412095,4,0.04199521297622777,1.2638925313984322,50.47000122070313,-3.4680864878903965,49.11000061035156,6.704905320559275,48.77000045776367,0.04199521297622777 2636,2016-04-04,51.33000183105469,51.79999923706055,50.52000045776367,50.52000045776367,100999.0,0.012026825624415816,-2.1604854547252716,1.1739108801415303,72.14964838663781,55.536614907740045,-2.580312236917713,-2.988222029827064,-0.7972688359539433,4.430478761075804,24.48943239778893,1.279998779296875,-0.5986417805572799,2.810501861572263,0.5163755091245008,5.104628214020025,1.6634386853483818,3.9575650377961438,-5.050480786132816,88.82288638002747,26.720260971678677,1.1470631762238805,4,-2.427501678466797,-1.5775012969970703,-1.3700017929077148,2.572498321533203,2.8899993896484446,0,0.03370347711910049,2.3333259619637534,50.72000122070313,1.2638925313984322,50.47000122070313,-3.4680864878903965,49.11000061035156,0.03370347711910049 2637,2016-04-05,50.91999816894531,51.290000915527344,50.43999862670898,51.15999984741211,77271.0,-0.007987602717390185,2.3999832154601157,-0.29629786612790043,67.31907129630797,58.67347849796739,-1.9523471892298687,-2.5589899199308945,-0.4951873720020501,4.777215215148232,23.27667038440312,0.8900032043457102,-0.25357399087409505,2.3049982070922823,-0.22227295183876095,4.832269366023326,1.0413626276267607,3.568633786557804,-4.309248432495117,70.16946303300682,6.7323573998703665,1.2636355794655205,4,-2.017498016357422,-1.1674976348876953,-0.9599981307983398,2.982501983642578,3.420001983642578,1,0.03750989259214532,-2.1604854547252716,51.33000183105469,2.3333259619637534,50.72000122070313,1.2638925313984322,50.47000122070313,0.03750989259214532 2638,2016-04-06,51.88000106811523,51.97999954223633,50.86000061035156,50.97000122070313,77370.0,0.0188531605202491,1.0180219191075646,-3.7916395136294407,71.76850734715224,61.545649127018066,-2.4171953374400417,-3.4327235755273833,-1.545155695149056,3.7457921196958566,22.03793232712787,1.1199989318847656,0.22307268898181576,3.0985010147094627,0.1806689357035438,6.016333093715382,1.6395849752065033,4.557417054212422,-4.957896361628414,96.80516166145222,28.15013602641413,1.4589160395029581,4,-2.0925006866455007,-2.12750053405761,-1.9200010299682546,2.0224990844726634,1.9099998474121165,2,0.0075173358060729445,2.3999832154601157,50.91999816894531,-2.1604854547252716,51.33000183105469,2.3333259619637534,50.72000122070313,0.0075173358060729445 2639,2016-04-07,52.06000137329102,52.79999923706055,51.90999984741211,52.0,64450.0,0.003469550914994457,-6.4166097115155365,0.06593558610109414,72.24878694381222,63.650539140846405,-2.2445748452869125,-3.450995361985072,-1.850346361200117,3.494054538725173,20.20545387597597,0.9199981689453196,0.6803839177152682,3.0635011672973675,-0.15555027847703684,6.282552613071772,1.453975444410169,4.673026890184566,-4.733265079944246,77.08984617201592,3.704769959360263,1.6095257228872022,4,-1.8625011444091868,-2.3075008392334055,-1.3987512588501048,1.842498779296868,2.239997863769524,3,0.005762566829559335,1.0180219191075646,51.88000106811523,2.3999832154601157,50.91999816894531,-2.1604854547252716,51.33000183105469,0.005762566829559335 2640,2016-04-08,52.13999938964844,52.599998474121094,51.84000015258789,52.0099983215332,57167.0,0.001536650292876418,-2.234053259960879,2.166634878250109,76.34644280353069,67.17738929782143,-2.0038585442983674,-3.388092447489413,-2.0442910909076915,3.352434811176394,18.573246469483358,0.7599983215332031,1.0638326993302059,2.9424991607666016,-0.5375552988852803,6.422553620418483,1.2024719309406606,4.6825263905925425,-4.26593680193028,72.03391200336219,-6.996611701026239,1.7400272298259418,4,-1.9424991607666016,-2.737499237060547,-1.3537492752075195,1.7625007629394531,1.8500022888183594,4,-0.012658225069775209,-6.4166097115155365,52.06000137329102,1.0180219191075646,51.88000106811523,2.3999832154601157,50.91999816894531,-0.012658225069775209 2641,2016-04-11,52.0099983215332,52.70000076293945,51.95000076293945,52.22999954223633,59651.0,-0.002493307818124846,-3.411812225114442,-1.6923031779101498,72.8038086336925,69.56081023212931,-1.4178363888684942,-3.0431622729782077,-1.9988916749230299,3.398196285410954,17.677379724027155,0.75,1.3274041760516084,2.576998138427733,-0.9985513265562034,6.152547603411669,0.7892234059357648,4.364772870919701,-3.6433420688808056,66.52539359260346,-14.153071603386067,1.7877747324919668,4,-1.1849994659423828,-2.6074981689453125,-1.7687482833862305,1.8925018310546875,2.5800018310546875,0,0.01672760574233334,-2.234053259960879,52.13999938964844,-6.4166097115155365,52.06000137329102,1.0180219191075646,51.88000106811523,0.01672760574233334 2642,2016-04-12,51.72000122070313,52.20000076293945,51.59000015258789,52.11000061035156,74695.0,-0.005575795235317371,1.1403541647147006,1.7727146622277385,80.88235744105329,72.01561964932021,-0.7435695696829541,-2.559927751921059,-1.7902285152933999,3.593428682010135,16.546070059913998,0.6100006103515625,1.4979691148893153,2.081000900268563,-1.5245033344971546,5.686505135034281,0.2782487828857043,3.883753017651422,-2.9100106696099175,44.32995974901671,-42.395047844071755,1.8027521173828578,4,-0.8950023651123118,-2.3175010681152415,-1.6112508773803782,2.1824989318847585,2.4199981689453054,1,0.048337199168496214,-3.411812225114442,52.0099983215332,-2.234053259960879,52.13999938964844,-6.4166097115155365,52.06000137329102,0.048337199168496214 2643,2016-04-13,51.4900016784668,52.099998474121094,51.11999893188477,51.9900016784668,126400.0,-0.004447013472696271,1.7222451812526955,1.2820532884698383,74.4811748679223,73.23165317700642,-0.15697053409262196,-2.166118055232218,-1.6578404550822654,3.727801059725209,15.955758639781473,0.979999542236321,1.820828408750458,1.6765012741088867,-1.9328219494946168,5.28582449771239,-0.1281603376928615,3.481162885910635,-2.2810102587768455,22.02396901013132,-61.628785520482,1.8046616118017516,4,-0.30500221252441406,-2.0875015258789062,-1.5837516784667969,2.4124984741210938,1.3899993896484304,2,0.055350522066752283,1.1403541647147006,51.72000122070313,-3.411812225114442,52.0099983215332,-2.234053259960879,52.13999938964844,0.055350522066752283 2644,2016-04-14,52.63999938964844,53.15999984741211,51.540000915527344,51.58000183105469,88811.0,0.022334388690893547,-1.8421049109234249,-2.1199951171875,76.97642082941366,73.88624650550251,-1.0803987010800995,-3.0980961842221575,-2.8934543385380636,2.4869344878990916,15.382865312093728,1.6699981689453125,2.0889518044181585,2.5872489929199247,-1.1087752391445846,6.283273224984434,0.7392368768876665,4.435261108952183,-3.0719071882214237,74.50979292186972,-6.782878056901524,1.8480121160322556,4,-0.8400001525878906,-3.0574989318847656,-2.7337493896484375,1.2625007629394531,0.8699989318847656,3,0.021846533799638523,1.7222451812526955,51.4900016784668,1.1403541647147006,51.72000122070313,-3.411812225114442,52.0099983215332,0.021846533799638523 2645,2016-04-15,52.5,52.68000030517578,52.20000076293945,52.5099983215332,30858.0,-0.0026595629040977453,1.74283659033689,-0.009432400529740313,82.22221091941553,75.0054201202556,-0.7390751463142493,-2.7340118041366352,-2.80958045202928,2.5336897690041127,14.781906813450565,0.4799995422363281,2.2861917907788865,2.2159996032714844,-1.4850594036188696,5.917058610161838,0.36547009982630385,4.066529106716665,-2.500878881054774,67.64708082292695,-13.633482343960438,1.8505295034451774,4,-0.7000007629394531,-2.917499542236328,-2.7987499237060547,1.4025001525878906,1.1399993896484375,4,0.03428569975353413,-1.8421049109234249,52.63999938964844,1.7222451812526955,51.4900016784668,1.1403541647147006,51.72000122070313,0.03428569975353413 2646,2016-04-18,53.18999862670898,53.27999877929688,52.11000061035156,52.4900016784668,76063.0,0.013142830984932852,1.6590950469469055,-70.01144601297143,82.40468010797494,76.68159887710749,-1.2711632767599284,-3.1279766342473607,-3.4863024011826056,1.7496805670050932,13.988911299449969,1.1699981689453196,2.356432770698966,2.616248321533199,-1.0395800256898298,6.2720766687562275,0.788334147921681,4.444162495144717,-2.8115720603477286,95.83332597473404,16.091514065436144,1.8279141736115148,4,-1.1199989318847585,-3.5474987030029226,-3.5012483596801687,0.7125015258789134,2.9300003051757955,0,0.015040478894769116,1.74283659033689,52.5,-1.8421049109234249,52.63999938964844,1.7222451812526955,51.4900016784668,0.015040478894769116 2647,2016-04-19,52.6500015258789,53.41999816894531,52.349998474121094,53.20000076293945,96017.0,-0.010152230020154973,1.1616285387309697,-0.7857166212534241,75.21369379160438,77.06439737093551,-0.5140118545604508,-2.36008083928359,-2.9345164106798833,2.2107332124678933,13.322167199597295,1.0699996948242188,2.340360625642539,1.8547512054443303,-1.7368639872636251,5.446366398152286,0.058943609090349014,3.6505588017983115,-1.8653548497066623,66.52187397894576,-11.301822606595081,1.795807596353979,4,-0.3800029754638601,-2.9375019073486257,-2.9612512588500906,1.2524986267089915,4.119998931884773,1,0.03684707636248463,1.6590950469469055,53.18999862670898,1.74283659033689,52.5,-1.8421049109234249,52.63999938964844,0.03684707636248463 2648,2016-04-20,51.97000122070313,52.59000015258789,51.79999923706055,52.5099983215332,61238.0,-0.012915485004146299,1.2571430128446166,0.9818142725361967,61.829659829890936,75.90671658049982,0.20126243757921003,-1.3665910622690518,-2.179462366408039,2.795537067400808,12.680658207222567,0.8500022888183523,2.2477566896117196,0.9312507629394631,-2.2414247034617176,4.103926229340644,-0.6550869702611308,2.517588496140057,-0.7636983056871998,22.87239007365661,-50.034076399443286,1.5863377332005908,4,0.29999732971190696,-2.2575016021728587,-2.2812509536743235,1.9324989318847585,5.099998474121087,2,0.04175482235857353,1.1616285387309697,52.6500015258789,1.6590950469469055,53.18999862670898,1.74283659033689,52.5,0.04175482235857353 2649,2016-04-21,51.11999893188477,52.16999816894531,50.97999954223633,52.0099983215332,72205.0,-0.016355633420299887,-1.0341888701957562,1.6481558665414018,52.88182846061546,73.29953720906478,1.0101288062436282,-0.3108188578941977,-1.2566107101254715,3.543316035430884,11.434796964004338,1.1899986267089844,2.2180305486246112,-0.05950145721434552,-2.9595878888155625,2.8405849743868714,-1.5095446730149575,1.3905417585862665,2.2999992370605398,5.737683132931622,-61.108532432203674,1.4500432158006098,4,1.0799999237060476,-1.4074993133544993,-2.386248588562019,2.782501220703118,6.3100013732910085,3,0.03442883750008652,1.2571430128446166,51.97000122070313,1.1616285387309697,52.6500015258789,1.6590950469469055,53.18999862670898,0.03442883750008652 2650,2016-04-22,52.349998474121094,52.43000030517578,51.02000045776367,51.11999893188477,76657.0,0.024061024411898835,1.0287720819691477,-1.3820229053440118,56.74601172262906,71.51533755227995,-0.20891987896987985,-1.3252323907966428,-2.4342338478435153,2.209543544319942,10.474733634838152,1.4099998474121094,2.0781447375888433,0.9904981613159194,-1.715031280083366,3.696027602715205,-0.36226655938372687,2.3432628820155657,1.0211997222900422,56.14752880957927,-7.591668830530637,1.3527647206996438,4,-0.14999961853027344,-2.6374988555908203,-3.61624813079834,0.8875007629394531,4.640003204345703,4,0.022158545964152232,-1.0341888701957562,51.11999893188477,1.2571430128446166,51.97000122070313,1.1616285387309697,52.6500015258789,0.022158545964152232 2651,2016-04-25,52.63999938964844,52.97999954223633,52.31999969482422,52.38999938964844,59392.0,0.00553965470831308,-2.3846198990570837,0.2032521081637665,61.559156048914346,69.36831517537561,-0.44718324986271085,-1.32978550207568,-2.616150335410694,1.809217268514459,9.462627495871073,0.6599998474121094,1.9178333333946753,1.0559991836547837,-1.242754106993047,3.3547524743026145,-0.09337746166913519,2.2053758289787027,0.6833748336792027,68.0328189221598,4.896041433148547,1.1493766453239158,4,-0.4400005340576172,-2.927499771118164,-3.9062490463256836,0.3725013732910156,4.04999923706054,0,0.018996960706588517,1.0287720819691477,52.349998474121094,-1.0341888701957562,51.11999893188477,1.2571430128446166,51.97000122070313,0.018996960706588517 2652,2016-04-26,53.52000045776367,56.20000076293945,53.52000045776367,54.0,136858.0,0.016717345712741194,-10.16667858760699,-1.9199981689453125,61.14131082659809,67.88610805967292,-1.1678108748608835,-1.9348850946563942,-3.378514237322875,0.8185768210903319,8.780718623850623,3.5600013732910156,1.7338499891590402,1.698500251770021,-0.3432556579323105,3.7402561614723524,0.6776222969188552,2.7193782066211867,-2.5400009155273438,48.65900999128905,-9.796809325222334,1.0208779548511648,4,0.06999969482421875,-2.417499542236328,-4.786250114440918,-0.5074996948242188,3.479999542236328,1,0.04857994117868025,-2.3846198990570837,52.63999938964844,1.0287720819691477,52.349998474121094,-1.0341888701957562,51.11999893188477,0.04857994117868025 2653,2016-04-27,53.56000137329102,53.88999938964844,53.06000137329102,53.7400016784668,64304.0,0.0007474012553292386,2.45835585084398,0.37500099341167886,60.387820854894535,66.04293028472635,-0.9871082625184329,-1.7121946429118609,-3.3332883119370607,0.6555495911342959,8.388390555530037,0.8299980163574148,1.617861541540563,1.5160011291503963,-0.23007266728490094,3.2620749255856936,0.6429642309327477,2.389038027368045,-2.4756018066406327,49.425310875831045,-6.3977568814715795,0.8730368982176475,4,0.029998779296867895,-2.457500457763679,-4.826251029968269,-1.2575016021728587,3.029998779296868,2,0.05993276703076034,-10.16667858760699,53.52000045776367,-2.3846198990570837,52.63999938964844,1.0287720819691477,52.349998474121094,0.05993276703076034 2654,2016-04-28,52.86999893188477,53.63000106811523,52.27999877929688,53.2599983215332,98204.0,-0.012882793571964646,1.3893742573187906,2.166659602424494,54.66155636764733,62.98063533452989,-0.29172766759457147,-0.8781970102781216,-2.540786057791493,1.2244495683308756,8.469143695957422,1.3500022888183452,1.4554214818046773,0.7059988021850643,-0.909614266592925,2.3216118709630535,-0.10180773220393036,1.513805336574059,-1.6832873413085991,35.71425415308585,-17.312283117125794,0.807806534388996,4,0.7200012207031179,-1.767498016357429,-3.953748703002937,-0.6924991607666087,3.650001525878899,3,0.07944015221847334,2.45835585084398,53.56000137329102,-10.16667858760699,53.52000045776367,-2.3846198990570837,52.63999938964844,0.07944015221847334 2655,2016-04-29,52.849998474121094,53.36999893188477,52.47999954223633,53.0,87744.0,-0.0003782950287070097,-1.000000000000016,0.3846198990570906,55.440417324068044,59.98460613631802,-0.2423439032149517,-0.72775291140875,-2.476044975100777,1.1288676828869342,8.704705305752164,0.8899993896484446,1.4010505018953197,0.5794984817504911,-0.9113220628820002,2.0703190263829825,-0.1659117905657581,1.3249087540667404,-1.5630211000976573,14.54080118333391,-35.25895115270809,0.745410272316247,4,0.7400016784667969,-0.9524974822998047,-4.124998092651367,-1.1474990844726562,4.120002746582038,4,0.08666039665634728,1.3893742573187906,52.86999893188477,2.45835585084398,53.56000137329102,-10.16667858760699,53.52000045776367,0.08666039665634728 2656,2016-05-02,53.06000137329102,53.13000106811523,52.41999816894531,52.72000122070313,57155.0,0.003973564905072946,1.9583482345088836,-2.2666446264177815,58.7696308283332,58.15748802928789,-0.5282804714207003,-0.8448174469607324,-2.7201513397267334,0.7975819990611015,9.587638934875311,0.7100028991699148,1.2216910061085713,0.7030014038085994,-0.7585207821797653,2.164523589796964,-0.02775968918557936,1.4337624968027782,-1.674763531489269,19.898015287975472,-29.329837766793215,0.7307610929941813,5,0.5299987792968679,-1.1625003814697337,-4.295001029968269,-1.5225009918212962,4.009998321533196,0,0.07406709769054087,-1.000000000000016,52.849998474121094,1.3893742573187906,52.86999893188477,2.45835585084398,53.56000137329102,0.07406709769054087 2657,2016-05-03,52.83000183105469,53.4000015258789,52.54999923706055,53.15999984741211,69397.0,-0.004334706677035838,1.0987675252075904,-0.9705819654657856,58.7696308283332,57.81748480689258,-0.30180026855419584,-0.48948453953516946,-2.4986168391221426,0.9045284399037712,10.524041189601023,0.8500022888183523,1.012185193625747,0.3775016784667997,-0.9301740106442722,1.6851773675778716,-0.2763361660887327,1.0313395230223321,-1.3484687308301773,34.16166728270421,-17.74277691617832,0.6538378445555358,5,0.7599983215332031,-0.9325008392333984,-4.065001487731934,-1.292501449584961,4.279998779296875,1,0.07306448347282268,1.9583482345088836,53.06000137329102,-1.000000000000016,52.849998474121094,1.3893742573187906,52.86999893188477,0.07306448347282268 2658,2016-05-04,52.27000045776367,52.90999984741211,52.040000915527344,52.90999984741211,52488.0,-0.010600063484416444,1.7187492549412298,1.9394037476735986,47.37589665589354,57.205714606367934,0.3411016980995427,0.10670343707757013,-1.9698812637177596,1.3641151758456829,11.255223464701016,0.8699989318847656,0.7214182683730002,-0.20199966430664062,-1.4851307502941182,1.081131421680837,-0.8435652073003794,0.4395658786870982,-0.6940980042848608,14.465378626661195,-33.151191689170474,0.6415655429937396,5,1.3400001525878906,0.25499916076660156,-3.692500114440918,-1.1674995422363281,4.599998474121101,2,0.09049166827649757,1.0987675252075904,52.83000183105469,1.9583482345088836,53.06000137329102,-1.000000000000016,52.849998474121094,0.09049166827649757 2659,2016-05-05,52.36000061035156,52.4900016784668,51.90999984741211,52.27000045776367,31247.0,0.0017218318691352152,2.314274503820122,-0.14062537252938512,49.00000544956158,56.34504724269377,0.4978473770871119,0.0425103771498101,-2.1233062837779997,1.1810282328488029,11.532783462484577,0.5800018310546875,0.514759262604457,-0.12699947357177876,-1.3967961019379445,1.142797154794387,-0.7618977877548616,0.5078988406113041,-0.6916161906835399,30.201359464407012,-14.266747149984752,0.6348983141830834,5,1.6949996948242188,0.16499900817871094,-3.6287498474121094,-1.8575000762939453,2.3499984741210938,3,0.0807868505142848,1.7187492549412298,52.27000045776367,1.0987675252075904,52.83000183105469,1.9583482345088836,53.06000137329102,0.0807868505142848 2660,2016-05-06,51.47999954223633,52.38000106811523,51.47999954223633,52.38000106811523,70586.0,-0.01680674289261297,1.0000000000000158,-9.999999999999922,38.10850702826486,53.7394195737327,1.387356294901032,0.9175752452974706,-1.2840913381443002,1.9714605766620679,11.750875803325526,0.9000015258788991,0.4589820284637014,-0.9740005493164077,-2.314124827677368,0.3661237290445527,-1.6440626884968879,-0.3039384101359275,4.720001220703125,0.0,-36.40221922704171,0.6700621391804806,5,2.3600006103515625,1.4050006866455078,-2.482499122619629,-1.1674995422363281,2.4300003051757812,4,0.0979021165567866,2.314274503820122,52.36000061035156,1.7187492549412298,52.27000045776367,1.0987675252075904,52.83000183105469,0.0979021165567866 2661,2016-05-09,52.88000106811523,53.43000030517578,51.7400016784668,52.4000015258789,155935.0,0.027195057077074702,1.1392414537394753,-0.5333319204848938,51.4285660128619,52.660225705539794,0.02791474622174661,-0.436273947971209,-2.7088069947695743,0.49151704434908794,12.149336402435665,1.9500007629394531,0.5763062968258552,0.3825008392333942,-0.9534140775497875,1.7184157560165758,-0.28545661915819665,1.050458297624985,3.225599670410162,71.79492195523662,37.58321601264094,0.6679574583915903,5,-0.19500160217284446,0.4399986267089915,-3.822500228881829,-2.5675010681152273,0.4099998474121165,0,0.07734493324460301,1.0000000000000158,51.47999954223633,2.314274503820122,52.36000061035156,1.7187492549412298,52.27000045776367,0.07734493324460301 2662,2016-05-10,54.22000122070313,54.22000122070313,53.06000137329102,53.18000030517578,86872.0,0.025340395717122544,1.2307669735538704,2.166670640313456,62.916167019521886,52.94115305716506,-1.3436469225989,-1.6647287455841635,-4.064907519910015,-0.9370924646335013,12.974933441646838,1.3400001525879048,0.6073287294829655,1.597500991821299,0.10879395003144054,3.0862080336111575,0.8531474709263733,2.3418545127162247,1.7930874938964791,100.0,61.695551699048266,0.7443535208949278,5,-1.3700008392334055,-0.9000015258789134,-4.892500877380378,-3.907501220703132,-1.0,1,0.05256360033117913,1.1392414537394753,52.88000106811523,1.0000000000000158,51.47999954223633,2.314274503820122,52.36000061035156,0.05256360033117913 2663,2016-05-11,54.34000015258789,54.38000106811523,53.43000030517578,54.27000045776367,67721.0,0.0022131857097587027,11.666547988404544,0.06730733961779656,70.17541846884563,54.66491551285376,-1.4990037146472304,-1.6445840529279252,-4.2286361111805775,-1.1490959865915755,14.199777988229515,0.950000762939446,0.5824152494561403,1.5750000000000028,-0.00035690682384625916,3.150356906823852,0.7873215465880818,2.362678453411924,1.5824267785644537,98.62065881102549,53.875304638143064,0.787678453411924,5,-1.4099998474121094,-0.8099994659423828,-5.012499809265137,-4.027500152587891,-2.8600006103515625,2,0.050975348729949355,1.2307669735538704,54.22000122070313,1.1392414537394753,52.88000106811523,1.0000000000000158,51.47999954223633,0.050975348729949355 2664,2016-05-12,53.790000915527344,54.65999984741211,53.77999877929688,54.2599983215332,59260.0,-0.010121443421349574,-2.591828790745184,-6.714277929155314,59.86301598930629,55.1563153645469,-0.8993549199954458,-1.058270202073892,-3.5920032456894404,-0.7022591306168522,14.887102486537774,0.8800010681152273,0.4826370634455657,0.9675006866455078,-0.6713169726014527,2.6063183458924684,0.148091857022024,1.7869095162689916,2.0435774678466814,72.64154564800664,28.126547128716176,0.819408829623481,5,-0.720001220703125,-0.20000076293945312,-4.020000457763672,-3.4775009155273438,-1.9599990844726562,3,0.05725967584931446,11.666547988404544,54.34000015258789,1.2307669735538704,54.22000122070313,1.1392414537394753,52.88000106811523,0.05725967584931446 2665,2016-05-13,54.29999923706055,54.5099983215332,53.56999969482422,53.65999984741211,48720.0,0.009481284864339523,-1.2926804305957442,-1.3617083444934135,61.037221158357916,55.408269845660755,-1.3209526490538863,-1.5035928281978173,-4.015714996266084,-1.3040809225614112,15.543786138235872,0.9399986267089844,0.3957254155486467,1.3874990463256864,-0.37014188641420276,3.1451399790655756,0.5086785799557418,2.266319512695631,1.446507569490727,87.67120424320017,44.22542567185786,0.8788204663699434,5,-1.2299995422363281,-0.7099990844726562,-4.32499885559082,-3.987499237060547,-0.5200004577636648,4,0.007550641863218965,-2.591828790745184,53.790000915527344,11.666547988404544,54.34000015258789,1.2307669735538704,54.22000122070313,0.007550641863218965 2666,2016-05-16,53.9900016784668,54.34000015258789,53.56000137329102,54.29999923706055,24666.0,-0.005708979059840802,2.9999999999999636,-0.48437164723553394,53.38130151896203,54.809566589063955,-0.9668342994651411,-1.1916864151266964,-3.595786036074813,-1.0902384164847803,15.871880721475263,0.7799987792968679,0.40017514716147673,1.037501335144043,-0.7820524944965328,2.8570551647846187,0.12772442032375864,1.9472782499643273,1.6711749827981777,58.12507450587684,14.705107342011743,0.9097769148202862,5,-0.9200019836425781,-0.40000152587890625,-4.190001487731934,-3.677501678466797,-0.6000022888183594,0,-0.0014817897493527576,-1.2926804305957442,54.29999923706055,-2.591828790745184,53.790000915527344,11.666547988404544,54.34000015258789,-0.0014817897493527576 2667,2016-05-17,54.59000015258789,54.6500015258789,54.02999877929688,54.08000183105469,51290.0,0.011113140497648777,-1.0327811442758077,-1.6451688324473321,56.85751322444934,55.86307954112571,-1.4426303773422333,-1.727460847306439,-4.1024048388315535,-1.786593552396873,16.200701798360463,0.6599998474121023,0.4184133256297713,1.5404998779296903,-0.4130613515481656,3.4940611074075463,0.5637192631907624,2.5172804926686183,0.9875529662965121,94.30896578246293,49.51508240728748,0.9767806147389287,5,-1.5200004577636719,-1.0,-4.476250648498535,-4.287500381469727,-1.0800018310546875,1,-0.023813871284609656,2.9999999999999636,53.9900016784668,-1.2926804305957442,54.29999923706055,-2.591828790745184,53.790000915527344,-0.023813871284609656 2668,2016-05-18,54.13999938964844,54.61999893188477,53.86999893188477,54.4000015258789,90372.0,-0.008243281950570225,1.1428664850135806,-0.5098097880965955,58.73452804536911,56.9446931628821,-0.7816763270249396,-1.1663532908607195,-3.547498751980484,-1.42281265794675,16.930471279459162,0.75,0.38287658042655437,0.9819992065429659,-0.9601283586157265,2.9241267717016584,0.010935423963616131,1.9530629891223157,1.3556026577030025,52.727165537283206,6.504498274231864,0.9710637825793478,5,-1.0699996948242188,-0.5499992370605469,-4.026249885559082,-4.102499008178711,-0.3899993896484375,2,-0.01699294753079017,-1.0327811442758077,54.59000015258789,2.9999999999999636,53.9900016784668,-1.2926804305957442,54.29999923706055,-0.01699294753079017 2669,2016-05-19,52.88000106811523,54.1500015258789,52.88000106811523,54.1500015258789,69616.0,-0.023272965196488804,1.0,4.884577012236408,50.1762784953683,58.285556659226934,0.6256331310434646,0.244812241676847,-2.169605489408106,-0.25835405034631975,17.981232363354845,1.2700004577636719,0.33500286308400007,-0.3659992218017649,-2.063383373891803,1.331384930288273,-1.2146912978467839,0.48269285424325403,2.5352889291339125,0.0,-48.155252077067715,0.84869207604502,5,0.31999969482422586,0.7099990844726634,-2.5862512588500906,-3.2475013732910085,-0.670001983642571,3,-0.02647506614221784,1.1428664850135806,54.13999938964844,-1.0327811442758077,54.59000015258789,2.9999999999999636,53.9900016784668,-0.02647506614221784 2670,2016-05-20,53.5099983215332,53.66999816894531,52.84000015258789,52.84000015258789,79121.0,0.011913714839121736,-1.4776127900885923,-0.5275574231879444,52.519581843905655,58.406780640454016,0.3507596711753109,-0.3097035407179405,-2.6835621116400574,-0.9925342743322716,18.897491252878424,0.8299980163574219,0.4563037243173511,0.2059980392456069,-1.4410012918109487,1.8529973703021625,-0.6175016262826674,1.0294977047738811,1.8265858666156802,37.016445337115854,-14.105371807515738,0.823499665528277,5,0.24000167846679688,0.0800018310546875,-2.8187484741210938,-3.8774986267089844,-2.5900001525878906,4,-0.031395936146057735,1.0,52.88000106811523,1.1428664850135806,54.13999938964844,-1.0327811442758077,54.59000015258789,-0.031395936146057735 2671,2016-05-23,53.63999938964844,54.22999954223633,53.40999984741211,53.54999923706055,121175.0,0.0024294724760423048,-3.432443578402565,0.13432895306201462,54.58662565396396,57.48127604428091,0.37984649435941265,-0.3804518264467376,-2.6671843328970084,-1.2642234740904712,19.63491705527617,0.8199996948242188,0.5723950915227789,0.285999107360837,-1.3366615081975297,1.9086597229192037,-0.5253312004183499,1.097329415140024,1.6194531055821955,44.19881934155442,-8.693738814202739,0.8113303077791848,5,0.1100006103515625,-0.049999237060546875,-2.948749542236328,-4.007499694824219,-0.75,0,0.002609981193912203,-1.4776127900885923,53.5099983215332,1.0,52.88000106811523,1.1428664850135806,54.13999938964844,0.002609981193912203 2672,2016-05-24,56.11999893188477,56.31999969482422,54.0,54.0,146956.0,0.04623414560878847,-1.188680060099506,23.555503751112695,67.90698235585934,57.22922758728243,-2.0140993795018716,-2.7991949305560055,-4.978640553926866,-3.8727688728261924,19.15613130968337,2.6800003051757812,0.935581656539334,2.6359987258911204,0.594736300917468,4.677261150864773,1.6153675134042942,3.6566299383779466,-4.639999389648445,94.25285088368372,34.99175572548184,1.0206312124868262,5,-1.539999008178718,-2.4699993133544993,-5.263749122619636,-6.512498855590827,-1.9300003051757955,1,-0.048645751856657204,-3.432443578402565,53.63999938964844,-1.4776127900885923,53.5099983215332,1.0,52.88000106811523,-0.048645751856657204 2673,2016-05-25,56.77000045776367,57.099998474121094,56.02999877929688,56.31999969482422,63151.0,0.011582351002319857,-1.077664077864086,0.2122646177653413,69.49603132977855,58.29956262511268,-2.5514704028210673,-3.3691173546005615,-5.461965903536367,-4.615470207698863,19.13174578635167,1.0699996948242116,1.1184666211215557,3.125500297546388,0.6094930120899917,5.6415075830027845,1.86749665481819,4.383503940274586,-5.193200912475589,92.25356463899607,28.105569503487303,1.258003642728198,5,-1.8000011444091797,-2.730001449584961,-5.778751373291016,-7.162500381469727,-1.3400001525878906,2,-0.05742473330885167,-1.188680060099506,56.11999893188477,-3.432443578402565,53.63999938964844,-1.4776127900885923,53.5099983215332,-0.05742473330885167 2674,2016-05-26,57.06999969482422,57.6500015258789,56.83000183105469,56.83000183105469,65285.0,0.005284467758349676,-5.833391613949141,0.5333276819395584,76.0484825990302,59.96748056296515,-2.6119468118351463,-3.518737291704589,-5.583691931976411,-5.014870398075445,19.762887779299614,0.8800010681152273,1.097378456972045,3.2154994964599624,0.30197080843628754,6.129028184483637,1.758735152448125,4.6722638404718,-5.272272192382815,87.94175331684276,15.031765559258034,1.4567643440118365,5,-1.8249988555908203,-2.7549991607666016,-6.0787506103515625,-7.462499618530273,-1.009998321533196,3,-0.05817416703307454,-1.077664077864086,56.77000045776367,-1.188680060099506,56.11999893188477,-3.432443578402565,53.63999938964844,-0.05817416703307454 2675,2016-05-27,57.43000030517578,57.43999862670898,56.88000106811523,57.06000137329102,32744.0,0.006308053483031761,1.8718149361765608,1.5416759385827978,73.47783005330737,62.20042817789242,-2.7728612167642765,-3.7081410225055222,-5.758205260967756,-5.467758941774406,20.428137469798337,0.55999755859375,1.021495316027952,3.3465000152587905,0.06826425138310555,6.624735779134475,1.707382133320948,4.985617897196633,-5.28113636132813,94.81129401857521,20.861364127082425,1.6391178819378416,5,-2.184999465942383,-3.094999313354492,-6.473751068115234,-7.822500228881836,-1.6100006103515625,4,-0.09089328213415804,-5.833391613949141,57.06999969482422,-1.077664077864086,56.77000045776367,-1.188680060099506,56.11999893188477,-0.09089328213415804 2676,2016-05-30,56.9900016784668,57.6500015258789,56.79999923706055,57.5,26705.0,-0.007661477004542672,1.0987675252075904,-1.3783778210798983,65.75656300138479,63.189211486440804,-2.081446692683919,-3.1185080308211752,-5.118533642086916,-5.104669894675013,21.209319594490854,0.8500022888183523,1.0959592125651554,2.710001373291014,-0.7745629763199418,6.19456572290197,0.9677191984855327,4.452283548096496,-4.5110694796972695,81.91781995890595,10.797783813665049,1.7422821748054786,5,-1.7450008392333984,-2.4250011444091797,-6.03375244140625,-7.382501602172852,-1.8400001525878977,0,-0.10650997246443294,1.8718149361765608,57.43000030517578,-5.833391613949141,57.06999969482422,-1.077664077864086,56.77000045776367,-0.10650997246443294 2677,2016-05-31,56.68999862670898,57.4000015258789,56.52000045776367,56.9900016784668,79697.0,-0.005264134811759025,-1.7500059604701397,0.5882432139304367,63.09922047434958,63.674177311883085,-1.6228972904233032,-2.6503829883222565,-4.644823144779018,-4.879151888848227,21.779069202728945,0.8800010681152273,1.1232092306707528,2.2169984817504798,-1.3558822350402053,5.789879198541165,0.43055812335513366,4.003438840145826,-3.900802268312887,40.74066224916002,-25.789488670558207,1.7864403583953437,5,-1.4449977874755788,-2.12499809265136,-5.73374938964843,-7.082498550415032,-2.459999084472649,1,-0.06703121060352624,1.0987675252075904,56.9900016784668,1.8718149361765608,57.43000030517578,-5.833391613949141,57.06999969482422,-0.06703121060352624 2678,2016-06-01,57.0,57.38000106811523,56.61000061035156,56.77999877929688,50857.0,0.005468360924337112,-1.7500136239781763,-0.7333299425257714,68.38488347907546,65.6973556434061,-1.6590059522958711,-2.7277064607315396,-4.737826798072739,-5.2373637887970546,22.78780773349127,0.7700004577636648,1.2682381609049358,2.2904998779296903,-1.2945535912477908,5.8755533471071715,0.4979731433409498,4.083026612518431,-3.91915533155494,42.477795444648386,-22.317661061138928,1.7925267345887395,6,-1.7549991607666016,-2.434999465942383,-4.653749465942383,-6.247499465942383,-5.119998931884773,2,-0.04929826970686002,-1.7500059604701397,56.68999862670898,1.0987675252075904,56.9900016784668,1.8718149361765608,57.43000030517578,-0.04929826970686002 2679,2016-06-02,56.59000015258789,56.72000122070313,55.43000030517578,56.0099983215332,59805.0,-0.0071929797791597805,2.0714162450840243,2.6363573311139707,63.267680442310485,66.89158882100664,-0.7458312521553978,-2.0918050912443533,-4.149966195754672,-4.887389604244724,23.524643513722804,1.5699996948242188,1.3378773313111907,1.6690000534057603,-1.8305150225631905,5.168515129374711,-0.08075748457871867,3.4187575913902393,-3.235006072696798,52.25221664719242,-9.250996116193058,1.7497575379844772,6,-1.0599994659423828,-2.0249996185302734,-4.243749618530273,-5.837499618530273,-4.299999237060547,3,-0.02049831850652617,-1.7500136239781763,57.0,-1.7500059604701397,56.68999862670898,1.0987675252075904,56.9900016784668,-0.02049831850652617 2680,2016-06-03,56.52000045776367,57.1500015258789,56.099998474121094,56.5,57841.0,-0.00123696226604475,-1.5609720923524777,0.0344834390044987,65.07746700445756,68.05723785995038,-0.2279306360820712,-1.7126707685805869,-3.91359791017328,-4.870448435114426,24.737801431429173,1.0500030517578054,1.4376921205634687,1.3470003128051786,-1.8191899679200176,4.513190593530375,-0.23609482755742306,2.9300954531677803,-2.9073059311133136,49.099078974500124,-12.301391778992368,1.5830951403625986,6,-0.6949996948242188,-1.9549999237060547,-4.173749923706055,-5.767499923706055,-2.779998779296875,4,-0.008138695696161546,2.0714162450840243,56.59000015258789,-1.7500136239781763,57.0,-1.7500059604701397,56.68999862670898,-0.008138695696161546 2681,2016-06-06,56.97000122070313,56.97000122070313,56.31999969482422,56.5099983215332,52652.0,0.007961796873581672,1.8260757793128048,22.999618539004743,64.44175111234973,67.67221216622707,-0.17421631745417443,-1.9400137655258476,-4.1692281707636525,-5.345562888020929,25.367771404082763,0.6500015258789134,1.7448188452780116,1.59250106811524,-1.4769606464896299,4.66196278272011,0.05777021081280509,3.127231925417675,-3.115068274099059,78.17258686660638,20.07002361631136,1.5347308573024363,6,-0.43000030517578836,-2.405000686645515,-4.226250648498542,-6.217500686645515,-3.6700019836425852,0,-0.020186089191463807,-1.5609720923524777,56.52000045776367,2.0714162450840243,56.59000015258789,-1.7500136239781763,57.0,-0.020186089191463807 2682,2016-06-07,57.06999969482422,57.41999816894531,56.77000045776367,56.97000122070313,73555.0,0.0017552829906688494,-1.5999908447265625,0.21738661713118107,68.56781072137906,67.56907654307157,-0.14000907497846526,-1.913664510060542,-4.089674129477757,-5.453104036053979,25.689870804055026,0.6499977111816406,2.0145087583642933,1.549999618530272,-1.5575871466826356,4.65758638374318,-0.0037937640761853686,3.1037930011367294,-2.987362633463654,82.41211809855348,22.65348865595581,1.553793382606455,6,-0.529998779296875,-2.5049991607666016,-4.326249122619629,-5.967498779296875,-3.6300010681152415,1,-0.033642862786267824,1.8260757793128048,56.97000122070313,-1.5609720923524777,56.52000045776367,2.0714162450840243,56.59000015258789,-0.033642862786267824 2683,2016-06-08,57.11000061035156,57.22999954223633,56.90999984741211,57.0099983215332,45618.0,0.0007009096853205499,-1.1333367241839707,1.0000381475548128,81.70913256555181,68.19803765046288,-0.14159977342381325,-1.8292924394695547,-3.956916629649186,-5.486440488905721,25.942809909045295,0.31999969482421875,2.285247646615403,1.451500511169435,-1.6814570756000222,4.584458097938892,-0.11497828221529716,3.017979304554167,-2.813321681119895,84.4222165140147,16.397952173117858,1.5664787933847297,6,-0.5699996948242188,-2.5450000762939453,-4.366250038146973,-6.007499694824219,-3.7400016784667898,2,-0.05042901483690787,-1.5999908447265625,57.06999969482422,1.8260757793128048,56.97000122070313,-1.5609720923524777,56.52000045776367,-0.05042901483690787 2684,2016-06-09,56.86999893188477,57.15999984741211,56.84000015258789,57.0099983215332,48675.0,-0.004202445734579285,-2.2000457770656903,-1.3999618539003675,76.75156991640478,68.56178652414037,0.07492775586242573,-1.4194920785100038,-3.587227064386923,-5.259624176955562,26.02770165757758,0.31999969482421875,2.1934426918702954,1.0574989318847727,-1.9903780246605791,4.105375888430125,-0.4664395463879032,2.5814374101574487,-2.3721206468542704,58.33338149871452,-13.050817668134322,1.523938478272676,6,-0.329998016357429,-2.3049983978271555,-3.8024988174438548,-5.767498016357429,-2.8699989318847727,3,-0.08774394157710896,-1.1333367241839707,57.11000061035156,-1.5999908447265625,57.06999969482422,1.8260757793128048,56.97000122070313,-0.08774394157710896 2685,2016-06-10,54.709999084472656,57.0,54.709999084472656,57.0,101601.0,-0.037981359029023776,1.0,16.357220708447695,56.4380206186324,67.52639292605676,2.021055625673128,0.814561852202047,-1.328024314111623,-3.1140074836728573,25.59122072184386,2.2900009155273438,1.96026633176011,-1.1230009078979464,-4.133327903346256,1.8873260875503632,-2.628164405622101,0.38216258982620843,-0.022993404991247246,0.0,-71.73210730178388,1.505163497724156,6,1.3549995422363281,-0.14499855041503906,-1.419999122619629,-3.6074981689453125,0.06999969482422586,4,-0.04423319702873363,-2.2000457770656903,56.86999893188477,-1.1333367241839707,57.11000061035156,-1.5999908447265625,57.06999969482422,-0.04423319702873363 2686,2016-06-13,53.90999984741211,54.68000030517578,53.33000183105469,54.4000015258789,85255.0,-0.01462254159107812,1.571427533414956,0.21397444653595332,33.333352512289835,64.21907426360568,2.6129952995254015,1.6951726274960919,-0.45573803780790456,-2.327121844330179,25.382179954008784,1.3799972534179688,1.5938265255731778,-1.9190000534057603,-4.939832727060754,1.1018326202492332,-3.429416390233257,-0.40858371657826353,3.7400016784667898,14.180893292842168,-52.44278791361599,1.5104163368274983,6,1.4650001525878906,0.7850017547607422,-0.5474996566772461,-2.8074989318847656,0.31000137329102273,0,-0.003153369865080302,1.0,54.709999084472656,-2.2000457770656903,56.86999893188477,-1.1333367241839707,57.11000061035156,-0.003153369865080302 2687,2016-06-14,53.290000915527344,53.88999938964844,52.81999969482422,53.7599983215332,88554.0,-0.01150062944981678,1.9315078514879942,0.9591750940047317,23.63637624692879,59.24701790447827,3.0172851357276684,2.3323669150309314,0.24405155942808676,-1.736109972678662,25.085973252252856,1.0900001525878906,1.2237887903354476,-2.4739990234375,-5.658589826563237,0.7105917796882366,-4.066294425000372,-0.8817036218746281,4.27360061645507,10.65762442098343,-50.54607282830196,1.5922954015628696,6,1.8299980163574219,1.9449996948242188,-0.28750133514404297,-2.1875,2.1100006103515554,1,0.00018762096756308466,1.571427533414956,53.90999984741211,1.0,54.709999084472656,-2.2000457770656903,56.86999893188477,0.00018762096756308466 2688,2016-06-15,53.22000122070313,54.06999969482422,53.22000122070313,53.4900016784668,71134.0,-0.001313561524143525,-5.296274318654117,0.5744722296622605,19.780244787281404,54.41508060947504,2.7878794946986076,2.4558198700622924,0.3637251299869817,-1.691327883107725,24.885158476512647,0.8499984741210866,0.9697487524710198,-2.4979988098144474,-5.805563349781359,0.8095657301524639,-4.1517810797979,-0.8442165398309953,4.153856237792951,9.21662469620876,-46.597070486598064,1.653782269983455,6,1.8999977111816335,2.0149993896484304,-0.13500118255615945,-2.1175003051757884,1.9199981689453054,2,0.0041337354558395045,1.9315078514879942,53.290000915527344,1.571427533414956,53.90999984741211,1.0,54.709999084472656,0.0041337354558395045 2689,2016-06-16,51.47999954223633,53.11999893188477,51.2599983215332,53.0099983215332,91082.0,-0.03269450654935202,1.1257149832589195,5.666652538182379,11.612917198468082,48.47457507547621,4.164769587316023,4.3063478798847115,2.1284030447367854,-0.0044816881098768135,26.023768684774485,1.960002899169929,0.698078997257717,-4.1680004119873075,-7.774232735068615,-0.5617680889059997,-5.971116573527965,-2.36488425044665,5.711703605712877,3.832772759082001,-45.10448457377875,1.8031161615406543,6,2.8599987030029297,2.9750003814697266,1.7500009536743164,-0.3774986267089844,3.8899993896484446,3,0.03671327518365275,-5.296274318654117,53.22000122070313,1.9315078514879942,53.290000915527344,1.571427533414956,53.90999984741211,0.03671327518365275 2690,2016-06-17,51.83000183105469,52.63000106811523,51.56999969482422,51.599998474121094,240055.0,0.006798801319553238,-6.310331219909977,-0.1503291113992221,16.31857173092972,43.12755514420732,3.4414316248099652,4.030686571693508,1.8050738501742458,-0.3997569752761052,27.260602399279477,1.1500015258788991,0.3288887754376333,-3.7339982986450195,-7.617520010886885,0.14952341359684596,-5.675759154765949,-1.7922374425240903,5.005799027309557,16.666759617325855,-26.93795093253343,1.9417608561209325,6,2.5099964141845703,2.624998092651367,1.4999980926513672,-0.7275009155273438,3.6499977111816406,4,0.041867607414305175,1.1257149832589195,51.47999954223633,-5.296274318654117,53.22000122070313,1.9315078514879942,53.290000915527344,0.041867607414305175 2691,2016-06-20,53.77999877929688,53.959999084472656,52.27000045776367,52.27000045776367,66775.0,0.037622938054264754,-1.2384112652430166,6.565114273393735,34.37164651897669,39.32798134394039,1.107848316702956,2.2047547206971316,-0.09084996330487627,-2.3677012614690867,27.77546477367129,2.1299972534179688,0.06656061875191455,-1.7910013198852468,-5.660400054735071,2.078397414964577,-3.725700687310159,0.1436980475396652,2.7212539268575,89.67968776514535,43.824350116435895,1.9346993674249104,6,0.4650001525878835,0.6750011444091726,-0.4499988555908274,-2.6774978637695384,2.2900009155273366,0,0.01859427338598163,-6.310331219909977,51.83000183105469,1.1257149832589195,51.47999954223633,-5.296274318654117,53.22000122070313,0.01859427338598163 2692,2016-06-21,53.38999938964844,53.88000106811523,53.33000183105469,53.88000106811523,57084.0,-0.007251755271489135,1.2448871554133845,-0.3245047835346305,30.77741829072305,33.66890198007053,1.0291719904006271,2.5083470279984255,0.35915450868233023,-1.9939478102485424,27.07572412996634,0.5499992370605398,-0.239014698162336,-2.0445007324218736,-6.023415969561384,1.9344145047176369,-4.033958350991625,-0.055043113852121905,2.7967780534286746,75.80071270999491,28.29877482719374,1.9894576185697534,6,0.8199996948242188,1.0650005340576172,-0.05999946594238281,-2.2874984741210938,2.3300018310546946,1,0.01554601686726409,-1.2384112652430166,53.77999877929688,-6.310331219909977,51.83000183105469,1.1257149832589195,51.47999954223633,0.01554601686726409 2693,2016-06-22,53.5099983215332,53.86000061035156,53.0,53.38000106811523,49457.0,0.002247591932133197,1.0722860557036493,-0.26529960841100775,33.07691017853628,28.816162009196248,0.38533174494955347,2.246788429053467,0.30920693911506447,-2.1355676525744727,26.033933097273543,0.8600006103515625,-0.5952159761328346,-1.7615016937255845,-5.776988976021769,2.2539855885706004,-3.7692453348736734,0.24624194742250438,2.381172374251271,83.333309785826,34.92727154328689,2.007743641148091,6,0.6200008392333984,0.9450016021728516,-0.17999839782714844,-2.4074974060058594,5.930000305175774,2,0.03532056183199561,1.2448871554133845,53.38999938964844,-1.2384112652430166,53.77999877929688,-6.310331219909977,51.83000183105469,0.03532056183199561 2694,2016-06-23,53.75,54.29999923706055,53.36000061035156,53.54999923706055,44830.0,0.004485174471968056,-2.241385660635478,1.5384999119665805,35.0593294445645,26.44075187874426,-0.3841852982359555,1.8396263390131722,0.10641623530194977,-2.3956947928998744,24.561855972920732,0.9399986267089844,-1.0217135682264598,-1.3555000305175753,-5.3322455219754445,2.621245460940294,-3.3438727762465135,0.6328727152113629,1.8633003533294001,79.85350442183572,30.23244743140637,1.9883727457289355,6,-0.7800006866455078,0.7049999237060547,-0.4200000762939453,-2.6474990844726562,4.599998474121094,3,0.02586045376090107,1.0722860557036493,53.5099983215332,1.2448871554133845,53.38999938964844,-1.2384112652430166,53.77999877929688,0.02586045376090107 2695,2016-06-24,52.209999084472656,52.63999938964844,50.7599983215332,51.2599983215332,154483.0,-0.028651179823764528,1.077347670401976,4.749985694939824,27.02701807047025,25.740048051875412,0.8536695452249461,3.1289282879501457,1.6710136792617334,-0.8686921880849781,23.50143327130548,2.990001678466797,-1.6118611245158974,-2.634500885009764,-6.653851471665803,1.3848497016462744,-4.644176178337787,-0.6248255916817413,3.142103146948969,40.96046293602302,-4.840447838893759,2.0096752933280198,6,0.31999969482421875,1.9950008392333984,1.1850013732910156,-1.1074981689453125,6.819999694824226,4,0.06052480181620812,-2.241385660635478,53.75,1.0722860557036493,53.5099983215332,1.2448871554133845,53.38999938964844,0.06052480181620812 2696,2016-06-27,50.91999816894531,52.63000106811523,50.91999816894531,52.0099983215332,141926.0,-0.024707928330743645,-2.137619559245027,-1.1473676602271952,23.37662380555423,25.711186669500464,1.8717724922685761,4.153832494681609,2.9488842057240703,0.43165340951401276,22.285555135513736,1.7100028991699148,-2.2128139574565537,-3.6210016250610337,-7.868437770029622,0.6264345199075549,-5.744719697545328,-1.4972835525767394,4.064735749685241,4.5197685319884915,-35.13609412450464,2.123718072484293,6,1.6100006103515625,3.285001754760742,2.750001907348633,0.18250274658203125,8.150001525878906,0,0.08955226899579971,1.077347670401976,52.209999084472656,-2.241385660635478,53.75,1.0722860557036493,53.5099983215332,0.08955226899579971 2697,2016-06-28,52.88999938964844,52.9900016784668,51.47999954223633,51.5,127929.0,0.038688163620252736,-1.111890648925216,-1.2752286193247637,34.34718037910386,27.32973506859185,-0.17984897597112592,1.986391422850275,1.006802463843286,-1.5142072557927833,21.203405858146347,2.0700035095214844,-2.501350671662941,-1.4610004425048828,-5.643142860444861,2.7211419754350956,-3.5520716514748685,0.6300707664651028,1.7567556812143295,60.16950613691958,25.094970791409573,2.091071208969988,6,-0.3600006103515625,1.3150005340576172,0.7800006866455078,-1.7874984741210938,6.310001373291016,1,0.060124793758234985,-2.137619559245027,50.91999816894531,1.077347670401976,52.209999084472656,-2.241385660635478,53.75,0.060124793758234985 2698,2016-06-29,54.18999862670898,54.40999984741211,53.40999984741211,53.5,57522.0,0.024579301419220156,-1.2988533970578564,0.4964021076897693,40.78404354736386,30.57097132958027,-1.4838241898952447,0.4902135044540614,-0.22767375432270143,-2.747133686255289,19.683969401178185,1.5200004577636719,-2.5096253053852635,-0.02050113677979226,-4.012411676113018,3.9714094025534337,-2.0164564064464088,1.9754541328868243,-3.430000305175774,93.97257181556502,59.285572346918485,1.9959552696666136,6,-1.604999542236321,0.015001296997077418,-0.07499885559081321,-3.0274982452392507,5.319999694824226,2,0.028234040095362678,-1.111890648925216,52.88999938964844,-2.137619559245027,50.91999816894531,1.077347670401976,52.209999084472656,0.028234040095362678 2699,2016-06-30,55.43000030517578,55.61000061035156,54.02999877929688,54.2400016784668,92662.0,0.02288248219027711,1.038713043563855,1.7246391233918985,52.643175754438865,34.60703844330351,-2.351924427831584,-0.8866050063024531,-1.3589902366232778,-3.9091372752367235,19.039615852904365,1.5800018310546804,-2.3606345055266047,1.2775005340576158,-2.600936232390289,5.155937300505521,-0.6617178491663367,3.2167189172815682,-4.597001953125002,96.28865525299297,54.850532988976674,1.9392183832239527,6,-2.2450008392333984,-1.2250003814697266,-0.9250011444091797,-3.877500534057617,5.239997863769531,3,0.07234346562250993,-1.2988533970578564,54.18999862670898,-1.111890648925216,52.88999938964844,-2.137619559245027,50.91999816894531,0.07234346562250993 2700,2016-07-01,56.06000137329102,56.1500015258789,55.06000137329102,55.5,85796.0,0.011365705658428649,1.9459396763700842,0.4705899323932344,57.99256800794593,37.231585275411206,-2.5913025350790875,-1.6367521594767354,-1.910397216009173,-4.474648018692697,18.12041618586186,1.0900001525878764,-2.1569624475492546,1.930501556396493,-1.8938997031604927,5.7549028159534785,0.018300926618003643,3.842702186174982,-5.035922930908214,98.27915688680085,51.18756134715835,1.9122006297784917,7,-2.605001449584968,-1.855001449584968,-1.280000686645515,-4.2325000762939595,3.80999755859375,4,0.04084903754428204,1.038713043563855,55.43000030517578,-1.2988533970578564,54.18999862670898,-1.111890648925216,52.88999938964844,0.04084903754428204 2701,2016-07-04,55.81999969482422,56.52000045776367,55.56000137329102,56.29999923706055,62935.0,-0.004281157199206742,1.0869500317199532,-0.8571399377388329,59.678643311120325,40.442832499899794,-2.270234602430513,-1.5676999499594828,-1.6023188760653966,-4.145509126200409,17.22889657986297,0.9599990844726491,-1.673222065505449,1.74799995422363,-1.928294809708504,5.424294718155764,-0.090147427742437,3.586147336189697,-4.4883658674316464,86.11109849637377,32.98937389870819,1.8381473819660656,7,-2.1800003051757812,-1.614999771118164,-1.029998779296875,-3.9924983978271555,4.3899993896484375,0,0.05750625406704013,1.9459396763700842,56.06000137329102,1.038713043563855,55.43000030517578,-1.2988533970578564,54.18999862670898,0.05750625406704013 2702,2016-07-05,55.1500015258789,55.79999923706055,54.81999969482422,55.790000915527344,81564.0,-0.012002833618923181,1.969713433594969,1.3333333333333481,57.05925196246132,43.10753714255812,-1.4799589359460512,-1.1056032831086497,-0.8989952946171655,-3.3908018571161804,15.882246891665087,1.0,-1.2456156729233712,1.1740016937255788,-2.2652973362588327,4.61330072370999,-0.5456478212666269,2.8936512087177846,-3.403298368056639,55.948596044490664,-2.6141859424580502,1.7196495149922073,7,-1.5100021362304616,-1.0600032806396413,-0.24500083923339133,-3.322500228881836,4.629997253417983,1,0.0710788406253422,1.0869500317199532,55.81999969482422,1.9459396763700842,56.06000137329102,1.038713043563855,55.43000030517578,0.0710788406253422 2703,2016-07-06,54.22999954223633,55.040000915527344,53.79999923706055,55.0099983215332,61520.0,-0.016681812478479552,1.9523710048046794,1.2187492549412162,60.7003840225711,45.95654320678107,-0.4996251412682682,-0.43471461455024496,0.04303914955391974,-2.408064603815049,14.673522427215518,1.3500022888183523,-1.1059842818348855,0.39799976348876953,-2.7144380795161496,3.5104376064936886,-1.1582191580136865,1.9542186849912255,-2.101432600418754,15.808827654298826,-47.6248295833698,1.5562189215024587,7,-0.5900001525878906,-0.1400012969970703,0.6750011444091797,-2.402498245239265,5.5,2,0.09164671330731444,1.969713433594969,55.1500015258789,1.0869500317199532,55.81999969482422,1.9459396763700842,56.06000137329102,0.09164671330731444 2704,2016-07-07,51.88000106811523,54.0099983215332,51.13000106811523,53.63999938964844,190696.0,-0.04333392022787752,1.3040013183613923,2.256411635823007,50.168347573583176,48.527802040460294,1.740221288486424,1.604543677149799,2.41046140248892,0.0032969255866177605,13.927978723603596,3.099998474121101,-0.9451761296676935,-1.7024988174438533,-4.580743365739856,1.1757457308521495,-3.141621091591851,-0.26337654329585547,4.639999389648445,13.914658347464446,-53.14474676568066,1.4391222741479996,7,1.839998245239265,2.2099971771240305,3.0249996185302805,-0.05249977111816406,7.7199974060058665,3,0.14707010594314096,1.9523710048046794,54.22999954223633,1.969713433594969,55.1500015258789,1.0869500317199532,55.81999969482422,0.14707010594314096 2705,2016-07-08,52.290000915527344,52.63000106811523,51.63000106811523,51.88000106811523,74192.0,0.00790284963321053,-1.1978025663275016,-0.2329546809197795,44.40271493990779,50.864034388721805,1.500563393138897,1.058202397344914,2.023653581692841,-0.37187196834940295,15.205579136015434,1.0,-0.812618324337052,-1.1714990615844698,-4.0536351504904005,1.7106370273214608,-2.6125671060374387,0.26956898286849906,4.1221995544433625,21.521335413133986,-40.913823303513226,1.4410680444529664,7,1.5349998474121094,1.799997329711914,2.7574996948242188,-0.46249961853028054,7.360000610351555,4,0.16026003263904243,1.3040013183613923,51.88000106811523,1.9523710048046794,54.22999954223633,1.969713433594969,55.1500015258789,0.16026003263904243 2706,2016-07-11,53.7400016784668,53.7400016784668,52.59000015258789,52.70000076293945,168433.0,0.027729981594031283,1.2115394490701683,2.5365885428781,51.217822299961426,52.73855015770597,0.5505427505186518,-0.4270840283013513,0.6074020933747164,-1.8189727613642646,15.603715764769428,1.4500007629394531,-0.6784217614211485,0.2870016098022461,-2.590564289987384,3.164567509591876,-1.151781340092569,1.7257845596970611,2.5665548034668006,55.88868594655181,-4.655231160068205,1.438782949894814,7,0.08499908447265625,0.34999656677246094,1.4549989700317383,-1.9125003814697337,5.05999755859375,0,0.11406767886042357,-1.1978025663275016,52.290000915527344,1.3040013183613923,51.88000106811523,1.9523710048046794,54.22999954223633,0.11406767886042357 2707,2016-07-12,53.29999923706055,53.7400016784668,53.02000045776367,53.7400016784668,105887.0,-0.008187614954663358,2.272714662227771,-0.4230788981403367,49.28523165246132,53.68312661382791,1.1787812510105482,0.01444655052175392,1.0841514866186017,-1.3642290434835331,15.696080330154757,0.720001220703125,-0.30172758447710635,-0.1535007476806669,-3.030950886934221,2.723949391572887,-1.592225817307444,1.2852243219461101,2.9030261365966865,55.49867656341625,-2.073203520601062,1.4387250696267753,7,0.5250015258789062,0.7899990081787109,2.2525014877319336,-0.6774978637695312,5.090000152587891,1,0.12964352619741604,1.2115394490701683,53.7400016784668,-1.1978025663275016,52.290000915527344,1.3040013183613923,51.88000106811523,0.12964352619741604 2708,2016-07-13,53.43999862670898,53.93999862670898,53.349998474121094,53.5,94825.0,0.002626630237380745,-3.916633553206648,0.13636600083230913,48.93762437305259,53.27139868256277,1.0294656042209667,-0.11407479342370408,1.0013367765777232,-1.496506985047354,15.898557397482366,0.6399993896484304,0.29519886796410333,-0.024501228332525216,-2.899874242648103,2.8508717859830526,-1.4621877354903177,1.4131852788252672,2.661566260837418,80.20832505490235,24.40340408422483,1.4376865071577907,7,0.38500213623047586,0.5550003051757884,2.112502098083503,-0.8174972534179616,5.36000061035157,2,0.11863773045494086,2.272714662227771,53.29999923706055,1.2115394490701683,53.7400016784668,-1.1978025663275016,52.290000915527344,0.11863773045494086 2709,2016-07-14,53.36999893188477,53.65999984741211,53.06000137329102,53.5,86243.0,-0.0013098745625569341,1.666655363879085,2.1666348782499907,54.42072891501286,52.87452767223687,0.8677806041479101,0.11044126303843171,1.1259853548378302,-1.4352412906923675,15.034147511888879,0.5999984741210866,0.65632241085099,-0.1890008926391502,-2.909836345321324,2.5318345600430234,-1.5494186189802406,1.1714168337019402,2.632134679273001,75.3246624567343,16.913243839759417,1.360417726341087,7,0.4550018310546804,0.5900001525878835,2.1825017929077077,-0.7474975585937571,5.13999938964843,3,0.11916808577172189,-3.916633553206648,53.43999862670898,2.272714662227771,53.29999923706055,1.2115394490701683,53.7400016784668,0.11916808577172189 2710,2016-07-15,54.0,54.0,52.93999862670898,53.45000076293945,95591.0,0.011804404735313634,2.8545557952267924,-4.230728601191581,62.35955124978723,53.17240633208875,-0.09516966728193665,-0.3674951387170182,0.5874499842058469,-2.0534764644341266,14.038611631584264,1.0600013732910227,0.8549528016988148,0.33250026702880575,-2.268454776327232,2.9334553103848435,-0.9679772546492131,1.6329777887068246,1.904690960296925,100.0,33.33526909265605,1.3004775216780187,7,-0.5349998474121094,-0.12000083923339844,1.5525007247924805,-0.75,4.959999084472656,4,0.1037036754466869,1.666655363879085,53.36999893188477,-3.916633553206648,53.43999862670898,2.272714662227771,53.29999923706055,0.1037036754466869 2711,2016-07-18,54.77999877929688,54.81999969482422,53.83000183105469,53.83000183105469,88072.0,0.0144444218388311,-1.084212724264765,1.7272695746259987,58.38508728105273,53.3197213674878,-1.160215789776693,-1.1264909493887885,-0.13526675783167974,-2.816734894540339,13.886211250259297,0.9899978637695312,0.7680159710164958,1.0624990463256907,-1.5855823642553304,3.710580456906712,-0.2615416589648234,2.386539751616205,1.0291983831564124,97.87229293611844,29.130747123627458,1.324040705290512,7,-1.694997787475593,-1.1399993896484446,0.5350008010864187,-1.529998779296882,4.510002136230462,0,0.08890111090003439,2.8545557952267924,54.0,1.666655363879085,53.36999893188477,-3.916633553206648,53.43999862670898,0.08890111090003439 2712,2016-07-19,54.22000122070313,54.86000061035156,53.81000137329102,54.86000061035156,70912.0,-0.010222664678214421,2.281250745058748,-0.6736857321832863,50.14246242451672,52.14661896770398,-0.8336826105191548,-0.5282048239171715,0.43348782979214917,-2.246276835835289,13.716139115031048,1.0499992370605398,0.5149137937353956,0.4610013961792063,-2.1914809809387563,3.113483773297169,-0.865239792379775,1.7872425847381876,1.495612019863401,66.66673289398182,1.070610714536059,1.3262411885589804,7,-1.2250003814697337,-0.5800018310546946,0.8149995803832937,-0.6100006103515696,4.94999694824218,1,0.08447063654083076,-1.084212724264765,54.77999877929688,2.8545557952267924,54.0,1.666655363879085,53.36999893188477,0.08447063654083076 2713,2016-07-20,55.4000015258789,55.88999938964844,54.72999954223633,54.7400016784668,116628.0,0.021763192154359512,-2.4117435865790786,-1.0312507450587707,49.85673937058593,52.11199583403762,-2.0453557319549276,-1.6436201054602435,-0.7277317048413394,-3.4230595522446663,13.29461750566863,1.6699981689453054,0.2627718209433567,1.5465015411376868,-1.2015763457579638,4.294579428033337,0.17246259768986505,2.9205404845855085,-4.270000457763672,83.38990721882759,20.78076324981567,1.3740389434478244,7,-1.6400012969970632,-1.7600021362304616,-0.22250175476073508,-1.355001449584961,2.579998016357429,2,0.053971079086935214,2.281250745058748,54.22000122070313,-1.084212724264765,54.77999877929688,2.8545557952267924,54.0,0.053971079086935214 2714,2016-07-21,55.13999938964844,55.5,54.77000045776367,55.5,65998.0,-0.004693179225076505,3.0555461365659307,-0.5454555963355837,45.44553576655565,52.22786481477627,-1.4240456947701503,-1.342999651736264,-0.43385199479450876,-3.0931393290355373,13.211233142088668,0.7299995422363281,0.07435762162570825,1.2169994354248033,-1.5897383563498906,4.023737227199497,-0.18636946046254366,2.62036833131215,-3.9147983551025476,74.57627776161388,15.798413821732794,1.4033688958873456,7,-0.8999996185302734,-1.5,0.03750038146972656,-1.0949993133544993,3.0100021362304616,3,0.06637649415896085,-2.4117435865790786,55.4000015258789,2.281250745058748,54.22000122070313,-1.084212724264765,54.77999877929688,0.06637649415896085 2715,2016-07-22,55.36999893188477,55.59000015258789,54.52000045776367,55.0099983215332,61620.0,0.00417119232466856,1.674989032787198,-1.0000000000000198,47.770065628670835,51.844780740188426,-1.3088404576689712,-1.395678745683135,-0.6430441519049381,-3.2551653131277547,11.654793552782273,1.0699996948242188,-0.10115219681600962,1.288998985290533,-1.4670315320999023,4.045029502680968,-0.0890162734046882,2.6670142439857543,-4.051501930236832,74.99995415022977,18.86661820817759,1.3780152586952188,7,-0.9549999237060618,-1.7299995422363352,-0.9724998474121165,-1.1149978637695384,2.729999542236321,4,0.05670939949829523,3.0555461365659307,55.13999938964844,-2.4117435865790786,55.4000015258789,2.281250745058748,54.22000122070313,0.05670939949829523 2716,2016-07-25,55.47999954223633,55.90999984741211,55.40999984741211,55.5,42059.0,0.0019866464235782644,-5.250005960470162,-0.055556732929257585,51.73136372788292,52.116573193013046,-1.2807507161291767,-1.208499781231616,-0.720536480385924,-3.283248574055712,10.090835184842234,0.5400009155273366,0.0775919952106392,1.170999526977539,-1.2133874963065736,3.5553865502616517,-0.021193984664520826,2.363193038619599,-4.0700724928283805,79.52378011342368,22.40180601842775,1.1921935116420566,7,-1.0550003051757812,-1.8400001525878906,-1.0825004577636719,-1.164999008178711,3.0400009155273438,0,0.06272529868330379,1.674989032787198,55.36999893188477,3.0555461365659307,55.13999938964844,-2.4117435865790786,55.4000015258789,0.06272529868330379 2717,2016-07-26,56.06999969482422,56.18000030517578,55.56999969482422,55.63999938964844,56762.0,0.010634465707569651,-1.1403541647147006,-21.499523173755485,60.000000000000036,53.34572604045165,-1.6053217851318564,-1.6317054883990707,-1.289844950900175,-3.79984262080076,8.80771450347268,0.7000007629394531,0.36147505477050856,1.6019996643066392,-0.8079411086597759,4.011940437273054,0.3970292778234281,2.8069700507898503,-4.4800697334961015,93.37345659862257,29.744009838884523,1.204970386483209,7,-1.510000228881836,-2.4300003051757812,-1.7200002670288086,-1.7549991607666016,2.1599998474121094,1,0.05742823681521014,-5.250005960470162,55.47999954223633,1.674989032787198,55.36999893188477,3.0555461365659307,55.13999938964844,0.05742823681521014 2718,2016-07-27,55.72000122070313,56.47999954223633,55.63999938964844,56.22999954223633,86116.0,-0.006242170073587405,-1.5074557183281427,-1.1860417664697054,76.66666490060356,55.817496705517286,-1.0034127633397745,-1.2239589409215554,-0.9082881008030697,-3.3703831578108137,8.61252576297317,0.8400001525878906,0.4338541503653417,1.1755010604858498,-1.2936899775734432,3.6446920985451428,-0.05909445854379669,2.4100965795154963,-3.8546670387441537,61.2245573197461,-8.334357303592142,1.2345955190296476,7,-1.0100021362304759,-2.0800018310546946,-1.3875017166137766,-1.405000686645515,2.0499992370605398,2,0.06191667036360915,-1.1403541647147006,56.06999969482422,-5.250005960470162,55.47999954223633,1.674989032787198,55.36999893188477,0.06191667036360915 2719,2016-07-28,59.43999862670898,59.72999954223633,56.4900016784668,56.5,125821.0,0.06676233532858666,-1.189191244224784,-5.764722161968158,84.01521814010448,58.22368191555253,-4.215094173764761,-4.878244017630152,-4.512230044138953,-6.975867205746624,9.810102225122769,4.009998321533196,0.6837998703242576,4.694998550415029,1.4074435088643469,7.982553591965711,3.0512210296396916,6.338776071190367,-7.2054912159278075,94.4337626393901,18.0218740894655,1.64377752077534,7,-2.6699981689453054,-4.194999694824212,-5.147499084472649,-5.12499809265136,-0.34999847412108664,3,-0.02456256928338163,-1.5074557183281427,55.72000122070313,-1.1403541647147006,56.06999969482422,-5.250005960470162,55.47999954223633,-0.02456256928338163 2720,2016-07-29,58.349998474121094,59.5,57.75,59.5,149856.0,-0.018337822640831947,2.0434742226320712,-0.391157164303241,72.70934894190061,59.81526654453563,-2.730273409732746,-3.80286123969406,-3.3367573154020747,-5.782277613858668,11.005771505154653,1.75,0.9326943820250548,3.4904985427856445,-0.1323141742954732,7.113311259866762,1.6790921842450857,5.301904901326203,-5.36594185019441,68.0555285740272,-10.499974439707259,1.8114063585405589,7,-1.5799980163574219,-3.104999542236328,-4.63749885559082,-4.034997940063477,0.6700019836425781,4,-0.003427539905264898,-1.189191244224784,59.43999862670898,-1.5074557183281427,55.72000122070313,-1.1403541647147006,56.06999969482422,-0.003427539905264898 2721,2016-08-01,59.02999877929688,59.63999938964844,58.5099983215332,58.7599983215332,162793.0,0.011653818731072851,-1.9350659644985657,-0.23478269522931894,77.5746004938183,62.863281885569144,-3.066485946058137,-4.4586429888382995,-3.9258120862848713,-6.340589593606062,12.066671657100065,1.2900009155273438,1.1420826856474164,4.0099988937378015,-0.05002348262087253,8.070021270096476,1.9799877055584645,6.0400100819171385,-5.371347863539235,83.17305796597783,1.630754030263958,2.0300111881793375,8,-1.904998779296882,-3.704999923706062,-5.662499427795417,-4.824998855590827,0.5699996948242116,0,-0.015754706495131443,2.0434742226320712,58.349998474121094,-1.189191244224784,59.43999862670898,-1.5074557183281427,55.72000122070313,-0.015754706495131443 2722,2016-08-02,59.06999969482422,59.36000061035156,58.7599983215332,59.2400016784668,82808.0,0.0006776370719046021,1.9268415225299826,-0.6296359089560297,77.35666984620002,65.91882971619293,-2.621884264664672,-4.416337696921744,-3.952477583049692,-6.262224308853391,13.548761942902354,0.6000022888183594,1.2135100031874373,3.8539999008178683,-0.5925301905743439,8.30052999221008,1.6307348551217657,6.077264946513971,-4.804213916418703,83.86308501738066,2.063143101011974,2.2232650456961047,8,-1.9449996948242188,-3.6399993896484375,-5.702500343322754,-4.864999771118164,0.740001678466804,1,-0.009310974096868652,-1.9350659644985657,59.02999877929688,2.0434742226320712,58.349998474121094,-1.189191244224784,59.43999862670898,-0.009310974096868652 2723,2016-08-03,59.20000076293945,59.2400016784668,58.70000076293945,59.18000030517578,95566.0,0.0022007968306563264,9.799771123402632,-0.11764837877257937,78.1642642056031,69.5542439871982,-2.409560268519712,-4.379444079675267,-4.08831235909161,-6.278288433629065,14.487705689057135,0.5400009155273438,1.3254475369419154,3.7355009078979506,-1.0235406458107335,8.494542461606635,1.3559801310436086,6.115021684752293,-4.387793608150858,83.64200219933926,0.9807226911074167,2.3795207768543425,8,-2.075000762939453,-3.770000457763672,-5.832501411437988,-4.995000839233398,0.04000091552734375,2,-0.01638515554395681,1.9268415225299826,59.06999969482422,-1.9350659644985657,59.02999877929688,2.0434742226320712,58.349998474121094,-0.01638515554395681 2724,2016-08-04,59.5099983215332,59.88000106811523,58.709999084472656,59.0,68980.0,0.005236445179031435,-1.1467923300097511,25.49933244325768,77.4676026308114,72.85397032076938,-2.2735750880296095,-4.309460930255099,-4.410333057051162,-6.4690744739770025,14.305935231335154,1.170001983642571,1.6302648533981952,3.663998603820801,-1.1084408431596557,8.436438050801257,1.2777788803305725,6.050218327311029,-4.206011927999832,82.62898774461985,2.071673575973307,2.3862197234902274,8,-1.8649978637695312,-4.004997253417976,-6.114998817443848,-5.304998397827148,-1.109996795654304,3,-0.02923874832542095,9.799771123402632,59.20000076293945,1.9268415225299826,59.06999969482422,-1.9350659644985657,59.02999877929688,-0.02923874832542095 2725,2016-08-05,60.66999816894531,61.22999954223633,59.54999923706055,59.7400016784668,101783.0,0.019492520250876444,-1.5648832732980207,1.8235285317855086,78.29011351751876,75.8049425196178,-2.908575530228646,-5.0693720488258975,-5.580730306614427,-7.502226552025533,14.322761461389394,1.720001220703125,1.9115306191025638,4.404998588562009,-0.5218657432565692,9.331862920380587,1.9415664226527198,6.868430754471298,-4.816890014462118,79.41172345701175,1.001484748441598,2.463432165909288,8,-2.269998550415039,-4.489997863769531,-6.974998474121094,-6.464998245239258,-2.6799964904785156,4,-0.026042493226349994,-1.1467923300097511,59.5099983215332,9.799771123402632,59.20000076293945,1.9268415225299826,59.06999969482422,-0.026042493226349994 2726,2016-08-08,59.86999893188477,60.79999923706055,59.709999084472656,60.7599983215332,57535.0,-0.013186076499175359,1.2474201667453202,-0.9569922024012097,76.5258165513483,77.64114435865649,-1.5872876814242787,-3.9912135111247764,-4.786454263632173,-6.571079494452228,15.075723390931312,1.0900001525878906,2.2817315489300043,3.298499488830572,-1.7286483954178777,8.325647373079022,0.7849255467063472,5.812073430954797,-3.2641259831161378,46.24500922765187,-32.26062811642115,2.5135739421242245,8,-1.43499946594239,-3.6899986267089915,-6.039999008178718,-5.664999008178718,-1.9500007629394602,0,-0.014197402526901048,-1.5648832732980207,60.66999816894531,-1.1467923300097511,59.5099983215332,9.799771123402632,59.20000076293945,-0.014197402526901048 2727,2016-08-09,60.209999084472656,60.209999084472656,59.38999938964844,59.7599983215332,63571.0,0.005678973754028371,2.6444369092527444,-0.5056191815111395,74.51579386164133,77.4021586876607,-1.4284920160794385,-3.9916444308734356,-5.118673303971626,-6.789796213528213,15.7561944095431,0.8199996948242188,2.650743774414437,3.29299964904785,-1.7372579866313487,8.323257284727049,0.7778708312082543,5.808128466887446,-2.956748412618545,59.683756920738695,-17.452062475799487,2.5151288178395985,8,-1.3499984741210938,-4.029998779296875,-6.28749942779541,-6.004999160766602,-1.8999977111816335,1,-0.010131217731721764,1.2474201667453202,59.86999893188477,-1.5648832732980207,60.66999816894531,-1.1467923300097511,59.5099983215332,-0.010131217731721764 2728,2016-08-10,59.77999877929688,60.099998474121094,59.5,59.7599983215332,87425.0,-0.007141675995917196,-1.222228501592998,0.04444538634342273,73.24649987997856,76.2056344365356,-0.40456020462123377,-3.227804903947174,-4.695721897796503,-6.221898361842499,16.607761319291043,0.7099990844726562,2.989975774550963,2.54599933624268,-2.359186683271524,7.451185355756884,0.093406326485578,4.998592345999782,-1.9700032655892628,42.46029763715906,-33.55350213688264,2.452593009757101,8,-0.28999900817871804,-3.599998474121101,-5.9149999618530344,-5.574998855590827,-1.0699996948242259,2,0.0005018834828838248,2.6444369092527444,60.209999084472656,1.2474201667453202,59.86999893188477,-1.5648832732980207,60.66999816894531,0.0005018834828838248 2729,2016-08-11,59.72999954223633,59.86000061035156,59.06000137329102,59.77999877929688,48233.0,-0.0008363873884499329,6.618935169206668,-2.499904634750564,72.24491146394922,76.15403027231876,-0.3454232140313138,-2.82156300054983,-4.6402803455357,-6.0521328017157,17.19190054604301,0.7999992370605398,3.2237910545512634,2.178000068664552,-2.4914092958853544,6.847409433214459,-0.1567046136104011,4.5127047509395055,-1.4412034645346878,30.875517709351243,-43.39661319227375,2.334704682274953,8,0.1399993896484375,-3.549999237060547,-5.8650007247924805,-5.524999618530273,-0.11999893188476562,3,-0.008203547087306529,-1.222228501592998,59.77999877929688,2.6444369092527444,60.209999084472656,1.2474201667453202,59.86999893188477,-0.008203547087306529 2730,2016-08-12,59.599998474121094,59.88000106811523,59.2599983215332,59.59000015258789,71053.0,-0.0021764786390682245,1.175434839348724,-0.1999694819561782,70.97760010379719,75.42103022898308,-0.021750132366605612,-2.3721336018486667,-4.503978732601212,-5.809010845345611,18.053306117450436,0.6200027465820241,3.3878868468054577,1.7679990768432603,-2.670485102902049,6.2064832565885695,-0.45124301302939784,3.9872411667159184,-0.8994339113845982,31.034354241115192,-40.81481187928293,2.2192420898726546,8,0.3650016784667969,-3.1699981689453125,-5.694999694824219,-5.394998550415039,-0.029998779296875,4,-0.020134177499404604,6.618935169206668,59.72999954223633,-1.222228501592998,59.77999877929688,2.6444369092527444,60.209999084472656,-0.020134177499404604 2731,2016-08-15,59.6500015258789,60.0,59.36000061035156,59.58000183105469,97529.0,0.0008389773999661898,-1.5097910153036038,7.001144601296504,69.28880550631898,74.52460085788519,0.028433088541177653,-2.1487488165382587,-4.561477385214268,-5.734873553072774,19.547369867427218,0.6399993896484375,3.0795237423138246,1.5745019912719656,-2.6899224777172464,5.8389264602611775,-0.5577102432226368,3.706714225766568,-0.5953160660124297,51.30446320468287,-17.085815463638944,2.132212234494606,8,0.3149986267089915,-2.7400016784667898,-5.692502021789544,-5.4450016021728445,0.7599983215332102,0,-0.027828999244734587,1.175434839348724,59.599998474121094,6.618935169206668,59.72999954223633,-1.222228501592998,59.77999877929688,-0.027828999244734587 2732,2016-08-16,58.79999923706055,59.540000915527344,58.79999923706055,59.4000015258789,42115.0,-0.014249828450542124,-1.4666628519839529,-8.571498637602948,65.74640695008017,73.14483894060488,0.9343667483796807,-0.9887240251009786,-3.732226084082079,-4.774312959928622,20.9343891959622,0.8500022888183523,2.9848337570024697,0.49549980163574503,-3.370450472351912,4.361450075623402,-1.4374753353580871,2.428474938629577,2.4300003051757812,0.0,-66.43411926909872,1.932975136993829,8,1.1700000762939453,-1.7150001525878906,-4.842499732971191,-4.594999313354492,2.049999237060547,1,-0.014966004753969253,-1.5097910153036038,59.6500015258789,1.175434839348724,59.599998474121094,6.618935169206668,59.72999954223633,-0.014966004753969253 2733,2016-08-17,58.38999938964844,58.77999877929688,58.20000076293945,58.77000045776367,30668.0,-0.006972786611087134,1.9000066757583463,0.6333326975528886,41.88563817713036,69.19128733464032,1.3604506967457723,-0.36178458090304844,-3.3494588451769047,-4.260445360562443,22.295309365492123,0.5999984741210938,2.7572590147279215,-0.06399993896484091,-3.6802108811946894,3.5522110032650076,-1.8721054100797616,1.7441055321500798,2.791400146484378,10.555483735607458,-50.17488688598281,1.8081054711149236,8,1.3250007629394531,-1.3050003051757812,-4.432499885559082,-4.184999465942383,2.6100006103515625,2,-0.0013700636614768502,-1.4666628519839529,58.79999923706055,-1.5097910153036038,59.6500015258789,1.175434839348724,59.599998474121094,-0.0013700636614768502 2734,2016-08-18,58.79999923706055,58.88000106811523,58.349998474121094,58.5,36845.0,0.007021747759853536,1.304344581090871,-0.7894694574110325,53.88601377638252,66.47972069673628,0.9377617974624499,-0.5096578555960889,-3.7747513892678697,-4.58485417298489,23.754401203452304,0.5300025939941335,2.5351595690236337,0.16299991607665731,-3.1002887995040496,3.426288631657364,-1.4686444417136926,1.7946442738670072,2.262144348144531,33.33326269076144,-25.377054643421857,1.6316443577903534,8,0.7000007629394531,-1.7150001525878906,-4.8899993896484375,-4.594999313354492,2.020000457763672,3,-0.0015306148597901137,1.9000066757583463,58.38999938964844,-1.4666628519839529,58.79999923706055,-1.5097910153036038,59.6500015258789,-0.0015306148597901137 2735,2016-08-19,58.5099983215332,59.08000183105469,58.34000015258789,59.08000183105469,46642.0,-0.004931988423301892,1.596481130749617,-1.9000165303968566,45.18518570846266,62.997428380860114,0.9936366201389859,0.029139467956021292,-3.4340944040175145,-4.214071413732839,25.51777122096831,0.7400016784667969,2.2753888341438895,-0.2840009689331069,-3.165260225760754,2.5972582878945403,-1.7246305973469305,1.1566286594807167,2.437659550781248,17.22209388821661,-36.80784088555694,1.4406296284138225,8,0.6950016021728516,-1.4249992370605469,-4.617498397827148,-4.304998397827148,2.2900009155273438,4,0.01880024475087927,1.304344581090871,58.79999923706055,1.9000066757583463,58.38999938964844,-1.4666628519839529,58.79999923706055,0.01880024475087927 2736,2016-08-22,58.959999084472656,59.22999954223633,58.34000015258789,58.7400016784668,48939.0,0.007691006252752652,1.3421088295378685,-0.38595798504915574,49.053351874977835,60.16826816011972,0.4481000368788557,-0.15471311926687292,-3.801375318345819,-4.589593457697788,27.195145058357372,0.8899993896484375,2.0123246301378686,-0.008000183105465908,-2.4303653847716333,2.4143650185607015,-1.2191827839385496,1.2031824177276178,1.8777525034667946,56.71628619335958,6.193186519771444,1.211182600833085,8,0.1900005340576172,-1.4399986267089844,-5.28749942779541,-4.754999160766602,2.0,0,0.01034600779890793,1.596481130749617,58.5099983215332,1.304344581090871,58.79999923706055,1.9000066757583463,58.38999938964844,0.01034600779890793 2737,2016-08-23,59.290000915527344,59.43000030517578,58.79999923706055,58.849998474121094,58854.0,0.005597046068163802,-1.3333333333333333,2.0000346794749526,50.74875260792378,57.66851846322474,-0.029198014737360722,-0.2436012572591295,-4.023129669948091,-4.835894913114558,28.82936704990288,0.6300010681152344,1.6291842649444988,0.16100158691406108,-1.8421099770068068,2.164113150834929,-0.8405541950463729,1.162557368874495,1.4422406394121055,88.61793156492587,40.53743569014178,1.0015557819604355,8,-0.1900005340576172,-1.7700004577636719,-5.9275007247924805,-5.085000991821289,2.3899993896484375,1,0.01889018240159035,1.3421088295378685,58.959999084472656,1.596481130749617,58.5099983215332,1.304344581090871,58.79999923706055,0.01889018240159035 2738,2016-08-24,59.16999816894531,59.540000915527344,58.9000015258789,59.2599983215332,40541.0,-0.002023996369185488,-1.0317652544066034,-0.20454466638923569,47.079042080225136,54.872310753922065,-0.005390340639110036,0.15612345096470648,-3.7917854131417386,-4.647368367331879,30.37458511041253,0.6399993896484446,1.2974914146911942,-0.13150100708007528,-1.331891694465611,1.0688896803054604,-0.7316963507728431,0.46869433661269255,1.46095375431414,69.16645738826918,24.404547597282416,0.6001953436927693,8,-0.06999778747558594,-1.2949981689453125,-5.8524980545043945,-4.964998245239258,2.9800033569335866,2,0.02839277264094142,-1.3333333333333333,59.290000915527344,1.3421088295378685,58.959999084472656,1.596481130749617,58.5099983215332,0.02839277264094142 2739,2016-08-25,57.97999954223633,58.68000030517578,57.36000061035156,58.66999816894531,93519.0,-0.020111520424780815,2.71829381645471,7.666638409697792,27.00859772618334,49.98686604529831,1.017238835739228,1.2976664133350795,-2.4458835066522866,-3.397944149882946,29.66923770616082,1.80999755859375,0.9432195945320672,-1.2484996795654268,-2.583459081995713,0.08645972286485915,-1.9159793807805698,-0.5810199783502838,2.5537143346103264,28.440313995037393,-11.445455018067413,0.6674797012151438,8,0.7000007629394531,-0.10499954223632812,-4.279999732971191,-3.7749996185302734,4.510002136230469,3,0.05208693483282478,-1.0317652544066034,59.16999816894531,-1.3333333333333333,59.290000915527344,1.3421088295378685,58.959999084472656,0.05208693483282478 2740,2016-08-26,58.1500015258789,58.40999984741211,57.5099983215332,57.79999923706055,61571.0,0.002932079768623197,1.0689715651239777,-0.5072507035089653,33.52496903306405,46.013106437158875,0.692777533310327,1.172002076877014,-2.466075730882494,-3.508206029434625,28.925772451724445,0.9000015258789062,0.6138770352137257,-1.0684978485107521,-2.43381621559557,0.2968205185740658,-1.7511570320531646,-0.38583866496833963,2.193289554978051,36.23856903376149,-2.7253657721124256,0.6826591835424093,8,0.299999237060554,-0.27500152587889914,-4.210001945495598,-3.9450016021728445,4.739997863769538,4,0.04591570247435106,2.71829381645471,57.97999954223633,-1.0317652544066034,59.16999816894531,-1.3333333333333333,59.290000915527344,0.04591570247435106 2741,2016-08-29,58.099998474121094,58.36999893188477,57.77999877929688,58.0099983215332,28031.0,-0.0008598976860826335,-1.1454580764189515,0.2571416115355743,28.600467047464463,41.88577978131268,0.5585255358960097,1.2108398606919977,-2.326619054592598,-3.3960713991680933,28.07837683933943,0.5900001525878906,0.28409348589978123,-1.0720008850097642,-2.524890160161412,0.3808883901418838,-1.7984455225855882,-0.3455562474339402,2.0642951785055317,33.944851384314944,-2.2990995394471057,0.7264446375758256,8,0.3500022888183594,0.220001220703125,-4.0724992752075195,-3.894998550415039,5.270000457763679,0,0.046471615040439174,1.0689715651239777,58.1500015258789,2.71829381645471,57.97999954223633,-1.0317652544066034,59.16999816894531,0.046471615040439174 2742,2016-08-30,58.52000045776367,58.72000122070313,58.06000137329102,58.06000137329102,54972.0,0.007228949994373179,-1.8695702652050046,5.111092273131782,37.19518388404589,41.364618193192186,0.10574956289940474,0.7879175707476094,-2.6378698444486517,-3.746238314362053,27.29798925691317,0.6599998474121094,-0.030564019673754217,-0.6244989395141616,-2.106054885177386,0.8570570061490628,-1.3652769123457702,0.11627903331744704,1.4760356123264486,53.21099472591929,17.019996458296816,0.7407779728316114,8,-0.06999969482421875,-0.12000083923339844,-4.48750114440918,-4.315000534057617,5.099998474121101,1,0.04169512316511392,-1.1454580764189515,58.099998474121094,1.0689715651239777,58.1500015258789,2.71829381645471,57.97999954223633,0.04169512316511392 2743,2016-08-31,58.22999954223633,58.70000076293945,58.22999954223633,58.52999877929688,71091.0,-0.004955586350971597,-2.1333494398738604,-0.6521735524853887,35.46516957597865,39.31785772648065,0.4142282402264925,1.0556459225028192,-2.2441138731769854,-3.383707255257697,26.53143514777414,0.470001220703125,-0.3419482943298746,-0.8659997940063491,-2.4023983552691917,0.6703987672564935,-1.6341990746377704,-0.09780051337492779,1.6078744002694805,63.97048098823021,25.9873434188014,0.7681992806314196,8,0.220001220703125,0.2049999237060547,-4.130000114440918,-4.024999618530273,5.060001373291016,2,0.05924782397494344,-1.8695702652050046,58.52000045776367,-1.1454580764189515,58.099998474121094,1.0689715651239777,58.1500015258789,0.05924782397494344 2744,2016-09-01,57.77000045776367,58.7599983215332,57.75,58.20000076293945,62179.0,-0.007899692393763535,-3.2978540354522434,1.4333379957529255,33.33340281758639,38.00099296082772,0.7965196234384919,1.4531064832908385,-1.691302913197383,-2.871478743585662,25.22153179791421,1.0099983215332031,-0.5864364634514914,-1.2389989852905288,-2.8707865616425394,0.3927885910614819,-2.054892773466534,-0.42310519711452343,1.919201084812883,20.8001708984375,-17.315820876059846,0.8158937881760064,9,0.6800003051757812,1.0900001525878906,-3.595001220703125,-3.565000534057617,5.209999084472656,3,0.0758179164515933,-2.1333494398738604,58.22999954223633,-1.8695702652050046,58.52000045776367,-1.1454580764189515,58.099998474121094,0.0758179164515933 2745,2016-09-02,59.09000015258789,59.18000030517578,57.90999984741211,57.90999984741211,54902.0,0.022849224240343968,-1.1525425920537937,-2.7441848086442753,45.85798632919082,37.645952344629166,-0.4833881053812945,0.009136563387414753,-2.851592212908969,-4.128807642844009,23.38835111838992,1.4099998474121094,-0.5168425712642772,0.16000061035155966,-1.2742272552004508,1.59422847590357,-0.5571133224244491,0.8771145431275684,0.4594493340551651,93.70628437895141,54.89325408967669,0.7171139327760061,9,-0.6399993896484375,0.2049999237060547,-3.082500457763672,-3.845001220703125,4.1300010681152415,4,0.057539372433560665,-3.2978540354522434,57.77000045776367,-2.1333494398738604,58.22999954223633,-1.8695702652050046,58.52000045776367,0.057539372433560665 2746,2016-09-05,59.02000045776367,59.43999862670898,58.61000061035156,59.099998474121094,27917.0,-0.0011846284420961029,1.18421013005137,-0.06779491158309896,51.83947171005292,37.76714335597685,-0.45145775627763385,0.012850285662295846,-2.5778156954379483,-4.006925261660875,21.54270004911508,0.8299980163574148,-0.5710706417139662,0.13250083923340128,-1.2331817085294219,1.4981833869962244,-0.5503404346480067,0.8153421131148093,-1.6599998474121094,75.14801714583699,30.127248718350785,0.6828412738814106,9,-0.5699996948242188,0.27499961853027344,-3.012500762939453,-3.7750015258789062,3.4300003051757812,0,0.06557097427768133,-1.1525425920537937,59.09000015258789,-3.2978540354522434,57.77000045776367,-2.1333494398738604,58.22999954223633,0.06557097427768133 2747,2016-09-06,59.599998474121094,59.91999816894531,59.209999084472656,59.22999954223633,59418.0,0.009827143542170624,-2.463411457121856,-4.6251013304086595,59.83737628614034,39.18473604552298,-1.0983628427609773,-0.6484362786142128,-3.0066045687952823,-4.522518994191259,20.074906710397332,0.8999977111816406,-0.5284647201327033,0.7429988861083956,-0.5218469872210179,2.007844759437809,0.11057594944369242,1.3754218227730988,-2.198397903442384,85.2534578414069,34.39118347720023,0.6324229366647053,9,-0.9599990844726562,-0.30499839782714844,-3.3749990463256836,-4.354999542236328,2.69000244140625,1,0.06325504285710082,1.18421013005137,59.02000045776367,-1.1525425920537937,59.09000015258789,-3.2978540354522434,57.77000045776367,0.06325504285710082 2748,2016-09-07,59.81000137329102,60.02999877929688,59.59000015258789,59.59000015258789,55318.0,0.003523538666886372,-2.9999653211264343,0.5945996102811735,58.48739549674316,42.68238024225185,-1.3500011336809692,-0.9023396333261147,-3.1017497407933448,-4.655384941906611,18.562116279032825,0.4399986267089915,-0.5373379067464512,0.9515016555786175,-0.31801599284850823,2.2210193040057433,0.31674283136505466,1.5862604797921804,-2.307664898681651,90.35098579861068,35.731765873447785,0.6347588242135618,9,-1.0400028228759837,-0.5150012969970774,-3.532501220703132,-4.565002441406257,3.25,2,0.06370167983803388,-2.463411457121856,59.599998474121094,1.18421013005137,59.02000045776367,-1.1525425920537937,59.09000015258789,0.06370167983803388 2749,2016-09-08,59.2400016784668,60.040000915527344,59.0099983215332,59.97000122070313,45618.0,-0.009530173578607637,1.3678249621818341,-3.3181613261200527,55.858764603590586,45.16391308342147,-0.650925978008928,-0.39097715765466035,-2.461122723803186,-3.9972075935200877,17.185716662979,1.0300025939941406,-0.5996993280891161,0.40600185394286825,-0.8105059555383605,1.622509663424097,-0.2022520507977461,1.0142557586834826,-1.5860054655761715,62.441369206991105,2.9639508836567146,0.608253904740616,9,-0.345001220703125,0.05499839782714844,-2.9625015258789062,-3.9950027465820312,4.0,3,0.06836595412408109,-2.9999653211264343,59.81000137329102,-2.463411457121856,59.599998474121094,1.18421013005137,59.02000045776367,0.06836595412408109 2750,2016-09-09,58.4000015258789,59.27999877929688,58.4000015258789,59.15999984741211,50088.0,-0.014179610546723342,-1.31578736027385,1.0410942439840092,45.77041781818093,47.07168539127885,0.25509164020338915,0.3736710498879532,-1.579109866553516,-3.092658735943253,15.492923560224225,0.879997253417983,-0.6528519131626211,-0.3739984512329144,-1.5490983930756528,0.8011014906098239,-0.9615484221542872,0.2135515196884583,-0.5551249367773394,0.0,-57.35530440715258,0.5875499709213707,9,0.49499893188477273,0.8949985504150462,-1.825000762939446,-3.0800018310546804,4.019996643066413,4,0.07842462151868079,1.3678249621818341,59.2400016784668,-2.9999653211264343,59.81000137329102,-2.463411457121856,59.599998474121094,0.07842462151868079 2751,2016-09-12,57.9900016784668,58.13000106811523,57.36000061035156,58.0099983215332,83595.0,-0.007020545148965773,4.923031779101769,0.026311430564827164,40.298525308207225,47.41650110507455,0.7239820175692842,0.6882166157772076,-1.1232581823945935,-2.6244694891994484,13.975876537021737,1.0400009155273366,-0.4798999382792104,-0.7009983062744141,-1.849780640329847,0.4477840277810188,-1.275389473302127,-0.1266071392467012,2.049999237060547,23.507499864777536,-28.658431384614886,0.5743911670277152,9,0.7099990844726562,1.0899982452392578,-0.7000017166137695,-1.9950027465820312,5.1699981689453125,0,0.09018795293772808,-1.31578736027385,58.4000015258789,1.3678249621818341,59.2400016784668,-2.9999653211264343,59.81000137329102,0.09018795293772808 2752,2016-09-13,57.91999816894531,58.61999893188477,57.79999923706055,58.099998474121094,71502.0,-0.0012071651577046927,-2.9047774750227404,9.001526135062953,40.601516698599184,47.98720634092128,0.782179218558106,0.7261420244358092,-0.9856715693698561,-2.5101440049947286,12.814998254533288,0.8199996948242259,-0.37371984357732657,-0.7270017623901381,-1.924580188468525,0.4705766636882487,-1.325790975429335,-0.12821254935094117,2.066402740478516,20.895428911416477,-27.917130884379684,0.5987892130391951,9,0.7800025939941406,0.8650016784667969,-0.6124982833862305,-1.9249992370605469,5.220001220703125,1,0.07821137322519744,4.923031779101769,57.9900016784668,-1.31578736027385,58.4000015258789,1.3678249621818341,59.2400016784668,0.07821137322519744 2753,2016-09-14,58.31000137329102,58.56999969482422,57.93999862670898,58.41999816894531,89066.0,0.006733480950881887,2.073177085756322,0.6110922731318217,52.82052184936095,50.152441788896226,0.45227974127459447,0.3476631470174425,-1.2725074303529524,-2.8537461201763037,12.207767381567319,0.6500015258789062,-0.2229061359984854,-0.332998657226554,-1.5347185367462046,0.8687212222930967,-0.9338585969863757,0.2678612825332678,1.6238715301513622,35.4477856254255,-15.28318998539865,0.6008599397598243,9,0.3899993896484304,0.4199981689453054,-0.7900009155273509,-2.315002441406257,5.19999694824218,2,0.0682558643200335,-2.9047774750227404,57.91999816894531,4.923031779101769,57.9900016784668,-1.31578736027385,58.4000015258789,0.0682558643200335 2754,2016-09-15,58.709999084472656,58.86000061035156,57.83000183105469,58.2599983215332,43473.0,0.006859847397720165,1.746649441276849,-4.091035200277705,54.60523591481699,51.12435840952137,0.2231050690837506,-0.06263414863310146,-1.4868036372971858,-3.193528330394358,11.391052958523163,1.029998779296875,-0.1397758139864962,0.0714990615844755,-1.128418110816483,1.271416233985434,-0.5284595246160038,0.6714576477849548,1.1723963731079152,70.31248758235357,17.015155215055522,0.5999585862004787,9,-0.009998321533203125,-0.009998321533203125,-0.8749990463256836,-2.7150001525878906,4.6599998474121165,3,0.0740930396295787,2.073177085756322,58.31000137329102,-2.9047774750227404,57.91999816894531,4.923031779101769,57.9900016784668,0.0740930396295787 2755,2016-09-16,59.61000061035156,59.61000061035156,58.66999816894531,58.77000045776367,135653.0,0.01532961233032859,1.2381006444112423,1.866663840969779,60.89466383362872,52.13049086769645,-0.6653455168505715,-0.9233410501164272,-2.200034342569353,-4.027150220400131,10.533158336395946,0.94000244140625,0.009634429267698863,0.9165004730224595,-0.3571892562269454,2.1901902022718645,0.2796556083977606,1.5533453376471584,0.22194695028442624,100.0,42.42659256483637,0.6368448646247022,9,-0.9099998474121094,-0.9099998474121094,-1.585000991821289,-3.615001678466797,2.7000007629394602,4,0.060895840143388114,1.746649441276849,58.709999084472656,2.073177085756322,58.31000137329102,-2.9047774750227404,57.91999816894531,0.060895840143388114 2756,2016-09-19,59.56999969482422,60.2400016784668,59.5,59.70000076293945,54856.0,-0.000671043702697105,-4.4814846211446895,-0.15476314821458576,58.01525294910732,51.92803271913723,-0.6024798318227553,-0.8804377532742862,-2.0166216210328756,-3.923681520721402,9.7107885294586,0.7400016784667969,0.2277952415239355,0.8459995269775362,-0.4825914162565539,2.1745904702116263,0.18170405536049117,1.5102949985945813,-2.2099990844726562,72.54092978462616,13.820208516105424,0.6642954716170459,9,-0.7699985504150391,-0.7699985504150391,-1.3724994659423828,-3.575000762939453,2.6399993896484375,0,0.04784284856003973,1.2381006444112423,59.61000061035156,1.746649441276849,58.709999084472656,2.073177085756322,58.31000137329102,0.04784284856003973 2757,2016-09-20,60.40999984741211,60.7400016784668,59.5,59.5,55494.0,0.01410106021304669,-1.7252788711847782,-6.999941312831949,65.35210162774601,52.69077784480421,-1.4700942794262204,-1.7204358350468993,-2.686307487687813,-4.691012554872337,8.836584833302595,1.2400016784667969,0.3005618247987911,1.6299997329711928,0.11905724624967462,3.140942219692711,0.8745284896104337,2.385470976331952,-2.992399215698242,88.6597302969565,29.33888714140815,0.755471243360759,9,-1.3599987030029297,-1.3599987030029297,-1.9724998474121094,-4.415000915527344,2.5699996948242188,1,0.045522264640724064,-4.4814846211446895,59.56999969482422,1.2381006444112423,59.61000061035156,1.746649441276849,58.709999084472656,0.045522264640724064 2758,2016-09-21,60.849998474121094,61.099998474121094,60.33000183105469,60.61999893188477,78706.0,0.007283539609673317,1.109581166880046,0.2527467920905724,71.75138107556053,54.45662411946754,-1.952367551610017,-2.1377218566936875,-2.951880783627402,-5.046104116139915,7.92892813334731,0.7699966430664062,0.3469266216386728,1.9859983444213896,0.2187123569820102,3.753284331860769,1.1023553507016999,2.8696413381410792,-3.299501800537108,92.35473221264334,26.997969528288166,0.883642993719689,9,-1.6199989318847656,-1.6199989318847656,-2.3224992752075195,-4.854999542236328,2.6300010681152344,2,0.03763354105097072,-1.7252788711847782,60.40999984741211,-4.4814846211446895,59.56999969482422,1.2381006444112423,59.61000061035156,0.03763354105097072 2759,2016-09-22,61.0,61.06999969482422,60.7400016784668,60.93000030517578,47346.0,0.0024651031986910876,2.142851952770209,0.3043471049707357,66.15903071956971,56.72202555295518,-2.0411024089570162,-2.160649562092132,-2.9198610307939106,-5.110901377545481,8.623537781933694,0.3299980163574219,0.2949168207456623,1.9849998474121122,0.029672865162375217,3.940326829661849,1.0073363562872402,2.9626633385369843,-3.2365332183837907,95.88483697273197,32.70487991691897,0.9776634911248697,9,-1.7700004577636719,-1.7700004577636719,-2.6000003814697266,-5.005001068115234,2.0699996948242188,3,0.04114751346775747,1.109581166880046,60.849998474121094,-1.7252788711847782,60.40999984741211,-4.4814846211446895,59.56999969482422,0.04114751346775747 2760,2016-09-23,60.81999969482422,61.15999984741211,60.65999984741211,60.86999893188477,40626.0,-0.002950824675012842,-1.7027105048817957,-0.7142779291554149,64.95013969250536,59.4610938178772,-1.6558562098923701,-1.8660361971611934,-2.5764881064447565,-4.831827382437986,9.380960429291058,0.5,0.2331136454887286,1.671499633789061,-0.39650465959177694,3.739503927169899,0.6374974870986421,2.70550178047948,-2.856341011657719,79.51806121440669,17.114536255809867,1.0340021466904192,9,-1.3400001525878906,-1.5599994659423828,-2.5275001525878906,-4.825000762939453,2.1399993896484375,4,0.0419269853642823,2.142851952770209,61.0,1.109581166880046,60.849998474121094,-1.7252788711847782,60.40999984741211,0.0419269853642823 2761,2016-09-26,60.79999923706055,60.849998474121094,60.33000183105469,60.7599983215332,62424.0,-0.0003288467258143468,6.428555858310626,-0.8000305180436798,60.988996785459996,61.72636938308395,-1.3358148979444877,-1.7216573335710308,-2.4151245861805464,-4.734217753336203,10.032938958721621,0.5199966430664062,0.23085246198914433,1.5164991378784194,-0.6148528961973696,3.6478511719542084,0.4508231208405249,2.582175154916314,-2.5806332607543965,78.31321425042341,18.02344136587091,1.0656760170378956,9,-1.3049983978271484,-1.539999008178711,-2.6549997329711914,-4.805000305175781,1.5,0,0.024835561762804437,-1.7027105048817957,60.81999969482422,2.142851952770209,61.0,1.109581166880046,60.849998474121094,0.024835561762804437 2762,2016-09-27,60.959999084472656,61.13000106811523,60.38999938964844,60.88999938964844,69160.0,0.0026315764707212086,2.609732043170913,1.7499523173755485,60.62842996162031,62.593914728890546,-1.1390219812393312,-1.7807878705754305,-2.410934401658338,-4.836286116191616,10.48182474529949,0.7400016784667898,0.38492736971168995,1.5544990539550767,-0.6701324151259911,3.7791305230361445,0.44218331941454636,2.666814788495607,-2.5053823984780266,75.90346494836359,18.614168753413352,1.1123157345405337,9,-1.4649982452392578,-1.6999988555908203,-2.6249990463256836,-4.965000152587891,1.479999542236321,1,0.020505249651789903,6.428555858310626,60.79999923706055,-1.7027105048817957,60.81999969482422,2.142851952770209,61.0,0.020505249651789903 2763,2016-09-28,61.68000030517578,61.72999954223633,60.86000061035156,60.86000061035156,68105.0,0.011811043824088818,-1.1219494040696323,11.71433242506812,71.94239816455726,64.52026608997281,-1.487101813907529,-2.3495331458130195,-2.9930346272932695,-5.495496989283154,11.125918410885042,0.8699989318847656,0.6542819494775856,2.1020002365112305,-0.26905790662275564,4.473058379645217,0.9164711649442339,3.287529308078227,-3.0089529662677563,96.42862008550385,38.147300218363284,1.1855290715669935,9,-1.480001449584961,-2.135000228881836,-3.369999885559082,-5.685001373291016,-0.3600006103515625,2,0.02107651152121437,2.609732043170913,60.959999084472656,6.428555858310626,60.79999923706055,-1.7027105048817957,60.81999969482422,0.02107651152121437 2764,2016-09-29,62.1500015258789,62.7400016784668,61.9000015258789,62.0,103153.0,0.00761999381286782,-3.8000217983649685,0.18292875817600712,86.12709752816927,67.32386983381063,-1.584443941820787,-2.6082998682469096,-3.30844824953914,-5.892575752974118,12.576244235472501,1.0600013732910156,0.9661412873360575,2.353001403808584,-0.12176441588938047,4.827767223506548,1.1156184939596017,3.590384313657566,-3.1730589666380453,75.51866431769912,9.457630304783606,1.2373829098489824,9,-1.0300006866455007,-2.1000003814697195,-3.662501335144036,-6.1550025939941335,-1.470001220703118,3,0.02139980665653929,-1.1219494040696323,61.68000030517578,2.609732043170913,60.959999084472656,6.428555858310626,60.79999923706055,0.02139980665653929 2765,2016-09-30,62.4900016784668,62.7400016784668,60.56000137329102,62.0099983215332,122696.0,0.0054706378799738165,3.4489649749709863,3.199989827577589,93.94522344245928,71.3160887775164,-1.6460539181065386,-2.825378807031562,-3.4941374178849145,-6.165079260111014,13.144993081938278,2.180000305175774,1.1888050991164647,2.523001480102536,-0.2017629521392692,5.247765912344342,1.160619263981637,3.8853836962234354,-3.0614920249188273,89.62655535980828,17.43167335499679,1.3623822161209012,9,-1.3700008392333984,-2.440000534057617,-4.212501525878906,-6.495002746582031,-1.2600021362304688,4,0.009281453044948096,-3.8000217983649685,62.1500015258789,-1.1219494040696323,61.68000030517578,2.609732043170913,60.959999084472656,0.009281453044948096 2766,2016-10-03,62.88999938964844,63.68000030517578,62.72000122070313,62.72999954223633,78861.0,0.006400987364983068,-9.666864469641538,0.3333306842565366,95.59630317648525,74.67655561626522,-1.7048690431443276,-3.07841204402569,-3.7355407692546194,-6.489619342267389,13.723559454717138,1.1899986267089844,1.4043791272823754,2.72949924468994,-0.24986458462024075,5.708863074000121,1.239817330034846,4.219181159345034,-3.0641106931102087,75.98782079971801,-2.5847240255779695,1.4896819146550917,10,-0.8849983215332031,-2.3699989318847656,-4.727499008178711,-6.895000457763672,-1.8899993896484375,0,0.0011130496979419036,3.4489649749709863,62.4900016784668,-3.8000217983649685,62.1500015258789,-1.1219494040696323,61.68000030517578,0.0011130496979419036 2767,2016-10-04,63.36999893188477,63.599998474121094,62.5,62.7599983215332,84649.0,0.007632366781598954,1.0560725006595506,3.8125074505877468,95.66784045478896,77.33393999173504,-1.9230683539450908,-3.43774611088984,-4.067118821287529,-6.900184285672971,13.813353380721244,1.0999984741210938,1.5289407580706893,3.02099876403809,-0.2698167515207075,6.311814279596888,1.375591006258695,4.6664065218174855,-3.0045346101372843,90.06405514684776,5.787155969270586,1.6454077577793975,10,-1.3649978637695384,-2.849998474121101,-4.984998703002937,-7.375000000000007,-0.5099983215332102,1,-0.016884956806995532,-9.666864469641538,62.88999938964844,3.4489649749709863,62.4900016784668,-3.8000217983649685,62.1500015258789,-0.016884956806995532 2768,2016-10-05,63.61999893188477,63.61999893188477,62.75,63.2599983215332,60070.0,0.003945084491302042,3.8333192048487446,0.5901643444980912,95.54728133977184,80.59930117175749,-1.9431673396882587,-3.5707496759802027,-4.151448956441364,-7.071405806170091,13.814564608691931,0.8699989318847727,1.7133539991909004,3.0804988861084084,-0.5067028159028482,6.667700588119658,1.2868980351027801,4.874099737114037,-2.790499572457321,98.07687840281527,11.536480501251233,1.7936008510056258,10,-1.6149978637695384,-3.099998474121101,-5.1949987411499094,-7.625000000000007,-0.9699974060058736,2,-0.01854763164078599,1.0560725006595506,63.36999893188477,-9.666864469641538,62.88999938964844,3.4489649749709863,62.4900016784668,-0.01854763164078599 2769,2016-10-06,63.290000915527344,63.86999893188477,62.90999984741211,63.7400016784668,51001.0,-0.005187017005623407,1.7042407895938323,-1.2499999999999754,88.17427944162948,83.1797611438824,-1.4015608940440458,-3.0796753580001024,-3.7761249101555023,-6.643629877403171,14.574087144340236,0.9599990844726634,1.7766482985331535,2.5480009078979506,-1.1846293366991745,6.280631152495069,0.6816857855993916,4.41431603019651,-2.061431423695126,82.47738839409172,-2.262952180489009,1.8663151222985597,10,-1.1900005340576172,-2.6750011444091797,-4.847500801086426,-7.295001983642578,-1.979999542236321,3,-0.031126579115277164,3.8333192048487446,63.61999893188477,1.0560725006595506,63.36999893188477,-9.666864469641538,62.88999938964844,-0.031126579115277164 2770,2016-10-07,62.97999954223633,63.709999084472656,62.83000183105469,63.2599983215332,101674.0,-0.004898109793121552,-2.034503623998632,0.6222184546263723,83.4970505421141,85.68065600573286,-0.8414269555908831,-2.539142229628247,-3.388325886512469,-6.246719833726658,16.003700032413413,0.8799972534179688,1.7553496114849594,2.0089996337890597,-1.680369917704681,5.6983691852828,0.16431485804218937,3.85368440953593,-1.3288013399956995,35.03649025302304,-49.13003329151807,1.844684775746869,10,-0.8500003814697266,-2.364999771118164,-4.32499885559082,-6.9850006103515625,-1.529998779296875,4,-0.03651951816096943,1.7042407895938323,63.290000915527344,3.8333192048487446,63.61999893188477,1.0560725006595506,63.36999893188477,-0.03651951816096943 2771,2016-10-10,63.22000122070313,63.52999877929688,62.72000122070313,63.2400016784668,68660.0,0.003810760244700395,1.7000158947133543,0.07143051771114628,81.29176306066039,87.97658190562619,-0.7845555717851482,-2.4951640649867315,-3.568058851320778,-6.399610676157842,16.50203928091007,0.80999755859375,1.8111170363482003,1.987501335144053,-1.5505144099747596,5.5255170802628655,0.21849346258464664,3.756509207703459,-1.2137949017194387,52.554874602171566,-29.76092228040288,1.7690078725594067,10,-1.0050010681152344,-2.605001449584968,-4.347500801086433,-7.2250022888183665,-1.4799995422363352,0,-0.03147740651759312,-2.034503623998632,62.97999954223633,1.7042407895938323,63.290000915527344,3.8333192048487446,63.61999893188477,-0.03147740651759312 2772,2016-10-11,62.45000076293945,63.45000076293945,62.36000061035156,63.25,59332.0,-0.012179696977157262,-1.2244911463949149,39.99904634752518,66.59752203144343,87.38270677972466,0.2447686390253665,-1.4423355817215366,-2.746784088533431,-5.585691052566617,17.384355249250948,1.0900001525878906,1.8809654044841153,0.9910007476806655,-2.2189175263778225,4.200919021739153,-0.613958389348582,2.595959884709913,-0.14558762589158647,5.960281631075389,-71.98394639138425,1.6049591370292453,10,-0.2350006103515554,-1.835000991821289,-3.577500343322754,-6.4550018310546875,-0.18000030517578125,1,-0.023218586793035678,1.7000158947133543,63.22000122070313,-2.034503623998632,62.97999954223633,1.7042407895938323,63.290000915527344,-0.023218586793035678 2773,2016-10-12,62.290000915527344,62.84000015258789,61.63000106811523,62.36000061035156,83365.0,-0.002562047165050818,1.3495155699090535,0.0874997019764919,63.35404168206753,84.85236724126892,0.5592028620271776,-1.0212352248445598,-2.5405029473847236,-5.392635225621881,18.03183100960542,1.2099990844726634,1.9996930939332387,0.6320009231567383,-2.230619629320614,3.4946214756340837,-0.799309353081938,2.0633111993954145,1.579998016357429,29.46430700167928,-44.30164430107944,1.4313102762386731,10,-0.07500076293944602,-1.6750011444091797,-3.3225011825561523,-6.215002059936523,0.7000007629394531,2,0.009150741474497792,-1.2244911463949149,62.45000076293945,1.7000158947133543,63.22000122070313,-2.034503623998632,62.97999954223633,0.009150741474497792 2774,2016-10-13,63.06000137329102,63.06999969482422,62.04999923706055,62.2599983215332,83515.0,0.01236154192400618,1.4878069204216637,-11.428664850136341,70.66421456327004,82.26558847691454,-0.07614693288703478,-1.5269209933431185,-3.2643140956340844,-6.129556730356619,19.09269699108702,1.0200004577636719,2.1449191293439966,1.1845012664795007,-1.380572059812586,3.7495745927715802,-0.09803539666653904,2.4670379296255405,0.7651976013183557,68.75008023709877,-4.1111239257540575,1.282536663146041,10,-0.31000137329102273,-2.4450016021728587,-4.0275020599365305,-6.8800010681152415,-0.20000076293946023,3,-0.006501741809123662,1.3495155699090535,62.290000915527344,-1.2244911463949149,62.45000076293945,1.7000158947133543,63.22000122070313,-0.006501741809123662 2775,2016-10-14,63.2400016784668,63.97000122070313,62.93000030517578,63.0099983215332,73742.0,0.0028544291350429685,-4.333346375053834,0.28750309942970237,71.86381398503097,79.62864523341963,-0.1548564888264039,-1.497821031897061,-3.432477132075057,-6.2808437487312005,20.05811527729578,1.0400009155273509,2.174855763914543,1.1830015182495117,-1.2154030715088169,3.5814061080078403,-0.01620077662965258,2.382203813128676,-1.6100006103515696,68.80344040024964,-3.2289875429134156,1.1992022948791652,10,-0.4400005340576172,-2.575000762939453,-4.145001411437988,-7.060001373291016,-0.27000045776366477,4,-0.030518663092207632,1.4878069204216637,63.06000137329102,1.3495155699090535,62.290000915527344,-1.2244911463949149,62.45000076293945,-0.030518663092207632 2776,2016-10-17,62.41999816894531,63.34000015258789,62.18000030517578,63.29999923706055,65068.0,-0.012966532064478065,1.4166590505406125,-3.8260357581185525,61.69870031422313,75.85429632891231,0.6609746932429204,-0.4778550976158442,-2.5841304951201494,-5.429578206344232,20.25090309494471,1.1599998474121094,2.0738813779487515,0.22049808502197266,-1.8753177170076754,2.3163138870516136,-0.8274098159928513,1.2684059860367967,-0.743197097778328,33.760557663058016,-36.22146600577532,1.0479079010148213,10,0.3800029754638672,-1.7549972534179688,-3.324997901916504,-6.239997863769531,-0.019996643066413355,0,-0.015539849959310681,-4.333346375053834,63.2400016784668,1.4878069204216637,63.06000137329102,1.3495155699090535,62.290000915527344,-0.015539849959310681 2777,2016-10-18,63.15999984741211,63.33000183105469,62.72000122070313,62.7400016784668,46909.0,0.011855201861171505,-1.6521818453220618,-0.4772700672339577,61.821071368286674,72.10693966541395,-0.12510402409311894,-1.0553801135529213,-3.297566686200419,-6.128907206608915,20.05262463185058,0.910003662109375,1.9178078199742004,0.8229997634887667,-1.1347772847481252,2.7807768117256586,-0.15588876062967927,1.8018882876072126,-1.437334773254399,65.38455895418605,-1.2004231841685282,0.9788885241184451,10,-0.3599987030029297,-2.2749996185302734,-4.2699995040893555,-6.979999542236328,-1.3299980163574219,1,-0.022482554977452107,1.4166590505406125,62.41999816894531,-4.333346375053834,63.2400016784668,1.4878069204216637,63.06000137329102,-0.022482554977452107 2778,2016-10-19,63.13999938964844,63.47999954223633,62.959999084472656,63.25,65831.0,-0.00031666335991120675,-1.212762158301409,-0.26190735694822886,58.51976746781804,68.81199389054602,-0.2015466372032364,-0.9012285112095384,-3.236823109404142,-6.072887293298578,19.615213712964568,0.5200004577636719,1.6973370604350606,0.6884992599487276,-1.1683606246923972,2.5453591445898525,-0.2399306823718348,1.61692920226929,-1.372387592559818,56.77078262804534,-8.325415568281372,0.9284299423205622,10,-0.3399982452392578,-2.2399978637695312,-4.397499084472656,-6.959999084472656,-1.1699981689453054,2,-0.013778887239384363,-1.6521818453220618,63.15999984741211,1.4166590505406125,62.41999816894531,-4.333346375053834,63.2400016784668,-0.013778887239384363 2779,2016-10-20,63.5099983215332,63.59000015258789,62.81999969482422,63.08000183105469,58972.0,0.0058599768049003575,1.6101703682151747,-3.909037314468026,58.732842038980394,66.0604151679756,-0.600171599213887,-1.131558728862764,-3.5593275960280977,-6.397803038731261,19.099883229702712,0.7700004577636719,1.4347195974657012,0.9329982757568374,-0.8485576506614478,2.7145542021751297,0.04222031254769121,1.8237762389659835,-1.6983387359722926,74.30152715679434,11.799812881847316,0.8907779632091459,10,-0.7099971771240234,-2.609996795654297,-4.7949981689453125,-7.329998016357422,-0.7399978637695312,3,-0.008187634338042482,-1.212762158301409,63.13999938964844,-1.6521818453220618,63.15999984741211,1.4166590505406125,62.41999816894531,-0.008187634338042482 2780,2016-10-21,63.36999893188477,63.72000122070313,63.0099983215332,63.65999984741211,62049.0,-0.002204367711358679,2.4633978414587907,-0.6744262382342078,54.301066815243786,63.061448918484885,-0.44592700028285037,-0.8334563385005325,-3.3682903695060276,-6.211959163300946,18.528188085422425,0.710002899169929,1.1460230880847746,0.665498924255381,-0.9432203708567997,2.2742182193675546,-0.1388607233007093,1.4698585718114714,-1.5151725136210175,77.27259215956335,15.796140888912916,0.8043596475560885,10,-0.569997787475593,-2.049999237060554,-4.66999816894532,-7.1899986267089915,-0.36999893188477273,4,-0.008047945875482743,1.6101703682151747,63.5099983215332,-1.212762158301409,63.13999938964844,-1.6521818453220618,63.15999984741211,-0.008047945875482743 2781,2016-10-24,62.31000137329102,63.97000122070313,62.31000137329102,63.63000106811523,102939.0,-0.016727119716904548,-1.5151518654452196,4.5517087158980924,41.396128827699656,60.26129411806891,0.526812158471941,0.3641365648543129,-2.27013194308325,-5.119000759850273,18.0769905884049,1.6599998474121094,0.9186757273605295,-0.4699987411498938,-1.8239321978480305,0.8839347155482358,-1.1469654694989586,0.20696798719917098,-0.4128714589784792,0.0,-55.47016185354612,0.6769667283490655,10,0.48999977111815696,-0.5750007629394602,-3.6100006103515696,-6.1300010681152415,0.9599990844726491,0,0.010592197606579035,2.4633978414587907,63.36999893188477,1.6101703682151747,63.5099983215332,-1.212762158301409,63.13999938964844,0.010592197606579035 2782,2016-10-25,62.209999084472656,62.52999877929688,61.97000122070313,62.29999923706055,66677.0,-0.0016049155290378536,1.0363575832818401,0.06818194954194796,38.26956363334002,57.47412989043253,0.6584310644416433,0.5929902013366757,-2.104941720620225,-4.987881200107267,17.479119192672748,0.55999755859375,0.7172315388559483,-0.6325010299682603,-1.722336121271482,0.45733406133496146,-1.1774185756198747,-0.08758348431664587,-0.2714117440322994,11.999893188476207,-36.507726771919664,0.5449175456516113,10,0.7600021362304759,-0.47499847412109375,-3.4099979400634766,-5.779998779296875,1.7400016784667969,1,0.0030542106446302952,-1.5151518654452196,62.31000137329102,2.4633978414587907,63.36999893188477,1.6101703682151747,63.5099983215332,0.0030542106446302952 2783,2016-10-26,62.97999954223633,63.31000137329102,60.86999893188477,62.20000076293945,140160.0,0.012377438821661313,2.388886534141449,-8.666638409697791,47.59689170591266,54.91109401739281,-0.0037996657277759027,-0.07865671840373523,-2.7862451954371608,-5.722609663735177,16.70454541949421,2.44000244140625,0.5437047363508896,0.07249946594238565,-0.8705937520773404,1.0155926839621117,-0.39904714306747735,0.5440460749522487,0.990001678466804,68.06448556384237,22.868436446911616,0.4715466090098633,10,-0.5599994659423757,-0.8299980163574219,-3.9299983978271484,-6.069999694824219,-0.7299995422363281,2,-0.01825972879549509,1.0363575832818401,62.209999084472656,-1.5151518654452196,62.31000137329102,2.4633978414587907,63.36999893188477,-0.01825972879549509 2784,2016-10-27,63.47999954223633,64.37999725341797,63.06000137329102,63.2400016784668,99383.0,0.007939028320644637,-3.3999974568621028,0.3076900504714582,53.76505626098016,52.90012093694273,-0.4894260109560662,-0.49951830663029284,-3.203126971890619,-6.180239963246869,14.7976440486287,1.3999977111816406,0.5116730968487317,0.5059995651245117,-0.3989894994622958,1.4109886297113192,0.053505032831104415,0.958494097417919,-2.6100006103515554,74.35902730607249,26.726256584129708,0.45249453229340386,10,-0.8550014495849609,-1.125,-4.25,-6.395000457763672,-1.6899986267089844,3,-0.02378699326436695,2.388886534141449,62.97999954223633,1.0363575832818401,62.209999084472656,-1.5151518654452196,62.31000137329102,-0.02378699326436695 2785,2016-10-28,63.06999969482422,64.34999847412111,62.72999954223633,63.5099983215332,81195.0,-0.006458724801018834,-1.8928579943529056,-1.8333439298089456,48.898668049890105,51.47789512979461,-0.11854299823211534,-0.04620763248502158,-2.7037103906337876,-5.695335360086027,14.449954654291028,1.6199989318847798,0.504757081257452,0.06699981689452983,-0.809406294342395,0.9434059281314546,-0.3712032387239361,0.5052028725129958,-2.200000762939446,62.678114386632174,15.02072957287669,0.4382030556184631,10,-0.44500160217285156,-0.7150001525878906,-3.8400001525878906,-5.9850006103515625,-0.13000106811524148,4,-0.004756607555290171,-3.3999974568621028,63.47999954223633,2.388886534141449,62.97999954223633,1.0363575832818401,62.209999084472656,-0.004756607555290171 2786,2016-10-31,62.959999084472656,63.38999938964844,62.540000915527344,62.70000076293945,90494.0,-0.001744103549767284,-1.9310392454766085,-0.5909071205014609,54.146324216731685,50.6251454462885,0.08505679160498403,0.07305145193240747,-2.5182347728795307,-5.497535487498148,13.489442625981976,0.8499984741210938,0.37823601333046497,-0.04650077819824361,-0.9215648541842825,0.8285632977877952,-0.4840328161912595,0.39103125979477227,-2.0198001861572195,59.54419236516769,6.339252822397583,0.43753203799301876,10,-0.33500099182128906,-0.6049995422363281,-3.589999198913574,-5.875,0.2700004577636719,0,0.0006353385658992572,-1.8928579943529056,63.06999969482422,-3.3999974568621028,63.47999954223633,2.388886534141449,62.97999954223633,0.0006353385658992572 2787,2016-11-01,62.29999923706055,63.18000030517578,61.95000076293945,62.959999084472656,93914.0,-0.010482843980454848,1.2363581507773296,-2.53847733908476,50.075175289500876,49.68685742647548,0.6819509966820334,0.6838403143501921,-1.7995116157939606,-4.742783274160615,12.8789245388081,1.2299995422363281,0.20188578579087846,-0.6530006408691378,-1.5645658643874967,0.2585645826492211,-1.1087832526283208,-0.19721802910995478,-1.2910043716430621,40.74076891726656,-14.828266859102321,0.4557826117591799,11,0.3249988555908203,0.08499908447265625,-2.9224987030029297,-5.215000152587891,1.8900032043457031,1,0.015569843219614299,-1.9310392454766085,62.959999084472656,-1.8928579943529056,63.06999969482422,-3.3999974568621028,63.47999954223633,0.015569843219614299 2788,2016-11-02,62.43999862670898,63.06000137329102,62.040000915527344,62.2599983215332,110532.0,0.0022471812417799164,-2.29034997046665,-0.27272779816777815,44.85047918139937,48.14437266452204,0.48300771636214535,0.47527307904184113,-1.8740815041186991,-4.7851365679916995,12.221345209735341,1.020000457763679,0.14582343874287318,-0.4540012359619183,-1.3360658599489525,0.4280633880251159,-0.8950335479554354,-0.012968923968401214,-1.363583713531483,20.164550265380573,-32.343524258373094,0.441032311993516,11,0.18499946594238992,0.030000686645514918,-3.06249809265136,-4.919998168945305,2.6599998474121307,2,0.024183250631664377,1.2363581507773296,62.29999923706055,-1.9310392454766085,62.959999084472656,-1.8928579943529056,63.06999969482422,0.024183250631664377 2789,2016-11-03,61.31999969482422,62.70000076293945,61.31999969482422,62.5,116685.0,-0.017937203019182557,-1.3389842562958651,-6.555546136566189,36.20688804690319,46.13390835692863,1.4077233697096574,1.5179429086647644,-0.6619554599369479,-3.5452300914125487,11.547073418656517,1.3800010681152344,0.00059870023891051,-1.4755001068115234,-2.5826343836736,-0.3683658299494468,-2.029067245242558,-0.9219329683804887,-0.17751313484191655,0.0,-48.36291422224106,0.5535671384310371,11,1.3049983978271484,1.1499996185302734,-1.447500228881836,-3.549999237060547,4.25,3,0.01516634556105978,-2.29034997046665,62.43999862670898,1.2363581507773296,62.29999923706055,-1.9310392454766085,62.959999084472656,0.01516634556105978 2790,2016-11-04,60.68000030517578,61.38999938964844,60.38999938964844,61.27999877929688,73791.0,-0.010437041631336741,1.4390252979651839,0.5084731516503471,37.16815503652655,45.66413349124274,1.8171068146435658,2.083625823502274,0.05915314413257988,-2.793415935821173,11.154343130542735,1.0,-0.14033820487864546,-2.0004995346069308,-3.4513862398200956,-0.549612829393773,-2.725942887213513,-1.2750561820003483,3.6999969482421875,9.666697184244793,-38.86851433471557,0.7254433526065799,11,1.7049980163574219,1.7049980163574219,-0.09499931335449219,-2.049999237060547,5.339996337890611,4,0.018292692893359774,-1.3389842562958651,61.31999969482422,-2.29034997046665,62.43999862670898,1.2363581507773296,62.29999923706055,0.018292692893359774 2791,2016-11-07,61.22999954223633,61.4000015258789,60.84000015258789,61.11999893188477,81308.0,0.009063929372024715,1.4888696743129846,-0.18333481683047312,35.35659045757866,45.34046980504703,1.2268107341881418,1.4513057515229733,-0.4000615485851,-3.2584029138993316,10.869331552745313,0.7200012207031179,-0.3122424348075725,-1.3510002136230455,-2.9146650813470103,0.2126646541009123,-2.1328326474850243,-0.5691677797610666,3.070197753906257,30.107522471157345,-15.623174097769336,0.7818324338619794,11,1.154998779296875,1.154998779296875,-0.6449985504150391,-2.5999984741210938,4.969997406005859,0,0.02792747178273447,1.4390252979651839,60.68000030517578,-1.3389842562958651,61.31999969482422,-2.29034997046665,62.43999862670898,0.02792747178273447 2792,2016-11-08,61.0,61.43000030517578,60.93000030517578,61.20000076293945,48510.0,-0.003756321149041897,-1.941175150624376,-1.8181786655570602,34.264699777513215,43.859115146335974,1.4160328234640787,1.6517933572342187,-0.09361828695116259,-2.9376383092985563,10.988817092829892,0.5,-0.46184071818724703,-1.5084997177124038,-3.224753380683154,0.20775394525833946,-2.3666265491977754,-0.6503728862270322,3.221993338012709,22.846447833696406,-20.600115223665522,0.8581268314853733,11,1.3849983215332031,1.3849983215332031,0.2625007629394531,-1.8999996185302734,5.529998779296889,1,0.036557369544857776,1.4888696743129846,61.22999954223633,1.4390252979651839,60.68000030517578,-1.3389842562958651,61.31999969482422,0.036557369544857776 2793,2016-11-09,62.86000061035156,63.34000015258789,60.5099983215332,60.599998474121094,248608.0,0.03049181328445183,-1.3196713110038272,-11.299967575196932,46.07962642642808,43.00517849805241,-0.5171651500884735,-0.17214052660854406,-1.8446366777765206,-4.6970526204271295,11.220275622372988,2.8300018310546875,-0.3978160770987742,0.3230009078979492,-1.3969022526410555,2.042904068436954,-0.5369506723715531,1.1829524881674516,1.2853528486938615,83.72883328484143,42.35996999258131,0.859951580269502,11,-0.49000167846678977,-0.4750022888183594,-1.5974998474121094,-3.315000534057617,4.69000244140625,2,0.021158158099598756,-1.941175150624376,61.0,1.4888696743129846,61.22999954223633,1.4390252979651839,60.68000030517578,0.021158158099598756 2794,2016-11-10,62.6500015258789,63.93999862670898,62.0099983215332,62.95000076293945,143243.0,-0.0033407426413241126,-1.443029631400149,-0.13274289977483494,45.6937937680781,42.64908135562885,-0.4886717685004598,0.0058683580542506775,-1.511019190014089,-4.390499341680588,11.198528110840815,1.9300003051757741,-0.3048843873491336,0.1335018157958885,-1.569847909298879,1.8368515408906632,-0.7181730467514953,0.9851766783432723,1.420244851778584,63.6620456882628,25.726246267132346,0.8516748625473859,11,-0.4850025177001882,-0.265003204345696,-1.387500762939446,-3.025001525878899,5.529998779296882,3,0.03910609558772604,-1.3196713110038272,62.86000061035156,-1.941175150624376,61.0,1.4888696743129846,61.22999954223633,0.03910609558772604 2795,2016-11-11,61.31000137329102,62.70000076293945,61.2599983215332,62.36999893188477,81028.0,-0.02138866911334969,-1.4827549919759766,3.533334181045909,44.21296255415192,41.54537450423111,0.643040578308792,1.2583820079534789,-0.10297685531170231,-2.9361673694341803,10.495986790364608,1.44000244140625,-0.3719583350071787,-1.1099983215331974,-2.8588379029901247,0.638841259923737,-1.9844181122616646,-0.23557853080473024,2.68664006460628,23.323702057712286,-18.608884000745963,0.8744197907284659,11,0.8549976348876882,1.0749969482421804,0.04749870300292258,-1.5550022125244212,6.999996185302727,4,0.06948292653911126,-1.443029631400149,62.6500015258789,-1.3196713110038272,62.86000061035156,-1.941175150624376,61.0,0.06948292653911126 2796,2016-11-14,61.45000076293945,62.5,61.11999893188477,61.5,90635.0,0.0022834674035649982,-2.8873110792326084,0.04716920020728969,45.62212771418236,41.050591440306825,0.29762064072520644,1.0982971031851818,-0.16964773067012118,-2.939262494118303,10.587147606426514,1.3800010681152273,-0.5367019978965075,-0.9214990615844698,-2.7233368729319523,0.8803387497630055,-1.822417967258211,-0.020580155910728593,2.489997863769524,27.40531655311554,-17.557039825586756,0.9009189056737389,11,0.7149982452392578,0.93499755859375,-0.07750129699707031,-1.2700004577636719,6.600002288818359,0,0.0743693380535011,-1.4827549919759766,61.31000137329102,-1.443029631400149,62.6500015258789,-1.3196713110038272,62.86000061035156,0.0743693380535011 2797,2016-11-15,61.7400016784668,62.0,61.13000106811523,61.5,59271.0,0.004719298810851091,1.289475929709047,-4.800106813153277,42.43903460210829,40.78265315371893,-0.08959110822014793,0.7340964185600427,-0.40013635110553736,-3.1207382268418726,10.683234866264089,0.8699989318847727,-0.6383256113282059,-0.5604982376098633,-2.3433215750688845,1.222325099849158,-1.451909906339374,0.3309134311196473,2.128996963500967,35.860152988253475,-5.924652496905608,0.8914116687295092,11,0.42499732971191406,0.6449966430664062,-0.32500171661376953,-1.1250019073486328,6.429996490478516,1,0.07223834059808443,-2.8873110792326084,61.45000076293945,-1.4827549919759766,61.31000137329102,-1.443029631400149,62.6500015258789,0.07223834059808443 2798,2016-11-16,62.27000045776367,62.54999923706055,61.61000061035156,61.75,71489.0,0.008584366130357957,-1.3499988079059677,2.166653421282683,42.64884743242464,41.49842641877687,-0.7221855917156361,0.14290439770417152,-0.8700072454784333,-3.5587854183557894,10.472761824723415,0.9399986267089844,-0.7719461237540202,0.01300048828125,-1.7254807874335114,1.7514817639960114,-0.8562401495761307,0.8822411261386307,1.5294181991577034,40.78020036631915,2.9871037687140785,0.869240637857382,11,-0.10500144958496094,0.11499786376953125,-0.8550004959106445,-1.6550006866455078,5.729999542236328,2,0.06841172780177951,1.289475929709047,61.7400016784668,-2.8873110792326084,61.45000076293945,-1.4827549919759766,61.31000137329102,0.06841172780177951 2799,2016-11-17,62.9900016784668,62.9900016784668,61.9900016784668,62.20000076293945,54775.0,0.011562569703070569,1.5316426357113195,1.5192311924586437,49.53162737988724,42.87214556803917,-1.319102649422561,-0.6514513559608446,-1.501898792245015,-4.20151405983809,10.515729809306555,1.0,-0.8152225541388987,0.7590015411376925,-0.9149332028110138,2.4329362850863987,-0.07796583083666064,1.5959689131120456,0.7412285931091205,100.0,62.65495592919438,0.8369673719743534,11,-0.7650032043457031,-0.6050033569335938,-1.5750017166137695,-2.375001907348633,5.289997100830092,3,0.07239246311768022,-1.3499988079059677,62.27000045776367,1.289475929709047,61.7400016784668,-2.8873110792326084,61.45000076293945,0.07239246311768022 2800,2016-11-18,62.86000061035156,63.56999969482422,62.66999816894531,63.0,80994.0,-0.002063836555820764,-2.46151588955075,-0.17721421190377318,49.41589659671864,44.434290694610276,-0.9469281764924062,-0.5919676025815406,-1.2564021847132807,-4.004271196634917,10.601696536543805,0.9000015258789062,-0.8360333217732361,0.6545003890991197,-0.9608921282921941,2.2698929064904334,-0.1531958695965372,1.4621966477947765,0.8044050435858026,71.0204545560705,34.976359617944084,0.8076962586956583,11,-0.6350021362304688,-0.4750022888183594,-1.1775007247924805,-2.2450008392333984,5.819999694824219,4,0.0846325110271815,1.5316426357113195,62.9900016784668,-1.3499988079059677,62.27000045776367,1.289475929709047,61.7400016784668,0.0846325110271815 2801,2016-11-21,62.97000122070313,63.11999893188477,62.1500015258789,63.0,34893.0,0.0017499301508669962,6.18525530532059,0.2142779291552626,54.18228541847148,46.647355765827854,-0.8763061724035168,-0.6851135826451085,-1.2340302283856701,-4.041875569237497,11.289559553943963,0.9699974060058736,-0.6854574309910078,0.7315010070800838,-0.9194542492464421,2.3824562634066098,-0.09397662108317917,1.5569786352433468,0.628916307948451,75.40988476168326,38.309185761972046,0.8254776281632625,11,-0.7450027465820384,-0.585002899169929,-1.2375001907348704,-2.3050003051757884,5.540000915527337,0,0.08480222700289453,-2.46151588955075,62.86000061035156,1.5316426357113195,62.9900016784668,-1.3499988079059677,62.27000045776367,0.08480222700289453 2802,2016-11-22,62.4000015258789,63.56000137329102,62.34000015258789,62.81000137329102,72391.0,-0.009051924468389982,-3.6037556590397353,13.667217700919275,49.7630503119781,47.05662508644453,-0.09703625190760334,-0.10556173917902356,-0.5332954099497087,-3.3913612157710915,11.794831213891877,1.220001220703132,-0.49719572236293175,0.15200119018553693,-1.500449512349995,1.8044518927210689,-0.674224161082229,0.9782265414533029,-2.0100021362304616,40.30618798681168,1.0192612023948584,0.8262253512677675,11,0.12999725341797586,-0.01500320434569602,-0.6675004959106374,-1.7350006103515554,6.62999725341799,1,0.09054489403394816,6.18525530532059,62.97000122070313,-2.46151588955075,62.86000061035156,1.5316426357113195,62.9900016784668,0.09054489403394816 2803,2016-11-23,61.83000183105469,62.7400016784668,61.63000106811523,62.27000045776367,52400.0,-0.009134610270607468,-1.642858115993996,1.073167781613115,53.23195295109643,47.894198329002116,0.3480995839490859,0.3940697391869463,0.15093854474321233,-2.728654173508744,11.112219798687887,1.1100006103515696,-0.33768315526089765,-0.3604986190795927,-1.985506697776131,1.2645094596169457,-1.1730026584278619,0.4520054202686765,-1.3766024017334004,10.309324975076967,-32.54481274606113,0.8125040393482684,11,0.5149974822998047,0.5549964904785156,0.012498855590820312,-1.1650009155273438,6.8699951171875,2,0.10253915817783965,-3.6037556590397353,62.4000015258789,6.18525530532059,62.97000122070313,-2.46151588955075,62.86000061035156,0.10253915817783965 2804,2016-11-24,61.97000122070313,62.349998474121094,61.81000137329102,61.81000137329102,44256.0,0.002264263068129546,-5.749970197649102,-0.36363715179941564,58.72801774066668,49.50698223861487,0.11342628827893009,0.14244816788126968,0.11626038842617703,-2.736668167662799,11.482214703969646,0.539997100830071,-0.13073334579892304,-0.14499931335448224,-1.6539132288149645,1.363914602106,-0.8994562710847234,0.6094576443757589,-1.4544697525024475,17.525793467425295,-28.30662995325727,0.7544569577302396,11,0.3749980926513601,0.414997100830071,-0.11999988555908914,-1.3050003051757884,6.309997558593757,3,0.09730512603705344,-1.642858115993996,61.83000183105469,-3.6037556590397353,62.4000015258789,6.18525530532059,62.97000122070313,0.09730512603705344 2805,2016-11-25,62.77000045776367,62.79999923706055,61.81000137329102,61.83000183105469,49685.0,0.012909459759592012,-1.0204047473540538,5.874997019764919,60.078540828248734,51.113250362400024,-0.5114802776616187,-0.7179903724362333,-0.5959642367763109,-3.405236639429461,11.725391661534296,0.9899978637695241,-0.12956843675955554,0.6699998855590792,-0.8045135754036963,2.1445133465218547,-0.06725684492230499,1.4072566160404634,-2.19357959146118,59.06731654866795,10.781246561259948,0.7372567304813864,11,-0.4200000762939453,-0.38500213623046875,-0.9199991226196289,-2.104999542236328,6.100002288818359,4,0.08778075962004728,-5.749970197649102,61.97000122070313,-1.642858115993996,61.83000183105469,-3.6037556590397353,62.4000015258789,0.08778075962004728 2806,2016-11-28,63.0,63.34000015258789,62.52000045776367,62.849998474121094,37743.0,0.003664163462784975,-1.0246967071057191,0.15957632449323297,63.089006281269036,53.40769166008455,-0.5570725743133949,-0.9958997929906417,-0.7324172836672886,-3.5242860469958828,11.975271225381531,0.8199996948242188,-0.10445816497198734,0.8979993820190444,-0.5815257033362187,2.3775244673743074,0.15823683934141286,1.637761924696676,-2.363907523557735,70.98438939158538,18.675663960496927,0.7397625426776308,11,-0.4099998474121094,-0.6150016784667969,-0.9399995803833008,-2.3349990844726562,7.930000305175781,0,0.09015873500279015,-1.0204047473540538,62.77000045776367,-5.749970197649102,61.97000122070313,-1.642858115993996,61.83000183105469,0.09015873500279015 2807,2016-11-29,63.27000045776367,63.36000061035156,62.65999984741211,62.849998474121094,40459.0,0.0042857215518044,1.3333269755288104,2.7999847413661563,53.38842891830935,54.600978491849524,-0.6562285128506886,-1.25378645511924,-0.9308849497319471,-3.6736143584987957,11.75595382007668,0.7000007629394531,0.05239853228685831,1.11949977874756,-0.4483145782539566,2.6873141357490766,0.33559260024680526,1.9034069572483148,-2.5754298033844307,94.79767766461087,44.54403007585601,0.7839071785007579,11,-0.6700000762939453,-0.8850021362304688,-1.0024995803833008,-2.604999542236328,7.929996490478516,1,0.08281968769645887,-1.0246967071057191,63.0,-1.0204047473540538,62.77000045776367,-5.749970197649102,61.97000122070313,0.08281968769645887 2808,2016-11-30,63.95000076293945,64.75,63.31000137329102,63.31000137329102,180985.0,0.010747594440586816,-3.5000000000000777,1.5238008737431825,59.969318602674214,55.76072196104808,-1.1989409584669204,-1.9129382239999444,-1.5441605900575865,-4.229998652425635,11.885538543838287,1.4799995422363281,0.21648208507920685,1.7239999771118164,-0.036148640617355454,3.4841485948409883,0.8439256682472305,2.6040742859764023,-3.1981214941819758,72.78912888622459,23.230573001315193,0.8800743088645863,11,-0.7600002288818359,-1.3800010681152344,-1.5974998474121094,-3.2849998474121094,7.780002593994141,2,0.07943702823693188,1.3333269755288104,63.27000045776367,-1.0246967071057191,63.0,-1.0204047473540538,62.77000045776367,0.07943702823693188 2809,2016-12-01,62.25,63.95000076293945,61.97000122070313,63.7599983215332,61528.0,-0.02658327979136854,1.0952340585282485,-2.359374627470641,56.83138430795686,56.58466504007454,0.4303025637004012,-0.14724092250274623,0.19935066102858912,-2.4138946300417174,11.008716728486503,1.979999542236321,0.36164127147775105,-0.02250080108642294,-1.7302280041469444,1.6852264019740986,-0.8763644026166801,0.8313628004438343,-1.338195901992819,14.965946674659165,-36.345071618747426,0.8538636015302592,12,0.9400005340576172,0.31999969482421875,0.03500080108642578,-1.5849990844726562,9.730003356933594,3,0.10361440880710338,-3.5000000000000777,63.95000076293945,1.3333269755288104,63.27000045776367,-1.0246967071057191,63.0,0.10361440880710338 2810,2016-12-02,61.790000915527344,62.13999938964844,61.33000183105469,62.0099983215332,70277.0,-0.007389543525665121,2.3749930461181443,0.14569380830998618,52.361111920556816,56.382312429195125,0.8074752028931584,0.4218066644032419,0.7042149317428539,-1.8493477758889725,9.25856445534612,0.9199981689453125,0.4620568780638621,-0.5379999160766573,-2.0931422309510452,1.0171423987977306,-1.3155710735138513,0.23957124136053665,-0.7246689814404519,13.450272829079163,-39.19575299479634,0.7775711574371951,12,1.25,0.779998779296875,0.6999979019165039,-0.9200019836425781,10.220001220703125,4,0.10503314076078385,1.0952340585282485,62.25,-3.5000000000000777,63.95000076293945,1.3333269755288104,63.27000045776367,0.10503314076078385 2811,2016-12-05,62.93999862670898,63.27000045776367,61.7599983215332,61.7599983215332,94183.0,0.018611388479404356,-1.5593249927262147,-5.363700993566925,57.44415205785463,57.23576817873697,-0.38803160629357336,-0.625587880238875,-0.38598472318941646,-2.899503503707308,7.706255485189185,1.5100021362304688,0.4680181744626566,0.5264978408813406,-0.9610257684139469,2.014021450176628,-0.21726396376629964,1.2702596455289807,-1.7272799699855597,47.07595490177686,-7.375565726271482,0.7437618046476433,12,0.10000228881836648,-0.3699989318847585,-0.4499998092651296,-2.0699996948242116,10.409999847412116,0,0.0942167818439803,2.3749930461181443,61.790000915527344,1.0952340585282485,62.25,-3.5000000000000777,63.95000076293945,0.0942167818439803 2812,2016-12-06,63.22999954223633,63.2400016784668,62.56000137329102,62.7599983215332,76092.0,0.00460757740474893,1.7754803350667663,0.39830601622862555,56.13810180266403,57.55867360668893,-0.6123064394576403,-0.7799450162127073,-0.6167429025674522,-3.0780209148582145,6.107315348067608,0.6800003051757741,0.49168406523194363,0.7049987792968722,-0.6661698861901968,2.076167444783941,0.01941444655333413,1.3905831120404102,-1.8999977111816406,55.555518375250415,-0.5995004876800323,0.6855843327435361,12,-0.18999862670898438,-0.6599998474121094,-0.7400007247924805,-2.3600006103515625,9.180004119873047,1,0.12177765014526076,-1.5593249927262147,62.93999862670898,2.3749930461181443,61.790000915527344,1.0952340585282485,62.25,0.12177765014526076 2813,2016-12-07,64.19000244140625,64.73000335693361,63.08000183105469,63.2400016784668,129188.0,0.015182712416891064,-1.598426663222449,2.0212729692877085,57.44417219900221,57.41602410205954,-1.343635794936219,-1.7235668062278933,-1.5283376336856804,-3.9386673774359977,6.76194278078648,1.6500015258789205,0.48357950771729463,1.598501586914061,0.042389554905724935,3.1546136189223972,0.8204455709098895,2.3765576029182327,-2.7232006835937526,84.11762725936529,32.12449365301059,0.7780560160041684,12,-1.1500015258789062,-1.6200027465820312,-1.6850042343139648,-3.3200035095214844,9.75,2,0.10920695186504759,1.7754803350667663,63.22999954223633,-1.5593249927262147,62.93999862670898,2.3749930461181443,61.790000915527344,0.10920695186504759 2814,2016-12-08,65.09999847412111,65.94000244140625,64.33999633789061,64.48000335693361,130880.0,0.014176600687085372,-2.5555329501718904,0.652625915024675,62.66967642378029,57.7039280571186,-1.970130510795066,-2.5724974342826386,-2.393505055652554,-4.7388552120767,7.820618334428583,1.75,0.5907079353954998,2.385997772216811,0.46705805162126524,4.304937492812357,1.4265279119190382,3.345467632514584,-3.5018687866211096,81.77865821972023,30.862519862275917,0.9594698602977747,12,-1.4649963378906392,-1.9349975585937642,-2.5524997711181783,-4.229999542236342,7.3499984741210795,3,0.10184339536425768,-1.598426663222449,64.19000244140625,1.7754803350667663,63.22999954223633,-1.5593249927262147,62.93999862670898,0.10184339536425768 2815,2016-12-09,65.56999969482422,66.29000091552734,64.87999725341797,65.12000274658203,152081.0,0.007219680978793663,-2.0322400695663587,0.7258072455207718,64.13043117703347,57.81964193442576,-2.2363602531575566,-2.853275447824956,-2.8232528396095518,-5.098872842918141,8.74229514745377,1.410003662109375,0.7338429457084032,2.6429990768432603,0.45358902934468404,4.832409124341837,1.5482940530939686,3.737704100592552,-3.711357642089844,84.10594241915668,34.789074344782584,1.0947050237492881,12,-1.7599983215332031,-2.229999542236328,-3.022500991821289,-4.700000762939453,6.8300018310546875,4,0.09775817739732817,-2.5555329501718904,65.09999847412111,-1.598426663222449,64.19000244140625,1.7754803350667663,63.22999954223633,0.09775817739732817 2816,2016-12-12,66.01999664306639,66.43000030517578,65.30999755859375,65.93000030517578,79494.0,0.006862848106398589,1.4615345920386331,0.1999932182699491,69.93390654657927,59.65802833756686,-2.4729804380856137,-3.102407289178416,-3.2398325032381763,-5.436909311975626,9.62754034981319,1.1200027465820312,0.8489664335890694,2.8644962310790874,0.38892908017153616,5.340063381986646,1.6267126556253118,4.102279806532863,-3.8068458813085826,89.40558720232747,37.33998862947344,1.2377835754537783,12,-2.1399955749511577,-2.5499973297119,-3.634998321533189,-5.149997711181626,7.040000915527358,0,0.0907301696113183,-2.0322400695663587,65.56999969482422,-2.5555329501718904,65.09999847412111,-1.598426663222449,64.19000244140625,0.0907301696113183 2817,2016-12-13,66.19999694824219,66.58000183105469,65.55000305175781,66.16999816894531,111057.0,0.002726451292461629,1.6075636419824622,0.333333333333386,75.14383041487602,61.34408520558929,-2.4514487884946305,-3.089546624563127,-3.3991090998801354,-5.5121864202582955,10.58647457671405,1.029998779296875,0.9100055419295288,2.8214967727661104,0.09228635994286094,5.55070718558936,1.4568915663544857,4.186101979177735,-3.5651612321425787,89.14271763392857,30.481803071942664,1.364605206411626,12,-2.2449951171875,-2.654996871948242,-3.8149986267089844,-5.329998016357422,6.2400054931640625,1,0.1080060703245811,1.4615345920386331,66.01999664306639,-2.0322400695663587,65.56999969482422,-2.5555329501718904,65.09999847412111,0.1080060703245811 2818,2016-12-14,66.52999877929689,66.75,64.80999755859375,65.86000061035156,104036.0,0.004984922149055437,2.495497972369235,22.33418107833211,75.67566987049787,63.43789471253828,-2.6563327602723845,-3.250701488202189,-3.7121847745901135,-5.728894461603851,11.852790212664479,1.94000244140625,0.9468875640385264,2.9384986877441577,-0.07643231639582382,5.953429691884139,1.431033185674167,4.445964189814148,-3.421743129402671,90.87133251446798,25.89146626786497,1.5074655020699903,12,-2.4899978637695455,-2.8999996185302876,-4.145000457763686,-5.659999847412124,5.340003967285142,2,0.08838125643619055,1.6075636419824622,66.19999694824219,1.4615345920386331,66.01999664306639,-2.0322400695663587,65.56999969482422,0.08838125643619055 2819,2016-12-15,67.55000305175781,67.66999816894531,66.38999938964844,66.58999633789061,100280.0,0.015331493930198725,1.1333367241839707,1.4328497574529049,76.26374391063382,66.09374271143572,-3.179866134820756,-4.122951648565305,-4.692422921252046,-6.687921240170546,13.043426675716695,1.279998779296875,1.10288236134582,3.7305028915405245,0.2529097348185303,7.208096048262519,1.9917063131795345,5.469299469901522,-3.931903192848786,95.80436742729403,28.834169946033555,1.7387965783609955,12,-2.8350048065185547,-3.1550045013427734,-5.172504425048828,-6.680004119873047,4.279998779296875,3,0.09459658180551567,2.495497972369235,66.52999877929689,1.6075636419824622,66.19999694824219,1.4615345920386331,66.01999664306639,0.09459658180551567 2820,2016-12-16,68.18000030517578,68.33000183105469,67.5,67.5,137653.0,0.009326383789135528,-1.4411807604707783,0.7083286974489286,77.26315950092516,68.29585464955468,-3.1381272939318734,-4.568164573787598,-5.264519734561418,-7.235254346294255,13.932591889856536,0.8300018310546875,1.1851205804669434,4.0945001602172795,0.14420211502405778,8.044798205410494,2.1193511376206686,6.06964918281389,-3.9135967166609475,95.73859818715403,28.066800643707523,1.975149022596608,12,-2.7349987030029297,-3.4549999237060547,-5.905001640319824,-7.310001373291016,3.80999755859375,4,0.06262828723898162,1.1333367241839707,67.55000305175781,2.495497972369235,66.52999877929689,1.6075636419824622,66.19999694824219,0.06262828723898162 2821,2016-12-19,68.30999755859375,68.77999877929689,67.77999877929689,68.05999755859375,71474.0,0.0019066772196552062,-1.4691432446689134,0.367646893828047,76.92307065302668,70.6052956329283,-2.7114182795518076,-4.508756716770236,-5.341649341955346,-7.291849967985122,15.431114295875195,1.0,1.445137926287103,3.9574975967407227,-0.37838262279302626,8.293377816274472,1.7895574869738482,6.125437706507597,-3.3121462864217364,88.16118196004243,22.932489441561415,2.1679401097668762,12,-2.3799972534179688,-3.3599987030029155,-6.034998893737793,-7.439998626708984,4.120002746582031,0,0.0598741635699358,-1.4411807604707783,68.18000030517578,1.1333367241839707,67.55000305175781,2.495497972369235,66.52999877929689,0.0598741635699358 2822,2016-12-20,68.05000305175781,68.62000274658203,67.95999908447266,68.26000213623047,55733.0,-0.003806097440025913,-2.384573250650443,-0.839996337890625,72.93068466204265,72.3260192399328,-1.8950936068337967,-4.009335915676132,-5.005895117641259,-6.9598591975003785,16.64790694765906,0.660003662109375,1.8105614223659998,3.4150030136108427,-1.1170460214385258,7.947052048660218,1.1489784960861584,5.681027531135527,-2.2957222781608237,81.61220395267826,16.623564231598223,2.2660245175246865,12,-1.4900054931640625,-3.095003128051758,-5.7750043869018555,-7.180004119873047,4.739997863769531,1,0.07362225249314691,-1.4691432446689134,68.30999755859375,-1.4411807604707783,68.18000030517578,1.1333367241839707,67.55000305175781,0.07362225249314691 2823,2016-12-21,68.16999816894531,68.65000152587889,67.55999755859375,68.01000213623047,54424.0,0.0017633374255139334,-1.056601193346598,-0.7618891916439601,90.21745890899442,75.38688396051215,-1.5546423190952936,-3.8261706336564743,-5.042016099889899,-7.008505111386867,18.431729374629814,1.090003967285142,2.079698688482651,3.2179983139038058,-1.3744644889979156,7.810461116805527,0.9217669124529522,5.514229715354666,-1.810573794208338,74.47695539197177,3.030212802964641,2.296231401450859,12,-1.375,-3.1149978637695312,-5.8949995040893555,-7.299999237060547,5.069999694824219,2,0.06263758819354237,-2.384573250650443,68.05000305175781,-1.4691432446689134,68.30999755859375,-1.4411807604707783,68.18000030517578,0.06263758819354237 2824,2016-12-22,68.0,68.76999664306639,67.84999847412111,68.08999633789061,49076.0,-0.002493738792892497,-3.717946711530383,-0.5624910590815,93.91805343177828,78.6966197665949,-1.0393132953194026,-3.3531764252693677,-4.813213100616672,-6.772371696117553,20.33423893090911,0.9199981689452841,2.3739437323679624,2.746500205993655,-1.8132975525807495,7.30629796456806,0.4666013267064528,5.0263990852808575,-1.1564607443510369,39.06253725293808,-38.07956125219021,2.279898879287201,12,-1.2050018310546875,-2.9449996948242188,-5.725001335144043,-7.130001068115234,4.80999755859375,3,0.0569118050967945,-1.056601193346598,68.16999816894531,-2.384573250650443,68.05000305175781,-1.4691432446689134,68.30999755859375,0.0569118050967945 2825,2016-12-23,68.27999877929689,68.38999938964844,67.61000061035156,67.87999725341797,51259.0,0.004117629107307286,1.5161139481941794,-4.444642251611575,93.06461804639054,81.26669882212948,-0.9995900927970212,-3.37210418483825,-5.035743846728806,-7.002457521847077,21.85348196463528,0.779998779296875,2.621749722199496,2.7509990692138757,-1.842698264614583,7.3446964030423345,0.4541504022996463,5.047847736128105,-1.0491676189183465,59.01643444980912,-21.022971707776115,2.296848666914229,12,-1.4850006103515767,-3.224998474121108,-5.975000381469741,-7.409999847412124,3.4199981689452983,4,0.0519918441011189,-3.717946711530383,68.0,-1.056601193346598,68.16999816894531,-2.384573250650443,68.05000305175781,0.0519918441011189 2826,2016-12-27,68.68000030517578,68.98000335693361,68.08999633789061,68.26000213623047,40852.0,0.005858253266404212,-1.3420936395759588,1.0499914169638567,93.18552104587017,83.27133111446217,-1.0980627410956743,-3.5044299593137964,-5.346009211950566,-7.336939671840653,23.12161864806019,0.8900070190429972,2.77360548715464,2.8670005798339844,-1.7704807515228111,7.50448191119078,0.5482599141555937,5.185741245512382,-1.139335621013572,78.87311079232472,-4.0872282246013185,2.3187406656783973,12,-1.7849998474121094,-3.5249977111816406,-6.375001907348633,-7.810001373291016,4.980003356933594,1,0.0481944895731794,1.5161139481941794,68.27999877929689,-3.717946711530383,68.0,-1.056601193346598,68.16999816894531,0.0481944895731794 2827,2016-12-28,68.51000213623047,69.12999725341797,68.19000244140625,68.51999664306639,86120.0,-0.0024752208530858244,-1.892318888210714,-0.023796548592155083,89.13056398277851,84.76631934916001,-0.6324387104429263,-3.079630067417085,-5.110256226407444,-7.10717432542674,24.470577555246138,0.9399948120117188,2.88514976727555,2.435002326965332,-2.1896160770628796,7.059620730993544,0.1226931249512262,4.747311528979438,-0.9000015258789062,60.50985747121969,-21.382733317762813,2.3123092020141067,12,-0.7500038146972656,-3.2800025939941406,-6.20500373840332,-7.640003204345703,6.2599945068359375,2,0.05721789587964832,-1.3420936395759588,68.68000030517578,1.5161139481941794,68.27999877929689,-3.717946711530383,68.0,0.05721789587964832 2828,2016-12-29,69.02999877929689,69.05999755859375,68.26000213623047,68.26000213623047,29954.0,0.00759008359147928,-1.0779192469655685,-77.04198473293539,88.30423098258916,86.10415124604393,-0.8498920359911324,-3.372439149085423,-5.556455151397074,-7.5569073888992335,24.858809415006572,0.7999954223632812,2.930137911618459,2.7009990692138786,-1.9897484201440108,7.391746558571768,0.355625324534941,5.046372813892823,-1.1159988403320398,93.42113848887554,11.038498915201515,2.345373744678943,12,-0.7150001525879048,-3.799999237060561,-6.57250022888185,-8.159999847412124,5.610000610351548,3,0.054469103327843715,-1.892318888210714,68.51000213623047,-1.3420936395759588,68.68000030517578,1.5161139481941794,68.27999877929689,0.054469103327843715 2829,2016-12-30,68.69999694824219,68.91999816894531,68.33999633789061,68.76999664306639,35223.0,-0.004780556814288572,2.1351217601089494,-0.09090909090907077,81.36280726002853,86.55966766372208,-0.37951912130500887,-2.671408135000121,-5.166896699666296,-7.157049247807635,26.542324336191747,0.6900024414062784,2.921963553237987,2.048497390747073,-2.338518098271976,6.435512879766122,-0.14501035376245852,4.242005135256605,-0.5427975463867085,71.71044376069749,-10.02235697838141,2.1935077445095255,12,-0.3549995422363281,-3.4699974060058594,-6.33499813079834,-7.60999870300293,6.040000915527344,4,0.06608444129841407,-1.0779192469655685,69.02999877929689,-1.892318888210714,68.51000213623047,-1.3420936395759588,68.68000030517578,0.06608444129841407 2830,2017-01-02,68.27999877929689,69.23000335693361,68.19999694824219,68.51000213623047,68308.0,-0.006113510736568406,-4.281989084293584,3.2857765667579573,72.78235389123478,86.099588023523,0.06275489818483493,-1.8343120073640335,-4.686481107682937,-6.666852096243353,28.91070155477414,1.0300064086914205,2.8786425379586547,1.3039993286133011,-2.4887884347527205,5.096787091979316,-0.5923945530697097,3.200393210296312,0.8499984741210795,16.666778206837705,-61.44774903584958,1.8963938816830082,1,0.11500167846678266,-2.9999961853027486,-5.9149999618530416,-7.174999237060561,7.2000045776367045,0,0.06634444728007804,2.1351217601089494,68.69999694824219,-1.0779192469655685,69.02999877929689,-1.892318888210714,68.51000213623047,0.06634444728007804 2831,2017-01-03,68.87000274658203,68.98999786376953,68.37000274658203,68.37000274658203,96379.0,0.008640948708745988,-1.47998046875,-2.173881314890505,74.8604471091347,86.31400607319989,-0.491103255670609,-2.0630499330240184,-5.173793960240303,-7.183311968850276,30.60319051919772,0.709999084472642,2.7653133622633845,1.5975030899047908,-1.7701318361109628,4.9651380159205445,-0.08631437310309309,3.2813205529126748,0.3600006103515767,65.38458716942287,-10.866713141608969,1.6838174630078777,1,-0.4750022888183594,-3.5900001525878906,-6.502503395080566,-7.765003204345703,5.709999084472656,1,0.04109182646722931,-4.281989084293584,68.27999877929689,2.1351217601089494,68.69999694824219,-1.0779192469655685,69.02999877929689,0.04109182646722931 2832,2017-01-04,70.93000030517578,71.69999694824219,70.01000213623047,70.37000274658203,175255.0,0.029911390684473016,-1.6406194120592232,1.1199951171875,80.98599949065608,85.28828836005118,-2.3463554203995187,-3.7066468011718,-7.101821918269536,-9.14346790032323,32.84716432393698,2.8299942016601562,2.631757484947201,3.272500610351557,0.09559092500853694,6.449410295694577,1.6840457676800469,4.860955453023067,-2.7300033569335938,78.00009591238839,3.4494962550268298,1.588454842671511,1,-1.2750015258789062,-4.415000915527344,-8.442501068115234,-9.40500259399414,4.1399993896484375,2,0.038488697944280004,-1.47998046875,68.87000274658203,-4.281989084293584,68.27999877929689,2.1351217601089494,68.69999694824219,0.038488697944280004 2833,2017-01-05,71.19999694824219,71.76000213623047,70.86000061035156,71.05000305175781,78098.0,0.00380652251381286,-2.3962399953935627,0.2678474114441417,78.74021991964474,83.60186241425858,-2.392996081499021,-3.609611742918162,-7.258813862911417,-9.304492758503272,34.29490306632218,0.9000015258789062,2.5062408019965687,3.191997528076172,0.07973534876555277,6.304259707386791,1.6358664384208623,4.748128617731481,-2.930000000000007,84.26954011534085,11.89486228077746,1.5561310896553096,1,-1.5149955749511719,-4.654994964599609,-8.707497596740723,-9.259998321533203,4.060005187988281,3,0.05014044730113376,-1.6406194120592232,70.93000030517578,-1.47998046875,68.87000274658203,-4.281989084293584,68.27999877929689,0.05014044730113376 2834,2017-01-06,71.7300033569336,71.75,71.27999877929688,71.38999938964844,48903.0,0.007443910553488919,1.473708514867388,2.2667853509664293,78.40009375022888,81.97247082579617,-2.613049573669258,-3.812938631637593,-7.683445900869799,-9.727885646354665,35.196536144830425,0.5500030517578125,2.478040764595889,3.3905036926269503,0.17186288889253376,6.609144496361367,1.781183290759742,4.9998240944941585,-3.3204062011718776,99.15733888821025,28.50959209590347,1.609320401867206,1,-1.8050041198730469,-5.185001373291016,-8.850003242492676,-9.605003356933594,4.799995422363281,4,0.04056874245822217,-2.3962399953935627,71.19999694824219,-1.6406194120592232,70.93000030517578,-1.47998046875,68.87000274658203,0.04056874245822217 2835,2017-01-09,71.9800033569336,72.25,70.66999816894531,72.25,106460.0,0.0034852919043650843,10.703862782220464,-0.794098507797599,78.80700947507985,80.3748584290417,-2.551306549739053,-3.7503786489422737,-7.80977637430783,-9.864105538442395,35.704823976030895,1.5800018310546875,2.3434401499796707,3.3200035095214844,-0.012043772290951438,6.65205079133392,1.6539798686152665,4.986027150427702,-3.4363900019531286,93.04131870638412,23.592335251614116,1.6660236409062152,1,-1.7600021362304688,-5.19000244140625,-9.100003242492676,-9.44000244140625,3.0199966430664062,0,0.03834390633673235,1.473708514867388,71.7300033569336,-2.3962399953935627,71.19999694824219,-1.6406194120592232,70.93000030517578,0.03834390633673235 2836,2017-01-10,72.01000213623047,73.06999969482422,71.76000213623047,72.13999938964844,107158.0,0.00041676546120905655,-3.1587405389040266,0.48147729520472465,82.24759282338923,79.61008385577621,-2.301272979191424,-3.4874136206438635,-7.709661049872864,-9.786179879368056,36.304219674583,1.30999755859375,2.2131805344224205,3.050502014160159,-0.35833945580202453,6.459343484122343,1.3460812791790744,4.754922749141244,-3.244005582548837,65.35952927096838,-2.445514016845081,1.7044207349810896,1,-1.3750038146972656,-4.595003128051758,-9.205001831054688,-9.470001220703125,3.9199981689453125,1,0.04818776722348206,10.703862782220464,71.9800033569336,1.473708514867388,71.7300033569336,-2.3962399953935627,71.19999694824219,0.04818776722348206 2837,2017-01-11,73.3499984741211,74.7699966430664,72.23999786376953,72.23999786376953,127954.0,0.018608475185927453,-3.5585538524984535,-8.538646634192148,85.19025302454989,79.26408630488295,-3.2212661363463155,-4.4947320589019455,-8.88001271554812,-11.014633283654177,37.085463060428445,2.7599945068359375,2.1611206339344733,4.032998275756839,0.35371222611061626,7.712284325403061,2.1933552509337204,5.872641300579957,-4.239681669148055,65.36588542878144,-1.5293095409951576,1.8396430248231128,1,-1.8650016784667969,-4.684999465942383,-10.544998168945312,-10.80999755859375,3.0600051879882812,2,0.016768962270224952,-3.1587405389040266,72.01000213623047,10.703862782220464,71.9800033569336,1.473708514867388,71.7300033569336,0.016768962270224952 2838,2017-01-12,72.41000366210938,73.51000213623047,71.7699966430664,73.30000305175781,154883.0,-0.012815198794357996,1.656501886968271,-0.801800811052306,77.1218283543572,78.79286642647503,-1.9572191940865338,-3.2587112604248603,-7.78231163679564,-9.965513054418793,38.43792449460302,1.7400054931640625,2.062972136980349,2.7990032196044865,-0.8823012792350653,6.480307718444038,0.9583509701847106,4.639655469024262,-2.733718873327007,42.43917416425534,-26.82097765572008,1.8406522494197766,1,-0.9250068664550781,-3.485004425048828,-9.605003356933594,-9.870002746582031,4.80999755859375,3,0.036735200914052246,-3.5585538524984535,73.3499984741211,-3.1587405389040266,72.01000213623047,10.703862782220464,71.9800033569336,0.036735200914052246 2839,2017-01-13,73.94000244140625,73.94000244140625,72.9000015258789,73.0,95854.0,0.02112966029440333,1.212762158301409,-1.0561832427520703,80.17062858797479,79.61378583722393,-2.979032986752472,-4.517032299751492,-9.097467431078712,-11.357380800389308,39.43556668376527,1.529998779296875,2.1008910406065695,4.00950202941894,-0.012096417243213864,8.031100476081093,1.9987028060878629,6.020301252750016,-3.754346467195475,79.75623144986463,8.820262618018134,2.01079922333108,1,-2.3700027465820312,-4.385005950927734,-11.135002136230469,-11.370002746582031,3.6599960327148438,4,0.017852307969157266,1.656501886968271,72.41000366210938,-3.5585538524984535,73.3499984741211,-3.1587405389040266,72.01000213623047,0.017852307969157266 2840,2017-01-16,72.44999694824219,74.68000030517578,72.44999694824219,74.0,145620.0,-0.02015154779504935,-1.8774180210866205,-1.6489351340822025,68.00381542829203,78.85193787268585,-0.9334722250737144,-2.836137471193666,-7.384871100141936,-9.739220696576815,40.260425637512476,2.2300033569335938,2.1072026092855367,2.3059967041015597,-1.7772147621237906,6.38920817032691,0.26439097098888453,4.347602437214235,-1.8059069071458538,22.923457516107938,-45.06664292268453,2.0416057331126747,1,-0.05999755859375,-2.6599998474121094,-9.049995422363281,-9.284996032714844,5.450004577636719,0,0.05631472743842103,1.212762158301409,73.94000244140625,1.656501886968271,72.41000366210938,-3.5585538524984535,73.3499984741211,0.05631472743842103 2841,2017-01-17,72.4000015258789,72.95999908447266,72.19000244140625,72.5,78828.0,-0.0006900679705893475,-1.9615446689261558,0.06451501757218378,68.79228420588622,77.49708061882254,-0.36887964444417776,-2.597177087634037,-7.126007282307768,-9.559261927424501,40.8164404261408,0.7699966430664062,2.2060315788633886,2.0515010833740206,-2.0545789971146746,6.157581163862716,-0.0015389568703341183,4.104541123618375,-1.343320824585561,21.000162760416664,-45.95594568813576,2.0530400402443503,1,0.3199958801269531,-2.610004425048828,-8.825000762939453,-9.060001373291016,5.089996337890625,1,0.03591158037740838,-1.8774180210866205,72.44999694824219,1.212762158301409,73.94000244140625,1.656501886968271,72.41000366210938,0.03591158037740838 2842,2017-01-18,73.05999755859375,73.05999755859375,72.3499984741211,72.75,76655.0,0.009115967110566059,3.5806753297893286,-3.100022888532845,69.20878232131632,76.43803199678604,-0.7766327368804582,-3.0172902803601716,-7.557744587043601,-10.090843589188722,41.41592308595273,0.7099990844726562,2.4351450117258935,2.4609973907470675,-1.6659007393627974,6.587895520856932,0.39754832569214216,4.524446455801993,-1.6319852631230987,44.32987258140632,-18.482208989339732,2.0634490650549315,1,-0.3400001525878906,-3.270000457763672,-9.384997367858887,-9.64999771118164,9.600006103515625,2,0.03928282018186913,-1.9615446689261558,72.4000015258789,-1.8774180210866205,72.44999694824219,1.212762158301409,73.94000244140625,0.03928282018186913 2843,2017-01-19,72.44000244140625,73.19999694824219,72.16999816894531,73.19999694824219,88580.0,-0.008486109196626623,1.7105426948019355,-2.4516144910415436,67.34699077252343,75.20990944370766,0.04219175319708768,-2.172373713915462,-6.771951491727052,-9.34010516660669,42.38560818211255,1.029998779296875,2.611976132900338,1.6275020599365178,-2.4111587570250634,5.666162876898099,-0.39182834854427995,3.6468324684173155,-0.6777917111760274,10.75713317385582,-48.82552587393518,2.0193304084807915,1,0.2799949645996094,-2.650005340576172,-8.690001487731934,-8.955001831054688,10.529998779296875,3,0.05480399070823183,3.5806753297893286,73.05999755859375,-1.9615446689261558,72.4000015258789,-1.8774180210866205,72.44999694824219,0.05480399070823183 2844,2017-01-20,71.87000274658203,72.5,71.5,72.5,55130.0,-0.007868576416535489,2.1746170148349986,0.8289497460196358,66.42273046142888,73.8338784421909,0.7086621909913617,-1.367700156444613,-6.032588935966132,-8.63400448115344,43.06519507374825,1.0,2.530894045218403,0.8640022277832031,-2.9730887061408993,4.7010931617073055,-1.0545432391788552,2.7825476947452614,2.899993896484375,11.6353053796823,-51.17101960731282,1.918545466962054,1,1.2649955749511719,-1.2900047302246094,-8.035002708435059,-8.300003051757812,10.919998168945312,4,0.07443993696487694,1.7105426948019355,72.44000244140625,3.5806753297893286,73.05999755859375,-1.9615446689261558,72.4000015258789,0.07443993696487694 2845,2017-01-23,71.83000183105469,71.86000061035156,71.01000213623047,71.73999786376953,66261.0,-0.0005565731737674495,10.333197701032502,-0.1428640629730548,64.25820914720421,71.83505803372589,0.8103664434556777,-1.1047463756781042,-5.776999259136687,-8.477830085672522,43.84865896699828,0.8600006103515625,2.4798806668207902,0.6465011596679631,-2.982426014339012,4.275428333674938,-1.1679624273355245,2.4609647466714506,2.8745948791503935,37.44299713984121,-24.00293432101006,1.8144635870034909,1,1.05999755859375,-0.6950035095214844,-7.275003433227539,-7.8000030517578125,12.019996643066406,0,0.08032850474704878,2.1746170148349986,71.87000274658203,1.7105426948019355,72.44000244140625,3.5806753297893286,73.05999755859375,0.08032850474704878 2846,2017-01-24,71.98999786376953,72.5,71.5999984741211,72.0,63424.0,0.002227426265297261,-1.2784822351202836,-0.11112994829193863,56.25,68.61947436433145,0.7232967756770847,-1.058311325506395,-5.719615678713424,-8.518425157657518,44.46229110653566,0.9000015258789062,2.402071299551096,0.6409973144531307,-2.804469684937544,4.0864643138438055,-1.0817361852422067,2.363730814148468,2.566815063476568,44.74876936529558,-13.999929669436305,1.722733499695339,1,0.8550033569335938,-0.8250007629394531,-6.904996871948242,-7.629997253417969,14.709999084472656,1,0.08209478868568909,10.333197701032502,71.83000183105469,2.1746170148349986,71.87000274658203,1.7105426948019355,72.44000244140625,0.08209478868568909 2847,2017-01-25,72.43000030517578,72.83000183105469,72.0,72.23999786376953,44273.0,0.006111994088941142,-1.4776241772757293,-18.99618611746758,57.109857281585086,66.39592202291233,0.15541180888411077,-1.2538659906551572,-5.94199277008326,-8.84451677805238,45.08553906195929,0.8400039672851562,2.3091596414275983,0.8849998474121037,-2.3179176617189086,4.087917356543116,-0.7164589071534095,2.486458601977617,1.9849401904296968,64.84025264155348,8.934778348008805,1.6014587545655077,1,0.41500091552734375,-1.2650032043457031,-6.9900007247924805,-7.845001220703125,16.75,2,0.06986052101717544,-1.2784822351202836,71.98999786376953,10.333197701032502,71.83000183105469,2.1746170148349986,71.87000274658203,0.06986052101717544 2848,2017-01-26,72.79000091552734,73.45999908447266,72.4800033569336,72.5,68571.0,0.0049703245731704815,-4.9394724065382745,1.526300995823964,56.25,63.738074402026236,-0.16205994811494406,-1.3889455086760307,-6.092783887400259,-9.090709883775801,45.849975034932825,1.029998779296875,2.2049902191843955,1.0570003509521513,-1.9603754556870143,4.074376157591317,-0.4516875523674315,2.565688254271734,1.488742045703134,72.65310189769748,21.300866110935573,1.5086879033195848,1,0.05500030517578125,-1.6250038146972656,-7.032502174377441,-8.205001831054688,15.610000610351562,3,0.13559558486661039,-1.4776241772757293,72.43000030517578,-1.2784822351202836,71.98999786376953,10.333197701032502,71.83000183105469,0.13559558486661039 2849,2017-01-27,73.23999786376953,73.30000305175781,72.16000366210938,72.91999816894531,51394.0,0.00618212587693745,4.181696807865032,1.1034437399700088,57.258051756962715,62.54410066076743,-0.8066194599662566,-1.561433171514551,-6.347240234755617,-9.414025950924852,46.52604159871481,1.1399993896484375,1.9287639065390891,1.2799972534179744,-1.4456313697874776,4.0056258766234265,-0.0828170581847445,2.6428115650206934,0.9079954644609529,91.02034715345378,43.085012974199685,1.3628143116027243,1,-1.0049972534179688,-2.049999237060547,-7.314998626708984,-8.654998779296875,16.62000274658203,4,0.13285095085655163,-4.9394724065382745,72.79000091552734,-1.4776241772757293,72.43000030517578,-1.2784822351202836,71.98999786376953,0.13285095085655163 2850,2017-01-30,72.80999755859375,73.98999786376953,72.55000305175781,73.37000274658203,59467.0,-0.005871113021816421,-1.6666713761947485,-1.7500178814104856,54.40527135248137,60.945543677055774,-0.3578103718290748,-0.8165192105118706,-5.718473382034688,-8.845146698764978,47.16930415464354,1.4399948120117188,1.7503845043045771,0.6234970092773438,-1.5011469112895526,2.74814092984424,-0.4388249510061115,1.685818969560799,1.2124761219567404,50.627589685311335,4.694037939404481,1.062321960283451,1,-0.30999755859375,-1.6199989318847656,-6.884998321533203,-8.224998474121094,16.279998779296875,0,0.1370691346185282,4.181696807865032,73.23999786376953,-4.9394724065382745,72.79000091552734,-1.4776241772757293,72.43000030517578,0.1370691346185282 2851,2017-01-31,71.69999694824219,72.79000091552734,71.18000030517578,72.76000213623047,99382.0,-0.015245167526043213,1.8749940395501392,1.8928488712687839,40.6779398009457,57.77545006368126,0.717952727738151,0.5442733712893926,-4.422052583579074,-7.594765285788995,47.34444277077763,1.6299972534179688,1.3365561569852105,-0.6280033111572294,-2.0990656353551316,0.8430590130406728,-1.3635344732561805,0.10752785094172168,2.2900009155273438,18.505234692326074,-23.9387619515855,0.7355311620989501,1,0.8000030517578125,-0.2700004577636719,-5.774997711181641,-7.114997863769531,18.19000244140625,1,0.16945609543957985,-1.6666713761947485,72.80999755859375,4.181696807865032,73.23999786376953,-4.9394724065382745,72.79000091552734,0.16945609543957985 2852,2017-02-01,73.66000366210938,73.87000274658203,71.86000061035156,72.0,103810.0,0.027336217535435248,-1.0721645430234388,-1.5660335259865983,56.33232329478697,56.55159812171055,-1.28290359733613,-1.2656101962219708,-6.1506444744525055,-9.40045092352591,46.411400473450456,2.1700057983398438,1.1827046971341986,1.1955032348632812,-0.2354551480199092,2.6264616177464717,0.48002404342169314,1.9109824263048694,0.32999420166015625,88.25642390147483,43.91937833174516,0.7154791914415951,2,-1.160003662109375,-2.180004119873047,-7.635002136230469,-8.97500228881836,16.60999298095703,2,0.1770294954905165,1.8749940395501392,71.69999694824219,-1.6666713761947485,72.80999755859375,4.181696807865032,73.23999786376953,0.1770294954905165 2853,2017-02-02,74.7699966430664,74.7699966430664,73.30999755859375,73.66999816894531,93813.0,0.0150691409960928,1.6545474722393692,0.6626482213438735,54.391508676124985,55.214795701121226,-2.2659145229357307,-2.2076203221315467,-6.993177539466586,-10.354328814440123,45.55282045822068,1.4599990844726562,1.0506840830637572,2.1269962310791044,0.48508477401198036,3.7689076881462285,1.3060405025455424,2.9479519596126664,-3.7599945068359375,100.0,57.65878789688166,0.820955728533561,2,-1.8799972534179688,-3.2849998474121094,-8.27499771118164,-10.009998321533203,15.200004577636719,3,0.19272441231874327,-1.0721645430234388,73.66000366210938,1.8749940395501392,71.69999694824219,-1.6666713761947485,72.80999755859375,0.19272441231874327 2854,2017-02-03,74.63999938964844,75.2300033569336,74.22000122070312,74.80000305175781,66344.0,-0.0017386285843845606,-1.0200042724609375,-0.14545807641889597,63.535275422729796,55.13446973173517,-1.90165096271528,-1.9483271797888335,-6.59622979474922,-10.073774310381367,44.718533038074426,1.0100021362304688,0.8547442786314434,1.851499176025385,0.04295598184647531,3.6600423702042946,0.947227578935923,2.755770773114847,-3.554797363281253,85.43201178505092,38.95601155607579,0.9042715970894576,2,-1.43499755859375,-2.924999237060547,-7.867500305175781,-9.880001068115234,15.790000915527344,4,0.1843515842544179,1.6545474722393692,74.7699966430664,-1.0721645430234388,73.66000366210938,1.8749940395501392,71.69999694824219,0.1843515842544179 2855,2017-02-06,74.73999786376953,75.30000305175781,74.52999877929688,74.73999786376953,51736.0,0.0013397437692765912,-2.6667029972752045,-0.0,64.37346990038654,56.037077498444795,-1.7270775252683848,-1.9298988678284275,-6.448402158004768,-10.035476018882548,44.63896354109519,0.7700042724609375,0.7231426361926907,1.8134979248046932,-0.14986292800352885,3.776858777612915,0.8318174984005822,2.795178351208804,-3.489003784179687,86.40765012953297,35.192711592982846,0.9816804264041112,2,-1.4999961853027344,-2.9899978637695312,-7.9524993896484375,-9.979999542236328,16.480003356933594,0,0.20230135374289993,-1.0200042724609375,74.63999938964844,1.6545474722393692,74.7699966430664,-1.0721645430234388,73.66000366210938,0.20230135374289993 2856,2017-02-07,75.4800033569336,75.87999725341797,74.7699966430664,75.0,108180.0,0.00990106387898071,-1.3616781241630076,100.0,64.72024139348866,56.88267573310075,-2.1455962348381377,-2.5261272775258874,-6.93428768136674,-10.630838933938122,44.26877009049204,1.1399993896484375,0.6674459516447371,2.3800033569335994,0.1610136014157888,4.59899311245141,1.2705084791746941,3.4894982346925048,-3.9860687390136746,90.04989476361193,36.39578628712673,1.1094948777589027,2,-1.9500045776367188,-3.3550033569335938,-8.642501831054688,-10.670001983642578,15.039993286132812,1,0.1803125645953858,-2.6667029972752045,74.73999786376953,-1.0200042724609375,74.63999938964844,1.6545474722393692,74.7699966430664,0.1803125645953858 2857,2017-02-08,74.58000183105469,75.86000061035156,74.18000030517578,75.30000305175781,85780.0,-0.01192370807964771,-1.2105205039401696,-1.4999920527696098,62.58823170381434,57.58692370019123,-1.015315827405189,-1.6118949212408182,-5.79408913221809,-9.603372262260308,43.02445887130247,1.6800003051757812,0.6432345712998568,1.418501663208005,-0.8957953000254832,3.732798626441493,0.26135318159126086,2.575650144824749,-2.735182202294922,49.416514524053376,-9.264572341722406,1.1571484816167414,2,-1.0500030517578125,-1.6350021362304688,-7.742500305175781,-9.770000457763672,15.069999694824219,2,0.20528287989688354,-1.3616781241630076,75.4800033569336,-2.6667029972752045,74.73999786376953,-1.0200042724609375,74.63999938964844,0.20528287989688354 2858,2017-02-09,75.06999969482422,75.06999969482422,74.55999755859375,74.87999725341797,105322.0,0.006570097234370076,4.368374558303887,-0.26389183232314667,69.00236130718196,58.891846983548916,-1.2827824484740233,-1.9946622031669108,-6.055165608627561,-9.96878713873221,42.2536142157996,0.5100021362304688,0.7511131410851561,1.7754997253418026,-0.6595385457628709,4.210537996446476,0.5579805897894659,2.9930188608941393,-2.902365856091791,52.35299925501072,-11.771827158526612,1.2175191355523383,2,-1.5400009155273438,-1.7950019836425781,-6.9850006103515625,-9.025001525878906,15.199996948242188,3,0.20247764766262777,-1.2105205039401696,74.58000183105469,-1.3616781241630076,75.4800033569336,-2.6667029972752045,74.73999786376953,0.20247764766262777 2859,2017-02-10,75.26000213623047,75.26000213623047,74.41000366210938,75.08999633789062,85320.0,0.0025310036256647184,8.999640981914464,0.8947558625120463,70.01167110453517,60.625891400443784,-1.2919794808865532,-2.1931469070625553,-5.954514464138512,-10.034232043492452,41.31352946079587,0.8499984741210938,0.8369131947665807,1.8995021820068416,-0.6766683513236273,4.475672715337311,0.6114169153416071,3.187587448672076,-2.7953792243231987,63.52963351913187,-3.8062573059482006,1.2880852666652354,2,-1.7300033569335938,-1.9850044250488281,-7.145000457763672,-9.185001373291016,15.000000000000014,4,0.19545573567544716,4.368374558303887,75.06999969482422,-1.2105205039401696,74.58000183105469,-1.3616781241630076,75.4800033569336,0.19545573567544716 2860,2017-02-13,76.52999877929688,76.8499984741211,75.5,75.5,93341.0,0.01687478882564397,-1.6213593671298627,6.0586097024637615,73.45041721279625,64.26727777953829,-2.2113480051159513,-3.3115949182966062,-6.8982779878608085,-11.168147557033336,40.312824655503235,1.589996337890625,0.9539665759460831,2.965498733520505,0.0669148411246141,5.864082625916396,1.5162067873225595,4.41479067971845,-3.792145920068748,88.0149844840297,17.08576731053509,1.449291946197944,2,-2.174999237060547,-2.770000457763672,-8.294998168945312,-10.454998016357422,13.370002746582031,0,0.18162814252702142,8.999640981914464,75.26000213623047,4.368374558303887,75.06999969482422,-1.2105205039401696,74.58000183105469,0.18162814252702142 2861,2017-02-14,75.0,75.69999694824219,74.83000183105469,75.5,99503.0,-0.019992144305518766,-1.0714259763851044,-0.4854374685194513,61.93129292421253,64.88938551614113,-0.18329130758297651,-1.6620370236839221,-5.090172123975265,-9.509263643685387,39.3193524867206,1.6999969482421875,1.0024223170783984,1.3055000305175781,-1.6063667779398685,4.217366838975025,-0.15043337371113807,2.7614334347462943,-1.8509325792825706,30.71162011875575,-39.294645961165315,1.4559334042287213,2,0.07999801635742188,-1.0699996948242188,-6.494998931884766,-8.680000305175781,15.510002136230483,1,0.21626668294270823,-1.6213593671298627,76.52999877929688,8.999640981914464,75.26000213623047,4.368374558303887,75.06999969482422,0.21626668294270823 2862,2017-02-15,75.93000030517578,75.93000030517578,74.30000305175781,75.0199966430664,143986.0,0.012400004069010429,2.5823971293470604,-1.82000732421875,63.84479895798853,65.93975110301487,-0.8464425805120044,-2.4938610670415926,-5.734873720767169,-10.306217182427417,38.05249832759746,1.6299972534179688,1.1491467855636017,2.0920001983642607,-0.9673468983602476,5.151347295088769,0.5623266500020065,3.6216737467265148,-2.4108397791179925,63.92157566727402,-5.5123617271844765,1.5296735483622526,2,-0.41500091552734375,-2.0,-6.905001640319824,-9.200000762939453,15.709999084472656,2,0.19215061608390505,-1.0714259763851044,75.0,-1.6213593671298627,76.52999877929688,8.999640981914464,75.26000213623047,0.19215061608390505 2863,2017-02-16,76.41000366210938,76.41000366210938,75.62999725341797,75.94000244140625,79892.0,0.006321656196554448,2.319167586520356,0.5164827794359301,63.940215622607425,65.98474445855682,-1.1950148498170705,-2.8050062370998887,-5.94906694475732,-10.66052822634407,37.02282753193721,0.7800064086914062,1.5732826346614388,2.3735034942626925,-0.8163119255082876,5.5633189140336725,0.7785957843772024,3.9684112041481825,-2.5577593412452586,82.74527051488035,15.379195726018608,1.594907709885493,2,-0.8950042724609375,-2.4800033569335938,-6.335005760192871,-8.830005645751953,15.099998474121108,3,0.17327571298540656,2.5823971293470604,75.93000030517578,-1.0714259763851044,75.0,-1.6213593671298627,76.52999877929688,0.17327571298540656 2864,2017-02-17,77.22000122070312,77.37000274658203,75.9000015258789,76.5,97725.0,0.010600674254324316,1.882343261477703,1.5319135121096032,68.76597303025267,66.47280036187527,-1.7886475853262596,-3.3662331523147913,-6.507698079186341,-11.346351901836556,36.891466591037585,1.470001220703125,1.7221669272756088,2.916001129150388,-0.40350185049895515,6.235504108799731,1.2562496393257163,4.575752618975059,-3.067981484513311,95.11395632606097,24.571803099086466,1.6597514898246697,2,-1.4449996948242188,-3.029998779296875,-7.015003204345703,-9.640003204345703,14.979995727539077,4,0.16899760704567957,2.319167586520356,76.41000366210938,2.5823971293470604,75.93000030517578,-1.0714259763851044,75.0,0.16899760704567957 2865,2017-02-20,77.5999984741211,77.72000122070312,76.9000015258789,77.5,64031.0,0.00492096927494079,3.8234713340065074,0.13888653414148264,76.76952505966091,67.81160965811664,-1.9224567982747374,-3.469685277781622,-6.641882538285586,-11.604133801878092,37.35391426412319,0.8199996948242188,1.840579007554453,3.007498550415036,-0.40822422994934016,6.423221330779413,1.299637160232848,4.715359940597224,-3.0618207766842147,96.49114588213249,18.566655168688385,1.7078613901821877,2,-1.6499977111816406,-3.234996795654297,-7.037500381469727,-10.020000457763672,14.819999694824219,0,0.16314438029700984,1.882343261477703,77.22000122070312,2.319167586520356,76.41000366210938,2.5823971293470604,75.93000030517578,0.16314438029700984 2866,2017-02-21,77.9000015258789,78.0,77.33000183105469,77.54000091552734,85492.0,0.003866018784238312,1.3928610354223434,3.600061036087587,72.64957822295293,68.92953704913204,-2.0596803819657765,-3.4827882190388664,-6.70202557284253,-11.785323065686129,37.54193233598115,0.6699981689453125,1.9061662468114662,3.0120014190673885,-0.47750654641461665,6.501509384549394,1.267247436326386,4.756755401808391,-2.916368535184759,97.29733630811232,19.825505868918626,1.7447539827410015,2,-1.75,-3.395000457763672,-6.810003280639648,-10.320003509521484,15.5,1,0.15404364268226,3.8234713340065074,77.5999984741211,1.882343261477703,77.22000122070312,2.319167586520356,76.41000366210938,0.15404364268226 2867,2017-02-22,77.48999786376953,77.87000274658203,76.58000183105469,77.69000244140625,139271.0,-0.005263204802032906,3.6071034454571462,-0.5555673292925868,65.70438839768687,68.5630956147437,-1.3337413023664055,-2.8187861282212623,-6.057783613590644,-11.265347769956279,37.30329259643384,1.3199996948242188,1.9591204498443346,2.3489978790283175,-1.1238324025854922,5.821828160642127,0.6125827382214055,4.085413019835229,-2.023746151586451,78.48094746025154,3.6993767811418365,1.7364151408069082,2,-1.339996337890625,-2.984996795654297,-6.2350006103515625,-9.90999984741211,17.52000427246095,2,0.16802173998443815,1.3928610354223434,77.9000015258789,3.8234713340065074,77.5999984741211,1.882343261477703,77.22000122070312,0.16802173998443815 2868,2017-02-23,82.66000366210938,83.58000183105469,79.29000091552734,79.30999755859375,210968.0,0.06671836289670474,-1.5309744471501168,-16.749647148579058,79.27006250529045,69.59180577038317,-5.938364215045652,-7.601158228417972,-10.93928428244071,-16.298193936608556,37.40986991420633,6.090003967285156,2.095508602237743,7.025503540039068,2.359275823232366,11.69173125684577,4.692389681635717,9.35861739844242,-6.788352223875592,88.02085765119959,13.983943034109132,2.3331138584033524,2,-3.720001220703125,-5.365001678466797,-11.405006408691406,-15.02000617980957,11.099998474121108,3,0.10863773687026113,3.6071034454571462,77.48999786376953,1.3928610354223434,77.9000015258789,3.8234713340065074,77.5999984741211,0.10863773687026113 2869,2017-02-24,82.97000122070312,84.08999633789062,81.69000244140625,83.2699966430664,169557.0,0.0037502727420739568,1.4742271284691224,-0.08955070919078462,79.58302184111237,70.27320628464052,-5.631944228136064,-7.530948579963962,-10.984108979295854,-16.462567643758376,37.93363561445708,2.399993896484375,2.3563601560005765,6.849000930786133,1.290370423833025,12.40763143773924,4.069685677309579,9.628316184262687,-6.3899993896484375,85.08660537410474,12.09341338694071,2.779315253476554,2,-3.7750015258789062,-5.420001983642578,-11.715003967285156,-15.33000373840332,9.430000305175781,4,0.10292877895482544,-1.5309744471501168,82.66000366210938,3.6071034454571462,77.48999786376953,1.3928610354223434,77.9000015258789,0.10292877895482544 2870,2017-02-27,82.79000091552734,83.80000305175781,81.7300033569336,83.5,155209.0,-0.002169462486772522,2.16029236189977,2.366699727880776,77.37825549259007,71.98953545890468,-4.995957897964217,-6.919713016215297,-10.555869943429371,-16.131561939999088,38.143501166820705,2.0699996948242188,2.54788148421477,6.170000457763678,0.09502886687002388,12.244972048657331,3.1325146623168507,9.207486253210504,-4.708000183105469,82.68979529638848,11.364478313663923,3.037485795446824,2,-3.595001220703125,-5.240001678466797,-10.932502746582031,-15.150003433227539,11.290000915527344,0,0.11366102100078623,1.4742271284691224,82.97000122070312,-1.5309744471501168,82.66000366210938,3.6071034454571462,77.48999786376953,0.11366102100078623 2871,2017-02-28,83.8499984741211,84.19000244140625,82.58000183105469,83.0199966430664,104439.0,0.012803449050269977,1.1324373484236054,-1.1690181708771665,84.30790221049106,74.26321359807163,-5.2172093469251735,-7.402312088397295,-11.354384203414554,-17.036689371779914,39.83745438086756,1.6100006103515625,2.7743662929327684,6.622497940063482,0.1990968222399374,13.045899057887027,3.41079738115171,9.834198498975255,-4.566398620605469,95.53214270676058,20.550030769801523,3.211700558911775,2,-3.9399986267089844,-6.164997100830078,-11.837499618530273,-15.905000686645508,9.870002746582031,1,0.1022063190313498,2.16029236189977,82.79000091552734,1.4742271284691224,82.97000122070312,-1.5309744471501168,82.66000366210938,0.1022063190313498 2872,2017-03-01,86.69999694824219,86.9000015258789,83.87000274658203,84.05999755859375,144057.0,0.03398924896821187,-1.006629007972999,3.180715139259123,86.64144688293376,76.78557262699678,-7.128456625743823,-9.723843567798014,-13.89600924608446,-19.7013781330551,41.23994212498689,3.0500030517578125,2.9454294750600525,8.820496749877933,1.358530418612915,16.28246308114295,5.089513584245424,12.551479915510441,-6.435116577148435,97.37181916431568,18.720625006784005,3.730983165632512,3,-5.299995422363281,-7.659996032714844,-14.694997787475586,-18.7549991607666,6.730003356933594,2,0.07727802553022545,1.1324373484236054,83.8499984741211,2.16029236189977,82.79000091552734,1.4742271284691224,82.97000122070312,0.07727802553022545 2873,2017-03-02,89.18000030517578,89.51000213623047,87.3499984741211,87.3499984741211,188886.0,0.02860442265544827,-1.3606573779923457,0.693182672022657,88.32597841923682,78.95890655910613,-8.500454148467995,-11.667112015452034,-16.036331716867295,-21.97721463644315,42.43550855385005,2.8100051879882812,3.4689543735534016,10.579999923706055,1.7287811281898797,19.43121871922223,6.154390525947974,15.005609321464135,-7.588095703124992,95.78002757118898,14.587498043900013,4.425609397758086,3,-6.134998321533203,-8.834999084472656,-17.17500114440918,-21.235002517700195,2.8199996948242188,3,0.06537342241650945,-1.006629007972999,86.69999694824219,1.1324373484236054,83.8499984741211,2.16029236189977,82.79000091552734,0.06537342241650945 2874,2017-03-03,88.4000015258789,89.69000244140625,87.81999969482422,89.01000213623047,126115.0,-0.00874634196711932,-1.1129923533823567,-0.3333333333333333,83.58799901383523,79.71651477623662,-6.669125369757452,-10.33318025663695,-14.913231833793617,-21.007806628054723,43.50183832944834,1.8700027465820312,3.9392182377614233,9.11200103759765,-0.5455663135547439,18.769568388750045,4.283217362021446,13.940784713173855,-5.224477416992187,83.79395648369217,3.3213099410012035,4.828783675576199,3,-5.2649993896484375,-7.965000152587891,-16.395002365112305,-20.450002670288086,4.2999954223632955,4,0.06063349002072638,-1.3606573779923457,89.18000030517578,-1.006629007972999,86.69999694824219,1.1324373484236054,83.8499984741211,0.06063349002072638 2875,2017-03-06,89.86000061035156,89.86000061035156,88.22000122070312,88.26000213623047,97146.0,0.016515826462347283,1.0500011920940324,-2.62294569377392,92.21589618478387,81.89055010532894,-6.936614719207952,-11.17531089558841,-16.015117074613613,-22.27085783172393,44.603271169198024,1.6399993896484375,4.478122327686748,9.815999984741211,-0.6738750180800679,20.30587498756249,4.571062483330564,15.060937486151857,-5.381580834960943,100.0,12.68628007348542,5.244937501410642,3,-6.6399993896484375,-9.34000015258789,-18.14750099182129,-21.810001373291016,3.0800018310546733,0,0.028266201850378536,-1.1129923533823567,88.4000015258789,-1.3606573779923457,89.18000030517578,-1.006629007972999,86.69999694824219,0.028266201850378536 2876,2017-03-07,89.08999633789062,90.6500015258789,89.0,90.0,140763.0,-0.0085689324196625,-2.0275359072710475,-0.5687528312233269,87.72932463711182,84.33776524304282,-4.930923095643223,-9.83778922045019,-14.901458161366577,-21.29329064396609,45.54837844376052,1.6500015258789062,4.933075001825429,8.365496063232428,-2.6313110369302137,19.36230316339507,2.867092513151107,13.863899613313748,-3.5352603955078195,76.99106978084053,-12.732949915491034,5.498403550081322,3,-4.1199951171875,-8.174995422363281,-17.244997024536133,-21.039997100830078,4.910003662109375,1,0.056010839581118965,1.0500011920940324,89.86000061035156,-1.1129923533823567,88.4000015258789,-1.3606573779923457,89.18000030517578,0.056010839581118965 2877,2017-03-08,89.88999938964844,89.95999908447266,88.68000030517578,89.0,57834.0,0.008979718090049715,1.4854374685194514,-0.9780173714745632,87.9504175544711,85.30224913739622,-4.23205580659517,-9.941712860983515,-15.335944665179625,-21.89078729885226,47.06157138985583,1.279998779296875,5.357016375694656,8.399999237060541,-2.922527001722088,19.72252547584317,2.7387361176692195,14.061262356451863,-3.316210330566406,76.96965353333117,-13.073795184974344,5.661263119391316,3,-3.7199974060058594,-8.634998321533203,-17.92500114440918,-21.84000015258789,5.910003662109361,2,0.04260765220892582,-2.0275359072710475,89.08999633789062,1.0500011920940324,89.86000061035156,-1.1129923533823567,88.4000015258789,0.04260765220892582 2878,2017-03-09,90.2699966430664,90.37999725341795,89.2699966430664,90.0,91730.0,0.004227358504818701,3.530634488127881,0.3033672227270389,87.65143767562897,86.19873978567585,-3.8208581654705824,-9.617680927516687,-15.355237220707963,-22.063693254686783,48.68003703765472,1.1100006103515483,5.947378527158904,8.019996643066406,-3.5264135000443986,19.56640678617721,2.2467915715109967,13.793201714621816,-2.880965090624997,86.57227431295055,-2.712893617412192,5.773205071555404,3,-4.079994201660156,-8.289997100830078,-18.279996871948242,-22.21999740600586,4.100006103515639,3,0.03500613470280989,1.4854374685194514,89.88999938964844,-2.0275359072710475,89.08999633789062,1.0500011920940324,89.86000061035156,0.03500613470280989 2879,2017-03-10,89.97000122070312,90.5,89.20999908447266,90.2699966430664,71019.0,-0.0033233126566901694,2.3947297093811173,-1.1111079714035434,85.85506456676336,87.140607460584,-2.7082972021112823,-8.600074736705324,-14.679947550994484,-21.562156389703674,50.29559695875834,1.2900009155273438,6.745718323935648,6.984501266479498,-4.561171736861127,18.530174269820122,1.2116647648091856,12.75733776814981,-1.928775673574222,72.01645186103829,-15.681508918559103,5.772836501670311,3,-3.354999542236328,-7.555000305175781,-17.782503128051758,-21.920001983642578,5.319999694824219,4,0.022563062707058767,3.530634488127881,90.2699966430664,1.4854374685194514,89.88999938964844,-2.0275359072710475,89.08999633789062,0.022563062707058767 2880,2017-03-13,90.43000030517578,90.87999725341795,89.87000274658203,90.0,123024.0,0.005112805137617471,-1.927542321343627,-1.4333562218661784,85.98505497895673,87.32695776819129,-2.202175600431275,-8.395783316863572,-14.738029536341799,-21.81365767971417,51.295426405689405,1.0099945068359233,6.910608341956532,6.749500274658203,-4.833370673519866,18.332371222836272,0.9580648005691614,12.540935748747245,-1.8670195622968748,79.54556488809101,-6.6515320630823,5.791435474089037,3,-3.0550003051757812,-7.900001525878906,-17.969999313354492,-22.14999771118164,6.8600006103515625,0,0.02510225185674919,2.3947297093811173,89.97000122070312,3.530634488127881,90.2699966430664,1.4854374685194514,89.88999938964844,0.02510225185674919 2881,2017-03-14,91.22000122070312,91.27999877929688,90.38999938964844,90.76000213623048,82555.0,0.008736049019808734,2.0689940937372566,1.069764553503276,88.58910244616645,87.5433639418838,-2.0526592665530785,-8.335692579534324,-15.127667314506155,-22.371525134542566,53.065829501707896,0.8899993896484375,7.103422375756082,6.728501129150388,-4.562970711856707,18.019972970157482,1.0827652086468476,12.374237049653928,-2.193617175716412,97.692400238272,10.084722397131316,5.645735920503545,3,-1.9050025939941406,-8.490001678466797,-18.725000381469727,-22.904998779296875,5.959999084472656,1,0.01885552727127937,-1.927542321343627,90.43000030517578,2.3947297093811173,89.97000122070312,3.530634488127881,90.2699966430664,0.01885552727127937 2882,2017-03-15,90.5199966430664,91.76000213623048,90.23999786376952,91.43000030517578,145356.0,-0.00767380583500632,-1.0680313064419011,-1.9782727679830774,79.50447883272552,86.56319732116032,-0.8423894506619689,-6.837142022243228,-14.093589132017826,-21.439504172517672,55.47873381328732,1.520004272460966,7.4007892979033585,5.298996734619138,-5.539651850976995,16.13764532021527,-0.12032755817892848,10.718321027417204,-1.0428896512176635,51.372391797363235,-34.688338278836795,5.419324292798069,3,-0.7299957275390625,-7.549995422363281,-17.69249725341797,-21.914997100830078,9.080001831054688,2,0.03844458115322036,2.0689940937372566,91.22000122070312,-1.927542321343627,90.43000030517578,2.3947297093811173,89.97000122070312,0.03844458115322036 2883,2017-03-16,89.6500015258789,91.41999816894531,88.66000366210938,90.5500030517578,117413.0,-0.00961108207524597,1.090911455398247,0.989008685737266,74.06340643738535,85.50490925711036,0.11318964464827275,-5.190500968400258,-12.901446085688974,-20.35249088577288,57.27140076427957,2.7599945068359375,7.524956298924948,3.7670017242431584,-6.402405061978229,13.936408510464545,-1.317701668867528,8.851705117353845,2.1100006103515767,31.935430679533134,-52.007569233107155,5.084703393110693,3,0.3400001525878906,-6.619998931884766,-16.41250228881836,-21.045001983642578,9.659996032714858,3,0.0686001273976955,-1.0680313064419011,90.5199966430664,2.0689940937372566,91.22000122070312,-1.927542321343627,90.43000030517578,0.0686001273976955 2884,2017-03-17,90.2699966430664,90.2699966430664,88.69999694824219,89.54000091552734,180256.0,0.00691572901991,3.3013942016262203,-0.8111049887678676,76.11731798929114,83.71617834650004,-0.23875925273628695,-5.0411575901744925,-13.202533188650847,-20.757642955083924,58.71515886238423,1.5699996948242188,7.332385079281195,3.7344970703125,-5.745820947555828,13.214815088180828,-1.005661938621671,8.474656079246671,1.4900054931640767,51.93528301375975,-30.837484707617612,4.740159008934164,3,-0.059993743896484375,-7.239994049072266,-16.86749839782715,-21.664997100830078,9.6300048828125,4,0.045419366965608,1.090911455398247,89.6500015258789,-1.0680313064419011,90.5199966430664,2.0689940937372566,91.22000122070312,0.045419366965608 2885,2017-03-20,90.26000213623048,91.1500015258789,89.81999969482422,89.91000366210938,121766.0,-0.00011071792630545918,-4.018814147317508,0.47945277063608477,74.15225685381225,82.20761525946676,-0.18557246695228002,-4.252083616738943,-12.875231092494289,-20.524135860346476,60.16279696931366,1.3300018310546875,6.811162089271406,3.091502380371111,-5.5282789820418685,11.71128374278409,-1.2183883008353718,7.401393061577593,1.4380000305175713,51.61287940874647,-28.325401992290487,4.309890681206489,3,-0.049999237060561086,-7.229999542236342,-16.857503890991225,-21.655002593994155,15.889999389648423,0,0.05572788234266857,3.3013942016262203,90.2699966430664,1.090911455398247,89.6500015258789,-1.0680313064419011,90.5199966430664,0.05572788234266857 2886,2017-03-21,89.9000015258789,90.69000244140624,89.6500015258789,90.0999984741211,115815.0,-0.00398848439875088,-1.9714441416893327,-0.5714223433242275,64.84233397383497,79.64005041717385,0.33683205410413564,-3.1062364184695355,-12.1965310345295,-19.938690508037638,61.512806728500365,1.0400009155273295,6.457022292756477,2.1315017700195256,-5.369853033586637,9.632856573625688,-1.6191756317835626,5.882179171822614,1.737240670776373,39.99995077807539,-36.174389684191866,3.7506774018030833,3,0.3100013732910156,-6.869998931884766,-15.84250259399414,-20.810001373291016,16.949996948242188,1,0.08220243897905966,-4.018814147317508,90.26000213623048,3.3013942016262203,90.2699966430664,1.090911455398247,89.6500015258789,0.08220243897905966 2887,2017-03-22,90.51000213623048,91.0,88.66000366210938,89.45999908447266,76952.0,0.006785323692969802,1.3054164975420557,-5.250095368886925,57.463544119535975,76.28584002205241,-0.19665243054404868,-2.836211885955109,-12.517371740873557,-20.30687217737355,63.39752078504378,2.339996337890625,5.80976595258187,2.0905021667480668,-3.7255599314629677,7.906564264959101,-0.8175288823574505,4.998533215853584,1.0676952897338765,67.02906362817184,-6.3899530465130425,2.9080310491055146,3,-0.2999992370605611,-7.479999542236342,-16.00500297546388,-21.420001983642592,17.139999389648423,2,0.07369349255904334,-1.9714441416893327,89.9000015258789,-4.018814147317508,90.26000213623048,3.3013942016262203,90.2699966430664,0.07369349255904334 2888,2017-03-23,91.63999938964844,91.63999938964844,90.1999969482422,90.1999969482422,61361.0,0.012484777668186897,-1.0000000000000198,1.371426910612788,67.4946136892624,74.2457899245523,-1.2425447452104095,-3.4350739712483005,-13.308813094067077,-21.188260008298727,63.54651567203135,1.4400024414062358,5.33702399103143,2.7714996337890625,-2.536767001841156,8.079766269419281,0.1173663159739533,5.425632951604172,-2.9799957275390625,100.0,26.741098190793338,2.654133317815112,3,-1.4299964904785156,-7.944999694824219,-16.917499542236328,-22.33500099182129,15.360000610351562,3,0.08686162306295042,1.3054164975420557,90.51000213623048,-1.9714441416893327,89.9000015258789,-4.018814147317508,90.26000213623048,0.08686162306295042 2889,2017-03-24,91.51000213623048,91.72000122070312,90.95999908447266,91.58999633789062,72633.0,-0.0014185645382341905,3.4705486368226186,-0.0555514347475853,60.403560134270016,71.403401608476,-0.9734993851857894,-2.7747392864083196,-12.884114210536652,-20.790002138601324,63.59820695483896,0.7600021362304688,4.769187121434527,2.2145023345947408,-2.428153864753469,6.85715853394295,-0.10682576507936403,4.535830434268846,-2.849998474121108,93.1372793457669,22.300060902689978,2.321328099674103,3,-1.299999237060561,-7.6800003051757955,-16.787502288818374,-21.80500221252443,16.33999633789061,4,0.08523653415231558,-1.0000000000000198,91.63999938964844,1.3054164975420557,90.51000213623048,-1.9714441416893327,89.9000015258789,0.08523653415231558 2890,2017-03-27,92.1999969482422,92.1999969482422,90.63999938964844,90.66000366210938,77389.0,0.007540102676257376,1.025979687887026,-19.251311397237743,69.80898269239754,69.31672163583501,-1.548899749702926,-2.87080213531614,-13.217278803700708,-21.19478164796611,63.70648716434902,1.5599975585937642,4.199134099467656,2.43399734497072,-1.2386585255661657,6.106653215507606,0.5976694097022772,4.270325280239163,-3.4175933837890824,100.0,28.704362179371373,1.8363279352684432,3,-1.7699966430664205,-7.809997558593764,-17.217494964599624,-21.974994659423842,15.75,0,0.08351415219633052,3.4705486368226186,91.51000213623048,-1.0000000000000198,91.63999938964844,1.3054164975420557,90.51000213623048,0.08351415219633052 2891,2017-03-28,92.41999816894531,92.58999633789062,91.58999633789062,91.9499969482422,98946.0,0.002386130455368729,1.4691432446688268,0.3051969284121752,67.40032952386956,67.97181615707325,-1.7665524052009687,-2.546395978232624,-13.068924557546794,-21.134174627187463,63.772344500289904,1.0,3.684402361004473,2.225498580932623,-0.38792022125068115,4.838917383115927,0.9187891798409709,3.532207982024275,-3.4325390014648463,95.67433878457501,24.05971832962848,1.3067094010916498,3,-1.7949981689453125,-7.834999084472656,-17.262496948242188,-21.389999389648438,14.380004882812486,1,0.14856095681623915,1.025979687887026,92.1999969482422,3.4705486368226186,91.51000213623048,-1.0000000000000198,91.63999938964844,0.14856095681623915 2892,2017-03-29,93.4000015258789,93.4000015258789,91.5999984741211,92.29000091552734,111019.0,0.010603801951414527,2.2432469585538524,2.361697292383683,69.8857235922423,67.50762917427957,-2.56477871512638,-3.1607696860996555,-13.682866931252931,-21.821349843740876,63.37995382143039,1.8000030517578125,3.136392953946796,2.870501708984378,0.43128308403568383,5.309720333933072,1.6508923965100308,4.090111021458725,-4.1243393847656336,100.0,29.026693084187286,1.2196093124743486,3,-2.3699989318847656,-8.40999984741211,-18.072500228881836,-21.99500274658203,14.099998474121094,2,0.14400424762857766,1.4691432446688268,92.41999816894531,1.025979687887026,92.1999969482422,3.4705486368226186,91.51000213623048,0.14400424762857766 2893,2017-03-30,95.01000213623048,95.01000213623048,93.16000366210938,93.29000091552734,106151.0,0.017237693619367667,1.1511594897180484,1.5495497972369363,77.45103009460311,67.65581940820313,-3.7263738946125358,-4.544611248649446,-14.880563472463521,-23.15588629595821,62.71390159561017,1.849998474121108,2.4777868469781765,4.18900222778322,1.117373252780908,7.260631202785532,2.653187740282064,5.724816715284376,-5.321906056640643,100.0,27.9541304022749,1.5358144875011528,3,-3.174999237060561,-7.860000610351577,-19.682500839233413,-23.605003356933608,12.540000915527315,3,0.13303861809754003,2.2432469585538524,93.4000015258789,1.4691432446688268,92.41999816894531,1.025979687887026,92.1999969482422,0.13303861809754003 2894,2017-03-31,93.76000213623048,95.08999633789062,92.8499984741211,95.0500030517578,129809.0,-0.013156509545254824,2.2700997399299427,-0.7499999999999772,66.70013299805791,66.82780564645265,-2.155978966134711,-3.0276958669138736,-13.205908090602023,-21.631541173691105,61.88472918966629,2.2399978637695312,2.1948908556976363,2.6710021972656364,-0.4462103652556806,5.788214759786953,1.112395916004985,4.229608478526288,-3.4332773298437615,70.11246935381588,-0.9440606663944635,1.5586062812606571,3,-1.885002136230483,-5.3700027465820455,-15.642499923706069,-19.565002441406264,14.08999633789061,4,0.1412115780941663,1.1511594897180484,95.01000213623048,2.2432469585538524,93.4000015258789,1.4691432446688268,92.41999816894531,0.1412115780941663 2895,2017-04-03,92.4000015258789,93.58000183105469,92.4000015258789,93.0,136591.0,-0.014505125633162197,-2.9333443535979042,0.46511476612079117,55.59773202547671,65.8006276521906,-0.5146132591483763,-1.5469614913032785,-11.427010403888943,-19.980922590684543,60.8387657463482,1.3600006103515767,2.020752326461107,1.1840015411376896,-1.9293490938681686,4.297352176143548,-0.37267377636523236,2.7406768586406116,-1.4064187050816344,23.14300537109375,-42.70418851491587,1.5566753175029264,4,-0.5250015258789062,-3.990001678466797,-14.027502059936523,-17.95000457763672,19.25,0,0.16720775641886787,2.2700997399299427,93.76000213623048,1.1511594897180484,95.01000213623048,2.2432469585538524,93.4000015258789,0.16720775641886787 2896,2017-04-04,94.08000183105469,94.41000366210938,92.5,92.5,115516.0,0.018181821184334757,-1.4177233526804254,-2.6333430820289156,65.45143637491913,66.68817123612206,-1.7202258337238874,-2.9871056862948535,-12.665113071585353,-21.35982078340632,59.710202884923945,2.0100021362304688,1.7981534985653127,2.6145015716552678,-0.580202274812109,5.8092054181226445,1.0171496484215794,4.211853494888956,-2.5129211178643516,71.0603116030264,3.2424393664266375,1.59735192323369,4,-1.4350051879882812,-5.245002746582031,-15.707502365112305,-18.840003967285156,18.169998168945312,1,0.14742766631844595,-2.9333443535979042,92.4000015258789,2.2700997399299427,93.76000213623048,1.1511594897180484,95.01000213623048,0.14742766631844595 2897,2017-04-05,93.72000122070312,94.48999786376952,93.4499969482422,94.1999969482422,107568.0,-0.003826537025350407,-1.039208939817794,-0.30379441219930015,68.48321773735864,66.79801613035498,-0.9577160272846186,-2.451129627566658,-11.872471854273883,-20.702385086220232,58.80173792999345,1.0400009155273153,1.6420182592551953,2.0630008697509794,-1.1926422006616804,5.318643940163639,0.4351793345446424,3.6908224049573164,-1.6597123200547514,49.070715264207294,-22.324122027115706,1.627821535206332,4,-0.8550033569335938,-4.240001678466797,-14.922500610351562,-17.875,19.080001831054673,2,0.13956467841109288,-1.4177233526804254,94.08000183105469,-2.9333443535979042,92.4000015258789,2.2700997399299427,93.76000213623048,0.13956467841109288 2898,2017-04-06,93.43000030517578,93.86000061035156,92.81999969482422,93.02999877929688,80500.0,-0.003094333245306058,-1.5365885428781436,-0.8333439298089209,64.79403478091908,67.28584664664933,-0.4325930733978538,-2.0155911970341265,-11.155885726935225,-20.122078374619505,57.56477166247475,1.0400009155273438,1.7207195854206248,1.614999771118164,-1.6638551141608247,4.893854656397153,-0.02442767152132319,3.2544272137576513,-0.9455523633134959,38.28999129283034,-34.0971395622642,1.639427442639491,4,-0.56500244140625,-2.210002899169922,-13.209999084472656,-16.200000762939453,16.669998168945312,3,0.1505940238560053,-1.039208939817794,93.72000122070312,-1.4177233526804254,94.08000183105469,-2.9333443535979042,92.4000015258789,0.1505940238560053 2899,2017-04-07,92.0,93.25,91.41999816894531,93.25,127930.0,-0.015305579583697826,1.9280029296875,-3.1249880791165197,57.19007472393877,65.88374576126502,1.2004646101868133,-0.4487166720245739,-9.321628641575657,-18.418636780175845,55.8163193299609,2.0100021362304688,1.855716966608,0.08349952697753338,-3.078474607802434,3.245473661757501,-1.4974875404124504,1.6644865943675171,3.089996337890625,18.892569664828578,-53.80400730596464,1.5809870673899802,4,1.2549972534179688,-0.5450019836425781,-10.304998397827148,-13.46500015258789,15.699996948242202,4,0.1690217723017151,-1.5365885428781436,93.43000030517578,-1.039208939817794,93.72000122070312,-1.4177233526804254,94.08000183105469,0.1690217723017151 2900,2017-04-10,92.6999969482422,93.1500015258789,92.08000183105469,92.08000183105469,156370.0,0.0076086624808935355,-2.4516391021854695,-0.49599609375001136,61.2540055871233,65.20082087940433,0.6468774449213299,-1.0223478379499085,-9.587037568948503,-18.836270214681136,53.91024733488737,1.1500015258789062,1.8175214869209242,0.6699966430664261,-2.4296611233577465,3.769654409490599,-0.8798322401456602,2.2198255262785125,2.3165994262695193,41.69377545720522,-33.68716117891357,1.5498288832120868,4,0.555000305175767,-1.0449981689453267,-10.91499519348146,-14.074996948242202,17.200004577636705,0,0.16343044255263228,1.9280029296875,92.0,-1.5365885428781436,93.43000030517578,-1.039208939817794,93.72000122070312,0.16343044255263228 2901,2017-04-11,92.94000244140624,94.3000030517578,91.4000015258789,91.97000122070312,111031.0,0.002589056106420795,-1.7488158170681303,1.5645304193738336,60.06628155184535,64.10977176380466,0.5457870141058265,-1.1877866311682794,-9.344921780791879,-18.791406359818907,52.00062988300791,2.900001525878892,1.9035419171636647,0.8240020751952954,-2.276473505936252,3.924477656326843,-0.7262357153704784,2.3742398657610693,2.0046619689941565,49.83827639674851,-25.500333960572164,1.5502377905657714,4,0.30499649047852984,-1.0650024414062358,-11.070001602172837,-14.205001831054673,16.110000610351562,1,0.20131265970504297,-2.4516391021854695,92.6999969482422,1.9280029296875,92.0,-1.5365885428781436,93.43000030517578,0.20131265970504297 2902,2017-04-12,94.0,94.54000091552734,93.19000244140624,93.19000244140624,124899.0,0.011405181092630556,-2.3333396126892407,0.8350479786062877,59.83333587646485,62.15225018401153,-0.46952600884154094,-2.08036488072176,-9.963727039202354,-19.54837741651056,49.941702711570834,1.599998474121108,1.8842314577101575,1.7099994659423885,-1.4039153997525204,4.823914331637297,0.15304203309493403,3.266956898789843,0.8028778950195345,82.80251527094075,10.146215308540917,1.5569574328474516,4,-0.7550010681152344,-2.125,-11.057498931884766,-14.869998931884766,16.1999969482422,2,0.19414893617021267,-1.7488158170681303,92.94000244140624,-2.4516391021854695,92.6999969482422,1.9280029296875,92.0,0.19414893617021267 2903,2017-04-13,95.8000030517578,95.8000030517578,93.44000244140624,93.68000030517578,118682.0,0.019148968635721353,1.226412785697093,2.617295230201127,65.69129149911669,62.04015668412916,-2.3978412846246897,-3.579525670793487,-11.328309034703224,-21.022709381635863,49.39517984353446,2.3600006103515625,1.9393302788843272,3.2025024414062386,-0.026237233808146243,6.4312421166206235,1.5881326037990533,4.816872279013424,-4.400001525878892,100.0,28.697846745220517,1.6143698376071913,4,-2.200000762939439,-3.5699996948242045,-12.087501525878892,-16.430004119873033,14.649993896484403,3,0.17745302148701825,-2.3333396126892407,94.0,-1.7488158170681303,92.94000244140624,-2.4516391021854695,92.6999969482422,0.17745302148701825 2904,2017-04-18,94.37000274658205,96.8499984741211,93.95999908447266,95.8000030517578,168214.0,-0.01492693381651744,-1.5688796356891694,-0.6745275719483272,57.529507626476594,62.254798417573596,-0.9747143900364819,-1.9253265208085821,-9.466336121615385,-19.274282485722793,48.9386313731011,2.8899993896484375,1.856946723976037,1.5675018310546989,-1.5579992599440118,4.6930029220534095,0.004751285555343543,3.130252376554054,-2.8820011901855622,54.49546575729859,-12.632291015325407,1.5627505454993524,4,-0.24500274658204546,-1.615001678466811,-10.285001754760756,-14.950000762939467,15.129997253417955,1,0.1666842775217443,1.226412785697093,95.8000030517578,-2.3333396126892407,94.0,-1.7488158170681303,92.94000244140624,0.1666842775217443 2905,2017-04-19,95.29000091552734,96.5500030517578,93.81999969482422,93.95999908447266,102410.0,0.009748841180134749,-2.3913072322841558,-0.9300710120416547,59.497025749571215,61.593197236979385,-1.6110767485873794,-2.581524394821713,-9.937988627058957,-19.88004529661511,48.188877644807185,2.7300033569335795,1.548884464265285,2.2360000610351562,-0.8371402119549316,5.309140334025244,0.6994299245401123,3.7725701975302,-3.5875194824218823,71.37617555736608,7.534706978352531,1.536570136495046,4,-1.1650009155273438,-2.5349998474121094,-10.774999618530273,-15.865001678466797,15.209999084472656,2,0.13023397957269478,-1.5688796356891694,94.37000274658205,1.226412785697093,95.8000030517578,-2.3333396126892407,94.0,0.13023397957269478 2906,2017-04-20,97.29000091552734,97.58999633789062,94.9499969482422,94.9499969482422,126606.0,0.020988561032473596,-1.256405909184291,1.759399056939287,62.05827096119938,60.87931426185059,-3.4730855276191477,-4.215635119332774,-11.481015111176816,-21.554662293608885,47.668933796201344,2.6399993896484233,1.481868044358464,3.866500091552737,0.6180093292303326,7.114990853875142,2.242254710391535,5.4907454727139395,-5.381618800781254,93.18191276122046,32.51329232625258,1.6242453811612045,4,-2.795001983642578,-4.165000915527344,-12.337501525878906,-17.750003814697266,11.110000610351562,3,0.12961250376901812,-2.3913072322841558,95.29000091552734,-1.5688796356891694,94.37000274658205,1.226412785697093,95.8000030517578,0.12961250376901812 2907,2017-04-21,97.18000030517578,97.63999938964844,96.54000091552734,97.26000213623048,117945.0,-0.0011306466164705542,1.61905540417802,-0.03418875872570393,57.41625920950526,60.05956142058238,-3.152152282522252,-3.7737984294524267,-10.876883219496307,-21.120926113386446,48.00518822602476,1.0999984741210938,1.662211255820992,3.422999572753909,0.06619476127215762,6.779804384235661,1.7445971670130405,5.101401978494778,-4.930721337041021,89.04763288780063,31.976341196786628,1.6784024057408726,4,-2.6599998474121094,-4.029998779296875,-11.157501220703125,-17.44000244140625,12.220001220703125,4,0.12214450205090022,-1.256405909184291,97.29000091552734,-2.3913072322841558,95.29000091552734,-1.5688796356891694,94.37000274658205,0.12214450205090022 2908,2017-04-24,99.5999984741211,101.9499969482422,98.02999877929688,98.9800033569336,203289.0,0.024902224339841128,-2.1111043832613903,-7.749761586876365,68.48099749968372,61.31410839566515,-5.146058832883085,-5.86771801100241,-12.780238112828116,-23.21068757972479,48.517210455185925,4.7699966430664205,1.646730517057847,5.444997787475586,1.3407123062461466,9.549283268705025,3.3928550468608734,7.4971405280902985,-6.919461872265245,71.09471995045102,15.025612017785406,2.0521427406147192,4,-2.924999237060547,-4.2949981689453125,-13.21999740600586,-19.534996032714844,12.650001525878906,0,0.10642568912162464,1.61905540417802,97.18000030517578,-1.256405909184291,97.29000091552734,-2.3913072322841558,95.29000091552734,0.10642568912162464 2909,2017-04-25,99.30999755859376,100.5,98.66999816894531,99.41000366210938,162962.0,-0.002911655822993575,-1.6521671826625386,-0.16130143729078236,73.45551411385888,62.66983156530244,-4.146094618103504,-5.2316275047477205,-11.972436976223221,-22.561639509528035,49.03145606832216,1.8300018310546875,1.6341361254202695,4.764997100830087,0.2565142023503313,9.273479999309842,2.510755651590216,7.019238550069957,-5.702514922099283,67.5276718139291,6.99234087835098,2.254241449239875,4,-2.6349983215332173,-4.004997253417983,-12.799995422363295,-18.424995422363295,17.440002441406236,1,0.11217399721589705,-2.1111043832613903,99.5999984741211,1.61905540417802,97.18000030517578,-1.256405909184291,97.29000091552734,0.11217399721589705 2910,2017-04-26,99.9000015258789,99.9000015258789,99.13999938964844,99.2699966430664,108097.0,0.005941032945218083,1.4126864948653362,-6.299664327129366,71.33429875328835,63.92183347657388,-4.031307511156612,-5.497024053858084,-12.068050957494563,-22.778175486434506,49.419358399212314,0.7600021362304688,1.7347030525564833,4.970000839233393,0.012009370418056164,9.92799230804873,2.4910051048257174,7.448996573641068,-5.458267458209647,70.71435110909577,11.034878367826437,2.478995734407669,4,-2.3300018310546875,-4.595001220703125,-13.279998779296875,-18.685001373291016,21.199996948242188,2,0.09609607935425535,-1.6521671826625386,99.30999755859376,-2.1111043832613903,99.5999984741211,1.61905540417802,97.18000030517578,0.09609607935425535 2911,2017-04-27,106.1500015258789,106.1999969482422,101.25,104.0,256171.0,0.06256256160697804,3.4000122070725993,3.4126743848091454,81.82282700031305,66.36511026811257,-9.17528980950756,-11.242052071084686,-17.691518194965667,-28.632934714640854,50.025955624608564,6.2999954223632955,2.2283346792959264,10.533500671386719,3.6216400222449465,17.44536132052849,7.077570346815833,13.989430995957605,-10.95744117015235,99.48244883130408,36.872253744118794,3.4559303245708866,4,-6.3300018310546875,-8.720001220703125,-19.529998779296875,-24.935001373291016,13.799995422363295,3,0.04097973067914262,1.4126864948653362,99.9000015258789,-1.6521671826625386,99.30999755859376,-2.1111043832613903,99.5999984741211,0.04097973067914262 2912,2017-04-28,106.8499984741211,107.9000015258789,105.9000015258789,106.1500015258789,167117.0,0.006594412983324638,-2.3333418104599266,0.32557974485903374,83.65094414702322,68.36062722899106,-8.784622590573136,-11.470861150471023,-17.77391188311843,-28.934238368354073,50.47786941129018,2.0,2.690091754099967,10.560997772216794,2.1110321870042412,19.010963357429347,6.3360149796105105,14.785980564823078,-10.336545727292659,89.36167416851603,22.697141381984807,4.224982792606277,4,-5.989997863769531,-8.569995880126953,-20.229995727539062,-25.634998321533203,13.0,4,0.014506346035495943,3.4000122070725993,106.1500015258789,1.4126864948653362,99.9000015258789,-1.6521671826625386,99.30999755859376,0.014506346035495943 2913,2017-05-02,107.6500015258789,108.3000030517578,106.8499984741211,106.8499984741211,202137.0,0.007487160160807749,-2.6249976158232684,1.1428664850136239,90.52303811812024,72.02657506139592,-8.634993830369993,-11.884687834081916,-17.949756238450334,-29.342177042858793,50.537554012655036,1.4500045776367045,3.2498216592867095,10.729000854492185,0.9030723672658922,20.554929341718477,5.8160366108790384,15.64196509810533,-9.54243194998341,93.25024718275058,19.694277067559526,4.912964243613145,5,-6.590000152587891,-8.400001525878906,-21.029998779296875,-26.264999389648438,12.5,1,0.0162563862071039,-2.3333418104599266,106.8499984741211,3.4000122070725993,106.1500015258789,1.4126864948653362,99.9000015258789,0.0162563862071039 2914,2017-05-03,107.0,108.0,105.5500030517578,107.9499969482422,148487.0,-0.006038100479939579,3.66664729048293,-1.1874916553815813,87.12356126963218,75.09619011918048,-6.710724634715518,-10.742704746294919,-16.696392927826707,-28.314440593888037,50.57812914680977,2.4499969482422017,3.7947796225842154,9.416999435424799,-1.2594534949281524,20.09345236577775,4.078772970248323,14.755225900601275,-7.261641067966536,85.80783261981323,7.881887103391065,5.338226465176479,5,-5.375,-7.529998779296875,-20.04749870300293,-25.61499786376953,13.150001525878906,2,0.0490654205607477,-2.6249976158232684,107.6500015258789,-2.3333418104599266,106.8499984741211,3.4000122070725993,106.1500015258789,0.0490654205607477 2915,2017-05-04,107.8499984741211,108.0500030517578,106.5,107.0,124039.0,0.007943910973094326,1.4799897461563682,-0.8947381101527356,87.51885750312661,77.92514417939461,-6.248859005345281,-10.936606338850567,-16.932962869186838,-28.785431185103022,51.046527591646075,1.5500030517577983,4.173252198191477,9.494498062133786,-1.8196683799972533,20.808664504264826,3.8374148410682665,15.151581283199306,-6.741776482931741,93.61695910862757,11.636699448947567,5.6570832210655215,5,-5.429996490478516,-8.379997253417969,-20.82999610900879,-26.464996337890625,11.700004577636705,3,0.08252203664160906,3.66664729048293,107.0,-2.6249976158232684,107.6500015258789,-2.3333418104599266,106.8499984741211,0.08252203664160906 2916,2017-05-05,107.9499969482422,108.8000030517578,106.9499969482422,107.75,158437.0,0.0009271995877226935,-1.0555588522019252,0.2352909497267044,86.88523068928417,81.19947434381447,-5.2274384228472,-10.481619480466918,-16.415394726759317,-28.509177695382775,51.3305165667455,1.8500061035155966,4.867201135370962,8.900996780395516,-2.995087124312221,20.797080685103253,2.9529548280416407,14.849038732749392,-5.691089987361892,73.84596604567395,-7.698561068432042,5.9480419523538695,5,-4.534996032714858,-7.849994659423842,-20.539997100830092,-26.344997406005874,7.2000045776367045,4,0.12181567297481077,1.4799897461563682,107.8499984741211,3.66664729048293,107.0,-2.6249976158232684,107.6500015258789,0.12181567297481077 2917,2017-05-08,106.8000030517578,107.8000030517578,106.4000015258789,107.8000030517578,136471.0,-0.010653023890642488,1.800003051757784,-5.000076295109128,80.12049098887182,82.49275139816872,-2.8712881605322167,-8.750082320997208,-14.63524669175088,-26.988673300857272,51.46919287052323,1.5499954223632955,5.506836579132397,7.097002792358381,-5.001978041666604,19.195983626383367,1.0475123753458888,13.146493209370874,-3.363698794519536,38.46153846153847,-39.065217138724805,6.049490417012491,5,-3.065002441406236,-6.700000762939439,-19.19500350952147,-25.00000381469725,9.449996948242202,0,0.12312728015664565,-1.0555588522019252,107.9499969482422,1.4799897461563682,107.8499984741211,3.66664729048293,107.0,0.12312728015664565 2918,2017-05-09,107.5,107.9499969482422,106.9499969482422,107.0,111661.0,0.00655427835430844,-2.333299425258283,-0.5,87.45009664049685,84.0477050122396,-2.6069733689785437,-8.792752751771147,-14.850633301528518,-27.315596995513843,52.23176282412355,1.1499938964844034,6.026935503821349,7.093499755859369,-5.105506103235626,19.292505614954365,0.9939968263118715,13.193002685406867,-3.098229959748224,59.99990609976005,-19.595791144486206,6.0995029295475005,5,-3.529998779296875,-7.399997711181641,-19.48999786376953,-25.294998168945312,8.699996948242202,1,0.11488370673601023,1.800003051757784,106.8000030517578,-1.0555588522019252,107.9499969482422,1.4799897461563682,107.8499984741211,0.11488370673601023 2919,2017-05-10,107.5500030517578,108.4000015258789,107.0500030517578,107.0500030517578,95226.0,0.00046514466751435,-4.399993896484432,1.0,86.7947330604274,85.76553104636616,-1.5256504835501659,-8.029746343227558,-14.415447036444178,-27.004735074940484,54.280151654388376,1.349998474121108,6.740038549260632,6.366002655029277,-5.556069224479515,18.28807453453807,0.40496671527488104,12.327038594783673,-2.3565510694349427,47.91669978033685,-31.36713544837331,5.961035939754393,5,-2.525001525878892,-7.450000762939439,-18.057500839233384,-24.54000091552733,8.649993896484403,2,0.11715479420356156,-2.333299425258283,107.5,1.800003051757784,106.8000030517578,-1.0555588522019252,107.9499969482422,0.11715479420356156 2920,2017-05-11,107.8499984741211,110.0,106.5,109.5999984741211,147266.0,0.0027893576369208972,1.74509475397476,-3.5,85.29412964674245,86.15123134041387,-0.6474295456559247,-7.522214502211483,-14.210960780648918,-26.948516753594305,56.52848416789402,3.5,7.123423631332571,5.908498001098636,-5.66393865782679,17.48093466002406,0.12227967163592268,11.694716330561349,-2.0073672992999434,40.27771007864637,-35.70943073559004,5.786218329462712,5,-0.0749969482421875,-7.149997711181641,-17.717498779296875,-24.799999237060547,12.300003051757812,3,0.11404731780973765,-4.399993896484432,107.5500030517578,-2.333299425258283,107.5,1.800003051757784,106.8000030517578,0.11404731780973765 2921,2017-05-12,111.6500015258789,111.8499984741211,108.4000015258789,108.4000015258789,233580.0,0.035234150259813246,-1.1230750450721154,-1.8571428571428572,88.79358165213871,86.72263550764892,-4.006542551048824,-10.380874324969852,-17.486096585082805,-30.36866856247468,58.51325468372072,4.0,7.623017142158446,8.773001098632818,-2.76048288826442,20.306485085530056,3.006259105184199,14.539743092081437,-5.150001525878906,96.3303291700614,21.086651562903967,5.76674199344862,5,-2.950000762939453,-10.025001525878906,-21.50750160217285,-28.60000228881836,10.75,4,0.0707568420771385,1.74509475397476,107.8499984741211,-4.399993896484432,107.5500030517578,-2.333299425258283,107.5,0.0707568420771385 2922,2017-05-15,112.25,113.6500015258789,111.25,112.0,148079.0,0.005373922668348685,-1.74285888671875,0.07692307692307693,87.58171682742189,86.39582203090467,-4.2018680436261775,-10.05926968366093,-17.635312177494868,-30.57731913606331,60.58763219908175,2.4000015258789062,8.243335003814465,8.460499572753903,-3.003400843372404,19.92439998888021,2.7285493646907497,14.192449780817057,-5.75,80.4195632572706,4.458939488983901,5.731950208063156,5,-2.6499977111816406,-9.724998474121094,-21.51000213623047,-29.200000762939453,11.0,0,0.025835202903152776,-1.1230750450721154,111.6500015258789,1.74509475397476,107.8499984741211,-4.399993896484432,107.5500030517578,0.025835202903152776 2923,2017-05-16,112.8000030517578,113.4499969482422,111.75,112.1999969482422,150157.0,0.0048998044700026,-1.2666625976562689,2.4000244140623863,89.46754939688023,86.65626515615446,-4.408074813056729,-9.771356598077077,-17.798797250071715,-30.730718985076194,62.31067589104023,1.6999969482422017,8.051123737437194,8.160502624511707,-3.3300600917715855,19.651065340795,2.415221266370068,13.905783982653347,-4.870002746582017,88.11191198988418,10.626684092517038,5.745281358141646,5,-2.775001525878892,-10.275001525878892,-21.62750434875487,-29.665004730224595,11.899993896484403,1,0.030585078500921625,-1.74285888671875,112.25,-1.1230750450721154,111.6500015258789,1.74509475397476,107.8499984741211,0.030585078500921625 2924,2017-05-17,110.0999984741211,113.0999984741211,109.5,112.1999969482422,141738.0,-0.02393621014706726,-1.181820283582676,-3.4999618534155803,76.56249627470908,85.43889168633028,-1.3657105318125957,-6.147671612741021,-14.710534279810602,-27.643070819504075,63.24310199258056,3.5999984741210938,7.688126880476062,4.673998260498053,-5.9797850341801535,15.327781555176259,-0.6528933868410434,10.000889907837148,-1.0259979248046847,50.34961826359285,-26.83575605982643,5.3268916473391,5,-0.0749969482421875,-7.5749969482421875,-18.0575008392334,-26.96500015258789,18.04999542236328,2,0.0554041649288024,-1.2666625976562689,112.8000030517578,-1.74285888671875,112.25,-1.1230750450721154,111.6500015258789,0.0554041649288024 2925,2017-05-18,107.6999969482422,110.3499984741211,106.3499984741211,109.1999969482422,182651.0,-0.021798379283747282,1.1052614671715606,0.7142862332925173,55.048845525869154,81.90151555706196,1.129561054354582,-2.919983438684241,-11.989224877030637,-24.869916945365006,63.738295490924045,4.0,7.058733709268566,1.6534969329834155,-7.903775273410744,11.210769139377575,-3.1251391702136715,6.4321330361805025,5.9500045776367045,18.493122051449465,-53.5638149570932,4.778636103197083,5,2.3000030517577983,-5.1749954223632955,-15.344999313354506,-24.564998626709,17.600006103515597,3,0.07892293631247616,-1.181820283582676,110.0999984741211,-1.2666625976562689,112.8000030517578,-1.74285888671875,112.25,0.07892293631247616 2926,2017-05-19,109.9000015258789,110.3499984741211,107.8000030517578,107.8000030517578,157980.0,0.020427155431526733,-1.42856883353737,-1.3999989827474053,59.05045088120607,79.56039998954354,-0.8546186186228653,-4.349859761105449,-13.810909322998015,-26.686574822961234,63.93191497667496,2.650001525878892,6.602073887497227,3.223001480102539,-5.532081119139846,11.978084079344924,-1.1545398195186465,7.600542779723725,3.603999938964847,48.630158461413046,-20.360532180020883,4.377541299621192,5,0.09999847412109375,-7.375,-17.445003509521484,-26.765003204345703,15.25,4,0.09326660471052284,1.1052614671715606,107.6999969482422,-1.181820283582676,110.0999984741211,-1.2666625976562689,112.8000030517578,0.09326660471052284 2927,2017-05-22,109.0500030517578,110.75,108.4499969482422,109.9000015258789,111325.0,-0.00773428992101477,-1.2438937249487516,-0.4047614722562356,54.14201597477691,75.85950213779687,0.3890157027619665,-2.7036102675278215,-12.610458067430656,-25.451566151001842,64.15767585408143,2.3000030517577983,6.0136487701441155,1.7795028686523295,-5.794521712647423,9.353527449952082,-2.007509421997554,5.566515159302213,4.310918353271504,38.028241660586154,-26.741515027793533,3.7870122906498778,5,0.9499969482422017,-5.63000106811522,-16.490003585815415,-25.915004730224595,15.299995422363295,0,0.12242089042202853,-1.42856883353737,109.9000015258789,1.1052614671715606,107.6999969482422,-1.181820283582676,110.0999984741211,0.12242089042202853 2928,2017-05-23,110.1999969482422,110.1999969482422,108.6999969482422,109.0,169030.0,0.010545565009645985,1.5000063578448857,-1.411763649908889,59.19539675496308,72.7929092149675,-0.3773936142091401,-3.1818992104593207,-13.401660897213176,-26.21425685540588,63.36090080038621,1.5,5.491605655618429,2.3994968414306754,-4.353516305118717,9.152509987980068,-0.9770097318440207,5.776003414705372,3.0207059981689355,57.03701443142383,-4.862065933937075,3.3765065732746984,5,-0.1999969482422017,-6.654994964599624,-17.63999748229982,-27.064998626709,12.300003051757798,1,0.11842108360390435,-1.2438937249487516,109.0500030517578,-1.42856883353737,109.9000015258789,1.1052614671715606,107.6999969482422,0.11842108360390435 2929,2017-05-24,110.4499969482422,110.9499969482422,109.3000030517578,110.3499984741211,105953.0,0.002268602603659131,1.9999930641771428,0.08333227369252004,57.73809280525196,69.73112734369079,-0.19307271818853167,-2.6925766396634145,-13.272896085355754,-26.066298758705514,62.59362685771962,1.6499938964844034,5.244255312173905,2.0924968719482564,-3.4390653290059134,7.624059072902426,-0.6732842285288285,4.858277972425341,2.6332919087231375,89.13043117703356,29.952814500873295,2.7657811004770885,5,-0.4499969482422017,-6.714996337890639,-17.534994125366225,-26.619995117187514,9.550003051757798,2,0.12901765861231906,1.5000063578448857,110.1999969482422,-1.2438937249487516,109.0500030517578,-1.42856883353737,109.9000015258789,0.12901765861231906 2930,2017-05-25,109.5,110.9499969482422,109.4499969482422,110.8499984741211,66719.0,-0.008601149610600545,-1.068958985556853,-13.50019073777179,54.39094500782386,65.90861216098914,1.134941983048904,-1.0398073180489007,-11.962193477072361,-24.713121577248486,61.78488847778303,1.5,4.793484181294303,0.6624999999999943,-3.190301649916833,4.515301649916822,-1.2639008249584265,2.588900824958415,3.448623049308452,53.968261657252995,-3.2153610160500676,1.926400824958415,5,0.5,-5.7649993896484375,-16.059999465942383,-24.420001983642578,10.349998474121094,3,0.1703195789633276,1.9999930641771428,110.4499969482422,1.5000063578448857,110.1999969482422,-1.2438937249487516,109.0500030517578,0.1703195789633276 2931,2017-05-26,110.5,110.8000030517578,109.3000030517578,109.3000030517578,103732.0,0.009132420091324311,-1.5000063578448857,-0.8888876330200673,60.57141985212057,62.90746805262231,-0.05066919373061296,-1.7889260655130386,-12.607898747520807,-25.309453908551916,59.97924703418498,1.5,4.416974799305365,1.445000076293951,-2.2571903562661504,5.147190508854052,-0.4060951399861068,3.296095292574009,2.3166505578047065,82.00012207031193,21.52096629832907,1.8510952162800522,5,-0.6000022888183594,-6.200000762939453,-17.059999465942383,-24.985000610351562,7.050003051757798,4,0.13393667920142804,-1.068958985556853,109.5,1.9999930641771428,110.4499969482422,1.5000063578448857,110.1999969482422,0.13393667920142804 2932,2017-05-29,108.4000015258789,110.9000015258789,107.9499969482422,110.5500030517578,86721.0,-0.019004511078018926,1.070179759339311,-1.7916724946911664,52.38095622544415,58.786735478018315,1.6156810878333658,0.4565565984695894,-10.14813622742443,-22.84679332790087,57.620602784191654,2.9500045776367045,4.073778014052493,-0.7324985504150447,-4.302885011302635,2.8378879104725456,-2.51769178085884,1.0526946800287504,4.287315990252125,15.00015258789015,-43.65843010899423,1.7851932304437916,5,1.3249969482421875,-3.3050003051757812,-14.590002059936523,-22.515003204345703,7.849998474121094,0,0.15452029302786663,-1.5000063578448857,110.5,-1.068958985556853,109.5,1.9999930641771428,110.4499969482422,0.15452029302786663 2933,2017-05-30,109.4000015258789,110.1999969482422,108.0999984741211,108.0999984741211,180399.0,0.009225092121066591,-2.230759299036373,-0.6046521530845838,54.65994613685485,56.35311879603451,0.09238712061288368,-0.42753556804048287,-10.741287704853633,-23.478945529375835,55.09686408306427,2.099998474121108,3.2045945936648934,0.18000144958496378,-3.3225393606201123,3.68254225979004,-1.5712689555175672,1.9312718546874947,3.1605696094119224,48.333485921223485,-11.201223991198958,1.7512704051025347,5,-0.7500038146972656,-3.5600013732910156,-15.565000534057617,-23.490001678466797,9.049995422363295,1,0.1366544491748085,1.070179759339311,108.4000015258789,-1.5000063578448857,110.5,-1.068958985556853,109.5,0.1366544491748085 2934,2017-05-31,112.25,113.0,108.3000030517578,109.8499984741211,3062790.0,0.026051173988758336,1.4102539022381577,1.8461506860570207,59.821431308376354,56.88340610520198,-2.705023259943772,-3.018827483876052,-13.16291944361079,-25.949251830528013,53.650857725578646,4.699996948242202,2.4283437934627585,2.7674999237060547,-0.8203857402260724,6.355385587638182,0.9735570917399912,4.561442755672118,-5.900001525878906,85.14852382635807,22.220476444525687,1.79394283196606,5,-1.8499984741210938,-6.090000152587891,-16.260000228881836,-24.185001373291016,3.1500015258789062,2,0.09131403118040082,-2.230759299036373,109.4000015258789,1.070179759339311,108.4000015258789,-1.5000063578448857,110.5,0.09131403118040082 2935,2017-06-01,116.75,117.4000015258789,112.5500030517578,112.5500030517578,222529.0,0.04008908685968815,-1.3095247610362817,1.7499976158157307,61.038958465375266,57.10435139233189,-6.466275610763489,-7.186320941459357,-17.173108118837746,-30.043529454336664,52.475360113582425,5.150001525878906,1.6291852571699224,6.822499847412104,2.0688335813142515,11.576166113509956,4.4456667143631705,9.199332980461037,-10.267001495361328,93.12168030672572,32.99699193005283,2.376833133048927,6,-4.075000762939453,-8.479999542236328,-20.760000228881836,-28.625,-1.8000030517577983,3,0.027837259100642386,1.4102539022381577,112.25,-2.230759299036373,109.4000015258789,1.070179759339311,108.4000015258789,0.027837259100642386 2936,2017-06-02,121.0999984741211,129.85000610351562,118.1999969482422,118.5,649199.0,0.03725908757277163,-6.2812453061409945,0.6190477055487515,66.48044502246623,58.475287953186246,-10.125258594461954,-11.068109524515847,-20.961043386135557,-33.958870544624915,51.673634480751204,13.100006103515625,1.3301175224826665,10.514998245239255,3.7155330662748725,17.314463424203637,7.115265655757071,13.91473083472144,-14.180319848632806,60.04564396591785,2.385339068009408,3.399732589482189,6,-2.1999969482421875,-5.549995422363281,-24.662498474121094,-32.974998474121094,-6.6999969482421875,4,-0.010322048024361652,-1.3095247610362817,116.75,1.4102539022381577,112.25,-2.230759299036373,109.4000015258789,-0.010322048024361652 2937,2017-06-05,119.9499969482422,121.3499984741211,119.5,121.0999984741211,86853.0,-0.009496296782568914,1.24242031913959,-0.44230853876467746,63.023669747515704,58.90065161902543,-8.120444681151696,-9.362448585178427,-19.27041839744166,-32.39788203089056,51.2218367628017,1.8499984741210938,1.7558196144908464,8.707497024536153,0.970554953928982,16.444439095143323,4.839025989232567,12.575968059839738,-11.654498674072272,54.48273249387814,0.6464943457853778,3.8684710353035836,6,-1.0499954223632955,-2.249992370605483,-21.3249969482422,-29.6999969482422,-5.699996948242202,0,-0.020008286432220523,-6.2812453061409945,121.0999984741211,-1.3095247610362817,116.75,1.4102539022381577,112.25,-0.020008286432220523 2938,2017-06-06,119.8499984741211,120.3499984741211,118.4499969482422,119.0999984741211,175741.0,-0.0008336680005440744,1.1714303152901624,-0.6521730477068804,69.61771346501128,60.2206094701098,-7.272412223250825,-8.737769723283407,-18.656240729142624,-31.86829659712768,50.56100381196309,1.900001525878892,1.9718209672531657,7.9899986267089815,-0.43043888373441064,16.410436137152374,3.7797798714872783,12.200217381930685,-10.261229730190422,53.59625887116135,-0.6528812888017654,4.210218755221697,6,-0.9499969482421875,-2.149993896484375,-20.279996871948242,-28.749996185302734,-2.1999969482421875,1,-0.030037534584520076,1.24242031913959,119.9499969482422,-6.2812453061409945,121.0999984741211,-1.3095247610362817,116.75,-0.030037534584520076 2939,2017-06-07,120.1500015258789,120.6500015258789,118.5,119.3499984741211,213763.0,0.0025031544061520083,1.3888865341414827,1.0666707356770833,77.36265659966315,62.773021869203056,-6.762969049749941,-8.480196803391493,-18.423786422718365,-31.757036652526722,49.798753238323165,2.1500015258789062,2.4103333939395384,7.660001754760742,-1.2725284430774053,16.59253195259889,3.1937366558416613,12.126266853679823,-9.345558540373133,43.93061926858379,-14.228333093588773,4.466265098919075,6,-1.25,-2.4499969482421875,-19.9950008392334,-28.849998474121094,-5.0,2,-0.014149018360774201,1.1714303152901624,119.8499984741211,1.24242031913959,119.9499969482422,-6.2812453061409945,121.0999984741211,-0.014149018360774201 2940,2017-06-08,120.1500015258789,120.9000015258789,118.9000015258789,120.9000015258789,174906.0,0.0,4.333333333333333,-0.9374964237349559,74.93918756367107,64.36944050381979,-5.691966942663271,-7.917392843128482,-17.90259494556541,-31.317807293695253,48.74896268385185,2.0,2.705155496085908,7.045001602172846,-2.229575600115936,16.319578804461628,2.407713001028455,11.682290203317237,-8.202824753292546,16.7382235640049,-40.86521869083184,4.637288601144394,6,-1.25,-2.049999237060547,-19.602500915527344,-28.185001373291016,-3.8000030517578125,3,-0.03953391543633822,1.3888865341414827,120.1500015258789,1.1714303152901624,119.8499984741211,1.24242031913959,119.9499969482422,-0.03953391543633822 2941,2017-06-09,119.5500030517578,120.3499984741211,118.3499984741211,119.4499969482422,129690.0,-0.004993745039544417,1.3529454003644164,-0.13334147135412877,75.86208451720555,66.97845475845993,-4.1048965880758175,-7.057017096585156,-16.78472357175933,-30.276810995053452,47.293243063688585,2.0,3.05383709059889,6.050003051757798,-3.6278067223512522,15.727812825866849,1.211098164703273,10.888907938812324,-6.528656519315689,40.000152587890156,-19.24996072640748,4.838904887054528,6,-0.5750007629394389,-1.450000762939439,-18.605001449584947,-27.45000076293944,-3.6000061035155966,4,-0.038477674496788405,4.333333333333333,120.1500015258789,1.3888865341414827,120.1500015258789,1.1714303152901624,119.8499984741211,-0.038477674496788405 2942,2017-06-12,115.1500015258789,120.0,114.5,119.8000030517578,187524.0,-0.03680469605654435,1.178219796257212,-46.49717729632067,60.509565901945216,67.62841251013664,1.5123218023039158,-2.559860466180993,-11.938893401909226,-25.467458596672614,44.96398171473073,5.5,3.485298596081151,1.5050014495849666,-8.180848394455197,11.19085129362513,-3.337923472435122,6.347926371605055,-1.118935419172388,10.15627142041411,-47.33420393089954,4.842924922020084,6,3.9250030517578125,2.950000762939453,-13.392499923706055,-22.459999084472656,-2.2000045776367045,0,-0.006513243509001954,1.3529454003644164,119.5500030517578,4.333333333333333,120.1500015258789,1.3888865341414827,120.1500015258789,-0.006513243509001954 2943,2017-06-13,116.25,116.9499969482422,115.5,116.0,113349.0,0.009552743895308469,-1.3199951171875228,-0.05376342321796287,61.88525512826762,67.85772626790234,1.6608343793228642,-3.5712408864054197,-12.622992205476407,-26.137654395676833,42.508844188154136,1.7999954223632955,3.786290995151461,2.432500076293948,-7.31268923503761,12.177689387625506,-2.4400945793718307,7.305094731959727,-1.75,27.343743480743534,-25.064488326351615,4.872594655665778,6,4.950004577636719,1.8500022888183594,-14.332498550415039,-23.55999755859375,-2.6999969482422017,1,-0.017204301075268824,1.178219796257212,115.1500015258789,1.3529454003644164,119.5500030517578,4.333333333333333,120.1500015258789,-0.017204301075268824 2944,2017-06-14,116.1999969482422,117.3000030517578,115.3499984741211,117.3000030517578,142751.0,-0.0004301337785617143,2.5454431960050594,-4.400024414062386,64.25531265583447,68.21509895573114,2.6038957044463444,-3.205138737855208,-12.108798171365223,-25.64467472256318,41.49381162559419,1.9500045776367045,4.4816552513034225,2.0774971008300867,-7.55902739675966,11.714021598419833,-2.7407651479647797,6.895759349624953,13.650009155273423,26.562445983303775,-24.58894142208971,4.818262248794873,6,5.975006103515611,1.9000053405761577,-14.16499519348146,-23.50999450683595,-3.7999954223632955,2,0.01247852509223879,-1.3199951171875228,116.25,1.178219796257212,115.1500015258789,1.3529454003644164,119.5500030517578,0.01247852509223879 2945,2017-06-15,116.1999969482422,116.9499969482422,115.5,116.4499969482422,137459.0,0.0,1.3199951171875228,0.22727146622278296,62.66665988498268,67.7913450515663,2.813547749744032,-2.6727212084485075,-11.591192984147611,-25.196562214489276,42.18174999524727,1.4499969482422017,5.123361906167844,1.6524971008300895,-7.530465631479501,10.83545983313968,-2.938984265324706,6.243978466984885,13.360009002685544,29.059784472808943,-17.43805823809143,4.591481366154793,6,1.7250022888183452,1.9000053405761577,-13.637495040893569,-22.154994964599624,-5.5,3,-0.009036105421164398,2.5454431960050594,116.1999969482422,-1.3199951171875228,116.25,1.178219796257212,115.1500015258789,-0.009036105421164398 2946,2017-06-16,120.1500015258789,120.6500015258789,117.3499984741211,117.3499984741211,250702.0,0.03399315560564187,-1.3571424678884583,-11.20001220703125,74.12730401390651,69.02508219227639,-1.4364426912108996,-6.129722717243567,-15.021180795862875,-28.67349055389292,43.12711756437578,4.4500045776367045,5.559643672089209,5.090001678466791,-4.144806397933536,14.324809754867118,0.47259764026662765,9.707405716666955,9.125804275512706,91.86992071634414,39.67814339033475,4.617404038200165,6,-2.450000762939453,-2.049999237060547,-15.912500381469727,-24.30500030517578,-9.599998474121108,4,-0.03162715774863589,1.3199951171875228,116.1999969482422,2.5454431960050594,116.1999969482422,-1.3199951171875228,116.25,-0.03162715774863589 2947,2017-06-19,122.4000015258789,123.0500030517578,120.9000015258789,121.4000015258789,216008.0,0.01872659152247591,-1.150001525878892,0.3571424678884584,75.39061894640474,69.66651613465345,-3.6904522831865734,-7.724323678417022,-16.70269154287223,-30.439553496438137,44.138348864708675,2.900001525878892,5.716125390870985,6.672501754760745,-2.662575514176936,16.007579023698426,2.0049631202919045,11.340040389229586,6.597288128967307,91.55842676033329,37.272566595483575,4.667538634468842,6,-3.625,-4.299999237060547,-17.23750114440918,-25.610000610351562,-11.900001525878906,0,-0.052696115173437974,-1.3571424678884583,120.1500015258789,1.3199951171875228,116.1999969482422,2.5454431960050594,116.1999969482422,-0.052696115173437974 2948,2017-06-20,123.25,124.9000015258789,123.0500030517578,123.3499984741211,134995.0,0.0069444318915419245,-6.400106813152913,-0.09999847412109375,73.3050787185207,69.21567414785984,-4.478392066670068,-7.954343618736516,-16.953253663940927,-30.8015073721415,45.28894027463637,2.5,5.34026164658944,6.870000076293948,-2.660582436802983,16.40058258939088,2.1047088197454826,11.635291332842414,5.474343831231721,82.72250263234,31.0046066065852,4.765291256548465,6,-3.549999237060547,-5.149997711181641,-17.187498092651367,-25.134998321533203,-11.5,1,-0.08357000447673668,-1.150001525878892,122.4000015258789,-1.3571424678884583,120.1500015258789,1.3199951171875228,116.1999969482422,-0.08357000447673668 2949,2017-06-21,124.6999969482422,124.75,122.6999969482422,123.25,128266.0,0.01176468112164053,1.6451600200824774,-14.50019073777385,69.34305539570754,68.59388168475277,-5.8279714394160465,-8.729599554023793,-17.728505851838406,-31.75725850349086,46.24012050148218,2.0500030517577983,5.181564432116687,7.607497024536144,-2.1835440429993156,17.398538092071604,2.711976490768407,12.503017558303881,3.75685997584732,97.8722920726547,49.2687583388541,4.8955205337677326,6,-4.999996185302749,-6.599994659423842,-18.424995422363295,-25.939994812011733,-17.399993896484403,2,-0.08941454827069728,-6.400106813152913,123.25,-1.150001525878892,122.4000015258789,-1.3571424678884583,120.1500015258789,-0.08941454827069728 2950,2017-06-22,128.14999389648438,128.14999389648438,124.0999984741211,124.5,173984.0,0.027666375562736656,1.2191792848005485,2.5172424679301426,67.93891825677088,67.71352987803782,-8.966783298437292,-11.289568425634457,-20.472323444882107,-34.68106451091799,47.39118013394359,4.049995422363281,4.957262068347831,10.124994277954102,-0.1613002201571021,20.411288776065305,4.9818470288985,15.268141527009703,0.04472585860577283,100.0,50.66089271771264,5.143147249055602,6,-6.8249969482421875,-10.049991607666016,-21.87499237060547,-27.649993896484375,-21.24999237060547,3,-0.12290279454346154,1.6451600200824774,124.6999969482422,-6.400106813152913,123.25,-1.150001525878892,122.4000015258789,-0.12290279454346154 2951,2017-06-23,125.3000030517578,127.5999984741211,124.8000030517578,127.5999984741211,92560.0,-0.022239492629462898,1.4347834740351408,-0.6301367858665792,62.52929367142338,67.9379440746465,-5.828286378348054,-7.66704109283593,-16.942447777197003,-31.298389743919387,48.698970081240724,3.3499908447265767,4.474127169960838,6.5350032806396285,-3.6002438153733323,16.67025037665259,1.4673797326331481,11.602626828646109,2.8499908447265767,60.68974008467038,11.505506846821085,5.067623548006482,6,-3.550006866455064,-6.4749984741210795,-19.037502288818345,-24.565002441406236,-17.0500030517578,4,-0.11652039703051531,1.2191792848005485,128.14999389648438,1.6451600200824774,124.6999969482422,-6.400106813152913,123.25,-0.11652039703051531 2952,2017-06-26,125.1500015258789,126.0999984741211,124.75,125.6999969482422,71341.0,-0.0011971390440982388,1.0,0.2391289204385299,62.38318823219036,67.99326997508237,-4.593685812191069,-6.532769048263418,-16.134458824619713,-30.6424643536335,50.89235072432743,1.3499984741210938,4.116641802355559,5.547501754760745,-3.7118297414721724,14.806833250993648,0.9178360066442934,10.177167502877197,2.9999923706054688,44.9542376060765,-3.5202214926510536,4.629665748116454,6,-3.400005340576172,-6.25,-18.887500762939453,-24.21500015258789,-17.599998474121108,0,-0.11665999437564589,1.4347834740351408,125.3000030517578,1.2191792848005485,128.14999389648438,1.6451600200824774,124.6999969482422,-0.11665999437564589 2953,2017-06-27,124.3499984741211,125.3000030517578,123.5500030517578,125.0,86822.0,-0.006392353511816662,1.799982910260621,1.1818307924925828,59.589036800865095,67.47479488008577,-2.8204694044261203,-4.801498308760642,-14.730226532521073,-29.353776600200263,53.00815494412363,1.75,3.7672047448485557,3.9999988555908175,-4.137179588532547,12.137177299714182,-0.06859036647085759,8.068588077652493,3.543995513916016,30.27527430838432,-17.998417462198454,4.06858922206168,6,-2.5250015258789062,-5.4499969482421875,-17.639997482299805,-23.194995880126953,-16.849998474121094,1,-0.11137916078867882,1.0,125.1500015258789,1.4347834740351408,125.3000030517578,1.2191792848005485,128.14999389648438,-0.11137916078867882 2954,2017-06-28,122.5,123.6999969482422,121.3499984741211,123.6999969482422,121398.0,-0.014877350195594108,2.9166740841523664,1.8461448173057955,54.94736679795655,66.61709564819397,0.019181410924218767,-2.2600991535464914,-12.238937826939235,-27.018814166191476,54.01246862745166,3.0,4.073463237010202,1.6375003814697209,-5.5921801053157765,8.867180868255204,-1.9773398619230278,5.2523406248624696,5.143114077758796,16.911798529994197,-33.890607927684655,3.6148402433927425,6,0.24999618530273438,-3.5999984741210938,-15.727499008178711,-21.34499740600586,-13.449996948242202,2,-0.08775510204081638,1.799982910260621,124.3499984741211,1.0,125.1500015258789,1.4347834740351408,125.3000030517578,-0.08775510204081638 2955,2017-06-29,120.0,122.9499969482422,118.5999984741211,122.9000015258789,131017.0,-0.020408163265306145,1.9000063578449269,2.4166740841524073,50.87718724234058,64.03374934024221,3.4809579984797523,0.5226640252133024,-9.143134626918226,-24.045060824947456,53.68256353600527,4.349998474121108,4.231208113093942,-1.0249996185302734,-8.007345133045476,5.957345895984929,-4.516172375787875,2.466173138727328,7.397251765686036,15.555572509765625,-35.100790970991426,3.491172757257604,6,3.3749961853027344,-1.0999984741210938,-13.132499694824219,-18.84499740600586,-11.199996948242202,3,-0.10583330790201839,2.9166740841523664,122.5,1.799982910260621,124.3499984741211,1.0,125.1500015258789,-0.10583330790201839 2956,2017-06-30,119.8499984741211,120.5,118.5999984741211,120.5,168134.0,-0.0012500127156575003,4.846144817305774,0.22413833926584217,60.98130441292864,62.432714392078196,4.005108798015726,0.6052485260455285,-8.451264602738831,-23.429184349654832,51.77664759447993,1.9000015258789062,4.3733456180516725,-1.1125011444091797,-8.114370594933149,5.88936830611479,-4.613435869671164,2.388433580852805,7.306308225733645,16.666666666666664,-37.496981363995395,3.500934725261981,6,3.5249977111816406,-0.9499969482421875,-12.982498168945312,-18.694995880126953,-10.699996948242188,4,-0.10805170724335422,1.9000063578449269,120.0,2.9166740841523664,122.5,1.799982910260621,124.3499984741211,-0.10805170724335422 2957,2017-07-03,117.5500030517578,120.5,117.3499984741211,119.8499984741211,145187.0,-0.01919061703500924,-1.333330507636446,3.538446189419837,52.876114111482345,60.1628294357406,6.196400156725204,2.8630115301256183,-5.621408484232759,-20.6575882263417,49.60612351032059,3.1500015258789062,4.562921156776866,-3.2924968719482592,-10.448007191549124,3.8630134476526052,-6.8702520317486915,0.285258287852173,9.370177483582268,2.515779402181927,-52.76674377554247,3.577755159800433,7,5.199993133544936,1.349998474121108,-10.450004577636705,-16.395000457763658,-8.550003051757798,0,-0.07911529400524953,4.846144817305774,119.8499984741211,1.9000063578449269,120.0,2.9166740841523664,122.5,-0.07911529400524953 2958,2017-07-04,116.25,117.75,116.0999984741211,117.5,89086.0,-0.011059149451364991,-1.1290300351443676,0.5434793425439072,50.1048282409904,58.02524864077203,7.151039480723512,4.089135312530942,-3.873742015670956,-18.896580013264725,47.620016490404346,1.6500015258789062,4.0635450221713825,-4.412499999999994,-11.848745581534331,3.0237455815343424,-8.130622790767163,-0.694377209232826,10.43877689411569,1.9737046841480186,-54.589511590287756,3.7181227907671652,7,5.874996185302734,2.7250022888183594,-8.84000015258789,-15.09499740600586,-7.75,1,-0.0748386834257394,-1.333330507636446,117.5500030517578,4.846144817305774,119.8499984741211,1.9000063578449269,120.0,-0.0748386834257394 2959,2017-07-05,118.4499969482422,118.5,115.4000015258789,115.6500015258789,130915.0,0.018924704931115643,1.1379288572488417,-2.2399963378906365,54.318620065932066,56.51188217512327,4.437943322580352,1.8501039270145014,-5.581932513830694,-20.621132507048955,45.561754123928566,3.0999984741210938,3.346007295874074,-2.127502822875968,-9.627009037457285,5.372003391705363,-5.877255930166626,1.6222502844146902,8.012004377473602,40.397314855703414,-18.83338999164374,3.7497531072906645,7,3.0500030517577983,0.625007629394517,-11.204998016357436,-17.29499435424806,-9.949996948242202,2,-0.09244404584515864,-1.1290300351443676,116.25,-1.333330507636446,117.5500030517578,4.846144817305774,119.8499984741211,-0.09244404584515864 2960,2017-07-06,115.4000015258789,119.0,113.8000030517578,118.6500015258789,148187.0,-0.025749223308937808,1.6329118813908372,-1.1607161833346444,40.55665201862121,54.07047754703414,6.134235789699673,4.770585719391136,-2.08445237239863,-17.128879624089095,43.16846317177332,5.199996948242202,2.571890630646891,-4.939998245239252,-12.789207756586393,2.9092112661078886,-8.864603000912822,-1.0153934895656818,10.839759742805,23.880585117891442,-29.931751365334037,3.9246047556735726,7,4.549999237060547,5.8000030517578125,-7.120000839233398,-14.244998931884766,-8.650001525878906,3,-0.05502598258369251,1.1379288572488417,118.4499969482422,-1.1290300351443676,116.25,-1.333330507636446,117.5500030517578,-0.05502598258369251 2961,2017-07-07,114.9499969482422,115.3499984741211,113.1999969482422,114.6999969482422,166553.0,-0.0038995196853250924,3.09522909915286,-0.07692307692307693,34.04708793806566,50.922021958798055,5.544790603621905,5.120848134281644,-1.3844530095364291,-16.21031473737885,40.835337825080586,2.2000045776367045,1.8089737674652042,-5.160002517700178,-13.368059664357318,3.0480546289569475,-9.264031091028741,-1.0559739443716154,10.792173991764656,23.97259271800729,-24.02970306628167,4.104028573328564,7,4.300003051757798,6.5750045776367045,-4.477497100830092,-11.919994354248061,-6.75,4,-0.053501470724296896,1.6329118813908372,115.4000015258789,1.1379288572488417,118.4499969482422,-1.1290300351443676,116.25,-0.053501470724296896 2962,2017-07-10,114.4000015258789,115.4000015258789,113.0500030517578,115.0500030517578,135904.0,-0.0047846492993900425,2.4814831559732786,-2.600006103515568,30.802589825854383,47.72352785046354,4.927740881634264,5.915041764623936,-0.6082658922800022,-15.205049738875218,40.009176666611744,2.349998474121108,0.7444953248002264,-5.672497940063479,-13.982192113843666,2.637196233716722,-9.82734502695358,-1.5176508531733788,10.589638974622076,22.689061622459082,-20.05712163998219,4.154847086890099,7,3.9749984741210938,6.1999969482421875,2.825000762939453,-5.144996643066406,-5.9500045776367045,0,-0.04589160777950141,3.09522909915286,114.9499969482422,1.6329118813908372,115.4000015258789,1.1379288572488417,118.4499969482422,-0.04589160777950141 2963,2017-07-11,114.25,115.0,113.5,114.5,110819.0,-0.001311202131802136,1.4,0.38461448173058577,25.977001656369012,44.50459839028714,3.9050493878016113,6.226775834652443,-0.25494255484936446,-14.603693186742959,39.13836873255815,1.5,-0.0996249329734269,-5.722499465942377,-14.270596574682116,2.8255976427973764,-9.996548020312247,-1.4484509115725075,9.784469504601532,20.16802628103389,-14.960445412336107,4.274048554369876,7,3.75,6.349998474121094,4.0500030517578125,-4.9949951171875,-4.75,1,-0.045951859956236296,2.4814831559732786,114.4000015258789,3.09522909915286,114.9499969482422,1.6329118813908372,115.4000015258789,-0.045951859956236296 2964,2017-07-12,117.6500015258789,117.8000030517578,114.4000015258789,114.6999969482422,142481.0,0.029759313136795695,1.09230371961455,-11.800018310546818,25.80645728363187,41.718961728208406,-0.2852734236272454,3.099908785399208,-3.3869672011808234,-17.540919949472425,38.443365283169896,3.5500030517577983,-0.9280346763117961,-2.394998168945307,-10.832251720950296,6.042255383059697,-6.6136249449478015,1.8236286070571879,5.505710662495133,77.31093837754116,48.3067909103173,4.2186267760025,7,-0.875,2.9499969482421875,0.6500015258789062,-8.394996643066406,-7.599998474121108,2,-0.07777306763456548,1.4,114.25,2.4814831559732786,114.4000015258789,3.09522909915286,114.9499969482422,-0.07777306763456548 2965,2017-07-13,115.1500015258789,118.0,114.25,118.0,113974.0,-0.021249468487682832,1.6315803563063003,-0.966099678531439,26.22950292436326,37.85765045170114,1.625325141192775,5.815369480463119,-0.6699176210532869,-14.59405185622552,37.729802341894484,3.75,-1.7690439029978506,-4.842498397827143,-13.392798633396666,3.707801837742366,-9.117648515611904,-0.5673482800423812,7.1972539315658395,42.424237753658424,16.708167628451918,4.275150117784756,7,1.625,5.4499969482421875,3.1500015258789062,-5.125,-4.9500045776367045,3,-0.057750772364378866,1.09230371961455,117.6500015258789,1.4,114.25,2.4814831559732786,114.4000015258789,-0.057750772364378866 2966,2017-07-14,116.3499984741211,116.75,115.0,115.1500015258789,72296.0,0.010421163111947518,-1.3333333333333333,-0.42105178621621986,30.357130692926347,35.35554118297269,-0.1378546597711363,4.549335875424404,-1.6376695705511821,-15.340456287710168,36.34661524805246,1.75,-2.400925088303012,-3.4525012969970703,-12.155583279329278,5.250580685335137,-7.804042288163174,0.8990396941690335,5.253476790868703,66.66661529024094,41.59189386228651,4.351540991166103,7,-0.3249969482421875,4.25,2.150003433227539,-6.1049957275390625,-5.25,4,-0.08250965706936686,1.6315803563063003,115.1500015258789,1.09230371961455,117.6500015258789,1.4,114.25,-0.08250965706936686 2967,2017-07-17,115.9499969482422,116.9000015258789,115.5500030517578,116.6500015258789,81210.0,-0.0034379160388889884,1.2499888738421085,-0.5833386315374423,30.909080820631885,33.22268035848841,0.01264812629727885,4.6813588349172335,-0.9682092973385465,-14.478036684165758,34.55811203943226,1.349998474121108,-2.7886511826294793,-3.5300025939941264,-12.3055296363748,5.245524448386547,-7.917766115184463,0.8577609271962103,4.969200539689041,54.444376627604484,28.787085518582362,4.387763521190339,7,0.07500457763670454,4.650001525878892,2.5875053405761577,-5.7049942016601705,-3.75,0,-0.0668391565672869,-1.3333333333333333,116.3499984741211,1.6315803563063003,115.1500015258789,1.09230371961455,117.6500015258789,-0.0668391565672869 2968,2017-07-18,112.9499969482422,116.0,112.5500030517578,116.0,129723.0,-0.025873221897014242,1.2622908172199108,4.35711872350172,29.373638078565364,30.451015693225443,2.7885622838043105,7.241414609850594,2.249378397150352,-11.110919151970563,32.00827297303766,3.4499969482422017,-3.5514370206467447,-6.015002441406239,-15.063647968690603,3.0336430858781256,-10.539325205048414,-1.4906796777640636,7.339664984795164,7.339341659877705,-18.621801966159914,4.524322763642181,7,2.8250045776367045,7.400001525878892,5.637506484985337,-2.324993133544936,-0.3999938964844034,1,-0.03984063852663988,1.2499888738421085,115.9499969482422,-1.3333333333333333,116.3499984741211,1.6315803563063003,115.1500015258789,-0.03984063852663988 2969,2017-07-19,113.5500030517578,113.5500030517578,112.0500030517578,113.5,110073.0,0.005312139174209474,58.99633811416288,-0.016394426795402775,34.82353659237128,29.81400286808656,1.587320497550209,6.074702112354771,1.8768063039379115,-11.341541444496457,29.410852967524804,1.5,-3.965437997343969,-4.857496643066426,-13.791598112572757,4.076604826439905,-9.324547377819584,-0.39044590831326786,5.965692993151606,25.210096963884034,-1.981884163440391,4.467050734753164,7,1.474998474121108,6.5499954223632955,6.100000381469741,-2.9249992370605327,-1.400001525878892,2,-0.03566713291862922,1.2622908172199108,112.9499969482422,1.2499888738421085,115.9499969482422,-1.3333333333333333,116.3499984741211,-0.03566713291862922 2970,2017-07-20,112.4000015258789,114.5,112.0999984741211,113.75,94506.0,-0.010127710215513619,-1.4615342480760276,-26.99832163565003,33.258433824174844,29.726374633209804,2.533437822011706,6.307650521872631,3.2358966897673156,-9.822219161351327,26.361382763426615,2.4000015258789062,-4.2613244105176165,-5.219998550415042,-13.271242731051586,2.8312456302215026,-9.245620640733321,-1.1943764600967626,6.219811359852301,7.216465654342971,-20.426731030188346,4.025622090318276,7,2.625,7.6999969482421875,7.73750114440918,-1.7749977111816406,-0.40000152587890625,3,-0.020907459450345667,58.99633811416288,113.5500030517578,1.2622908172199108,112.9499969482422,1.2499888738421085,115.9499969482422,-0.020907459450345667 2971,2017-07-21,110.6999969482422,113.6999969482422,110.6999969482422,112.5999984741211,127640.0,-0.015124595681124564,-2.1578922007573644,1.407410128456533,34.180131162099045,30.101657003903654,3.986392648046092,7.228379723661945,5.007042686424981,-7.77595499152649,22.965854082002977,3.0,-4.941540567480061,-6.190002822875968,-13.951622563559368,1.5716169178074324,-10.070812693217661,-2.309192952534275,7.131438757412198,0.0,-29.548435576618708,3.880809870341699,7,3.650001525878892,8.72499847412108,7.312503814697251,-0.07499313354493609,0.650001525878892,4,-0.004516711958300945,-1.4615342480760276,112.4000015258789,58.99633811416288,113.5500030517578,1.2622908172199108,112.9499969482422,-0.004516711958300945 2972,2017-07-24,110.5500030517578,111.0999984741211,109.6500015258789,110.25,90854.0,-0.0013549584518465219,1.071433242506812,-0.157896216224892,36.097568418921455,31.226164421965034,3.9480073780660376,6.565091724568077,5.208559138228807,-7.322564763771183,19.5288882503613,1.4499969482421875,-5.002870778496856,-5.609996795654311,-12.827854057309324,1.6078604660007016,-9.218925426481817,-2.0010681648268047,6.283031227858899,14.173255781820668,-18.08397855820809,3.6089286308275055,7,3.274997711181655,8.349994659423842,7.349998474121108,0.07500076293946734,-0.5500030517577983,0,0.0049750828329311325,-2.1578922007573644,110.6999969482422,-1.4615342480760276,112.4000015258789,58.99633811416288,113.5500030517578,0.0049750828329311325 2973,2017-07-25,110.5,111.8000030517578,110.0999984741211,111.0,105762.0,-0.0004523116271140104,-1.6153855182694008,-1.6666497126291415,28.33789017999537,31.507434743783204,3.8108882217852766,5.822825567949366,5.292835033967975,-7.005974589003472,16.376887323986733,1.7000045776367045,-4.877431229627817,-4.9674999237060575,-11.502125902875576,1.5671260554634614,-8.23481291329081,-1.7001869341213052,5.18374903901865,17.525747248304622,-13.135813533076167,3.267312989584756,7,3.325000762939453,8.39999771118164,7.937501907348633,0.12500381469726562,0.3000030517577983,1,0.015384587766897662,1.071433242506812,110.5500030517578,-2.1578922007573644,110.6999969482422,-1.4615342480760276,112.4000015258789,0.015384587766897662 2974,2017-07-26,111.75,111.75,109.1999969482422,110.4499969482422,123039.0,0.011312217194570096,2.9230724086528648,-2.6000061035155966,38.97281217456962,32.923357993806135,1.8282167384089973,3.9275358612198943,4.179382153500342,-7.966957975335902,14.12551132791483,2.5500030517577983,-4.596206279188394,-3.179999923706049,-9.009452775632468,2.64945292822037,-6.0947263496692585,-0.2652734977428395,2.9683494369162844,48.11323742374194,15.9084507429069,2.9147264259632077,7,1.2999992370605469,6.924995422363281,7.150001525878906,-1.1249961853027344,1.0999984741210938,2,0.00715886399783261,-1.6153855182694008,110.5,1.071433242506812,110.5500030517578,-2.1578922007573644,110.6999969482422,0.00715886399783261 2975,2017-07-27,107.3000030517578,115.25,107.0999984741211,113.5,221098.0,-0.0398210017739794,-1.4696951481719525,-4.769217225958724,31.386878928394978,33.03777446441376,5.640777736058311,7.775975279752373,8.794403233579601,-3.274198797362615,12.941989647750486,8.150001525878906,-4.313294802279984,-6.994997024536147,-13.250342999132329,-0.7396510499399653,-10.122670011834245,-3.867324037238049,1.8999938964844034,2.4540434379260536,-29.520072161359813,3.127672987298093,7,4.699996948242202,10.324993133544936,11.599998474121108,3.3250007629394673,6.649993896484403,3,0.045200357280340775,2.9230724086528648,111.75,-1.6153855182694008,110.5,1.071433242506812,110.5500030517578,0.045200357280340775 2976,2017-07-28,106.9000015258789,107.3499984741211,103.0,107.0500030517578,220505.0,-0.0037278799114847105,10.600113933450658,0.024193806405246678,31.617655308597605,33.116504963076615,5.095135580073688,7.542773197567428,9.287259704737309,-2.6190016882732863,11.60494480193568,4.349998474121094,-4.317751326523506,-6.7474987030029325,-13.257528265662216,-0.23746914034364863,-10.002513484332582,-3.4924839216732835,8.349998474121094,31.836747150031886,-1.2576735279882207,3.255014781329643,7,2.5999984741210938,8.39999771118164,12.812498092651367,3.7250022888183594,6.099998474121094,4,0.04770812349227582,-1.4696951481719525,107.3000030517578,2.9230724086528648,111.75,-1.6153855182694008,110.5,0.04770812349227582 2977,2017-07-31,108.25,110.4499969482422,106.0,107.0,156109.0,0.012628610428918163,-1.7384596604567395,-8.333248563146103,36.111115035695626,33.86511351386887,2.83629520868665,5.755400529114496,8.075119927678315,-3.7161373756576808,10.606214052427097,4.449996948242202,-4.157599295844875,-4.932500076293948,-11.595615846703069,1.7306156941151727,-8.264057961498509,-1.6009421910893877,7.0,42.857142857142854,7.791876615476298,3.3315578852045595,7,0.875,6.299999237060547,12.037500381469727,2.3750038146972656,6.099998474121094,0,0.02863739929904008,10.600113933450658,106.9000015258789,-1.4696951481719525,107.3000030517578,2.9230724086528648,111.75,0.02863739929904008 2978,2017-08-01,107.5500030517578,108.9499969482422,106.5999984741211,108.9499969482422,145143.0,-0.006466484510320614,2.3571553133514507,-1.1199951171875226,23.280429474326596,32.58254605630835,3.005845861665435,6.0820252291548655,8.870610482480899,-2.7708484484904687,9.998854105108137,2.349998474121108,-4.220485648541555,-5.197497177124035,-12.147199942618187,1.752205588370117,-8.67234855987111,-1.7226457943769589,7.454996948242197,37.1428820551657,7.114838460121735,3.4748513827470777,8,1.5749969482422017,6.599998474121108,12.774995803833022,3.0750007629394673,7.5499954223632955,1,0.022780073256373212,-1.7384596604567395,108.25,10.600113933450658,106.9000015258789,-1.4696951481719525,107.3000030517578,0.022780073256373212 2979,2017-08-02,107.5,108.8000030517578,106.5999984741211,107.5500030517578,164831.0,-0.0004649284085443961,-1.3783754804440551,0.03571662125339512,26.74772219735769,31.859133653328666,2.3550658954495987,5.554397086421588,9.009435491996484,-2.4685638589725585,9.168664189119543,2.2000045776367045,-4.324500703655431,-4.700000381469721,-11.481397825885793,2.081397062946351,-8.090699103677764,-1.3093016592616777,7.264899999999997,36.734693877551024,7.932866752783017,3.390698722208036,8,1.625,5.849998474121094,12.862499237060547,4.0200042724609375,7.300003051757798,2,0.0306977028070492,2.3571553133514507,107.5500030517578,-1.7384596604567395,108.25,10.600113933450658,106.9000015258789,0.0306977028070492 2980,2017-08-03,109.0500030517578,109.4000015258789,106.6999969482422,107.5,111887.0,0.014418633039607442,1.400004069010404,-30.998169057072914,28.27383696085066,31.202878742078845,0.31278490763666866,3.6936515578309184,7.598722811898739,-3.7620558426351636,8.921365969179684,2.7000045776367045,-4.124884838577202,-2.8324974060058707,-9.577573902669926,3.912579090658184,-6.205035654337891,0.5400408423261496,5.479598948242199,81.20812791990839,54.83323648356205,3.372538248332027,8,0.07499694824220171,3.9249954223632955,11.774995803833022,2.595001220703139,6.699996948242202,3,0.03484635778102385,-1.3783754804440551,107.5,2.3571553133514507,107.5500030517578,-1.7384596604567395,108.25,0.03484635778102385 2981,2017-08-04,108.8000030517578,109.3000030517578,107.3499984741211,109.0999984741211,110229.0,-0.0022925262998969576,4.571405216292106,-0.19354505271656228,28.528558663825535,30.361877658179296,0.29606183540620634,3.64622985524845,7.955742106340537,-3.2670084234271144,8.866003155807348,1.9500045776367045,-4.189563063491917,-2.774997711181655,-9.49194258038149,3.9419471580181806,-6.133470145781573,0.5834747234182629,5.499006908242194,62.92146004423286,38.44079698659602,3.3584724345999164,8,0.3249969482422017,2.9499969482422017,12.337495803833022,3.0349998474121236,7.5499954223632955,4,0.04733450139734341,1.400004069010404,109.0500030517578,-1.3783754804440551,107.5,2.3571553133514507,107.5500030517578,0.04733450139734341 2982,2017-08-07,109.1500015258789,110.5,108.9000015258789,109.1500015258789,172633.0,0.003216897649852113,-5.399993896484375,-0.0,36.42859517310259,31.260844879635656,-0.30554229993416016,3.0385352502726874,7.7867360306450735,-3.356259407291745,8.990741694119512,1.6999969482422017,-4.122139503475154,-2.162499237060544,-8.824714322695883,4.499715848574795,-5.493606779878206,1.1686083057571182,4.923028234921091,65.38466805299883,37.13560952921788,3.3311075428176684,8,-0.02500152587890625,2.5999984741210938,11.987497329711914,2.6850013732910156,7.25,0,0.03527254622354059,4.571405216292106,108.8000030517578,1.400004069010404,109.0500030517578,-1.3783754804440551,107.5,0.03527254622354059 2983,2017-08-08,109.0,109.5,108.5,109.3499984741211,96637.0,-0.0013742695719829445,2.076915853844619,-100.0,33.210324623626036,30.62056848508637,-0.43660564920229206,2.925020695023605,8.087480674191482,-2.9298441412673526,9.068400449247468,1.0,-3.979973455151068,-2.0500007629394474,-8.638186437397422,4.5381849115185275,-5.344093600168435,1.24409207428954,4.851569165583996,61.5384765865711,31.545737848448606,3.294092837228989,8,0.125,2.0,11.82499885559082,3.4000015258789062,5.050003051757798,1,0.04908255480845036,-5.399993896484375,109.1500015258789,4.571405216292106,108.8000030517578,1.400004069010404,109.0500030517578,0.04908255480845036 2984,2017-08-09,108.5,109.0999984741211,108.0,108.5500030517578,79755.0,-0.004587155963302725,-1.0952290991527764,0.14286648501358337,34.883716804005616,31.009106026820884,-0.49852498529520517,2.8505260053512984,8.643643718769312,-2.163431224089635,8.26452148494639,1.0999984741210938,-3.9173614193199455,-2.092500686645508,-7.984980679410512,3.7999793061194964,-5.03874068302801,0.8537393097369943,5.134537782272318,47.368463320711186,13.895918970154518,2.9462399963825003,8,-1.75,2.5,12.049999237060547,4.695003509521484,4.349998474121094,2,0.06082947902415747,2.076915853844619,109.0,-5.399993896484375,109.1500015258789,4.571405216292106,108.8000030517578,0.06082947902415747 2985,2017-08-10,108.5,109.4000015258789,107.5,108.3499984741211,121537.0,0.0,-1.054057397838199,-2.999847421422885,40.178582376366265,31.960320145461846,-0.34688301736792937,2.4525223233395224,8.555894078716278,-1.894154046581349,7.294131252140793,1.9000015258789062,-3.719311370721954,-1.7600006103515682,-7.310209547503305,3.790208326800169,-4.53510507892743,1.0151038582242933,4.921847026626878,36.50796726385824,-1.1491147102042873,2.7751044685758655,8,-0.25,2.5,11.78750228881836,5.44000244140625,2.25,3,0.058064544255832296,-1.0952290991527764,108.5,2.076915853844619,109.0,-5.399993896484375,109.1500015258789,0.058064544255832296 2986,2017-08-11,106.75,108.4499969482422,106.1999969482422,107.5,80470.0,-0.016129032258064502,-1.4324244073836174,-4.999949137887188,35.15624161809886,31.854223099062203,1.5417311296244094,3.6326883065006257,10.055765170689114,0.12342890467486711,6.169614742074098,2.3000030517577983,-3.944044893713098,-3.030000686645508,-7.991895977920279,1.9318946046292638,-5.510948332282894,-0.549053041008122,6.463410086094342,12.790759567785948,-26.686956158826362,2.480947645637389,8,1.5999984741210938,3.75,13.825002670288086,7.510002136230469,3.75,4,0.08430913348946145,-1.054057397838199,108.5,-1.0952290991527764,108.5,2.076915853844619,109.0,0.08430913348946145 2987,2017-08-14,108.1999969482422,108.9000015258789,106.9000015258789,107.0,72762.0,0.013583109585407094,-1.8571553133514986,-1.5999959309896024,41.90139596458676,33.92321937575778,0.09375463336988332,1.6572807263394225,8.404404947861636,-1.057576846289649,4.927985910742802,2.1500015258789062,-3.560844593964717,-1.1925037384033033,-5.254428512454254,2.8694210356476475,-3.2234661254287857,0.8384586486221792,4.809144936130252,60.60600455913726,17.593430406218083,2.0309623870254763,8,0.15000152587889204,2.3000030517577983,12.187503814697251,6.2950057983398295,5.100006103515597,0,0.07532349127308646,-1.4324244073836174,106.75,-1.054057397838199,108.5,-1.0952290991527764,108.5,0.07532349127308646 2988,2017-08-15,108.4499969482422,109.4000015258789,108.0500030517578,108.8499984741211,63712.0,0.002310536109530359,-1.2500174841847305,-0.33333545261496583,37.499985550385865,35.117915303872024,-0.01693672495296994,1.1097645792712711,7.955018763522659,-1.052443893646938,4.895140599070434,1.349998474121108,-3.1269663838358213,-0.7175037384033089,-4.433511493716793,2.998504016910175,-2.575507616060051,1.140500139253433,4.358962098442802,70.31239941730614,26.790644712899017,1.8580038776567416,8,-0.09999847412110796,2.0500030517577983,11.037502288818345,7.100006103515611,11.150001525878892,1,0.07330571508850148,-1.8571553133514986,108.1999969482422,-1.4324244073836174,106.75,-1.054057397838199,108.5,0.07330571508850148 2989,2017-08-16,109.5,110.0999984741211,108.5500030517578,108.6500015258789,109807.0,0.009681909463389982,-1.9523851044504468,-2.124988079116595,61.22447073038204,38.77909683381995,-0.841944388035202,-0.2732197501976259,6.704048268716406,-1.8365424306350633,5.13587814023031,1.650001525878892,-2.840881796521998,0.5349994659423771,-2.5659508928166446,3.635949824701399,-1.0154757134371266,2.085474645321881,3.112779865751307,84.61542975971324,34.415939835909484,1.5504751793795106,8,-1.1500015258789062,1.0,9.799999237060547,8.200004577636719,6.900001525878906,2,0.04155253928545943,-1.2500174841847305,108.4499969482422,-1.8571553133514986,108.1999969482422,-1.4324244073836174,106.75,0.04155253928545943 2990,2017-08-17,110.0500030517578,111.25,109.4000015258789,109.5999984741211,134627.0,0.005022858920162632,-3.3529454003644164,0.529418100546608,65.8291461139562,42.923606550501134,-1.3803372278359518,-1.0627958281118453,5.955325344098966,-2.12576046133789,5.210923143434316,1.8499984741210938,-2.2104618879543807,1.2025024414062386,-1.5033339936764918,3.908338876488969,-0.15041577613511947,2.5554206589475967,2.3705212166784833,76.23769855298389,22.735784588308668,1.3529182175413632,8,-1.3250045776367045,0.4499969482422017,8.637496948242202,7.6500015258789205,4.599998474121108,3,0.025442938161904793,-1.9523851044504468,109.5,-1.2500174841847305,108.4499969482422,-1.8571553133514986,108.1999969482422,0.025442938161904793 2991,2017-08-18,110.1999969482422,110.5500030517578,108.3000030517578,109.8000030517578,92651.0,0.0013629613114491956,3.090886392010093,0.888866283505508,61.14283970424113,45.66963372062764,-1.4649084718488439,-1.319837871226568,5.623600047107729,-2.0149623807461836,5.642213883456569,2.25,-1.6903229690705928,1.3774963378906335,-1.2647662501939863,4.019758925975253,0.05636504384833074,2.6986276319329363,2.0321168348253593,75.86199034311274,20.145534927098886,1.3211312940423066,8,-1.474998474121108,-0.24999618530274859,8.487503051757798,7.500007629394517,5.0,4,0.004990953420952682,-3.3529454003644164,110.0500030517578,-1.9523851044504468,109.5,-1.2500174841847305,108.4499969482422,0.004990953420952682 2992,2017-08-21,111.0999984741211,111.5500030517578,110.0500030517578,110.0500030517578,86299.0,0.008166983219623836,-1.8571553133514214,2.6250286106659053,69.83236651763082,49.73874948662817,-2.3012109242609284,-2.29414442529,4.690425211312899,-2.661938712270967,5.885523499007012,1.5,-1.2595342646365566,2.249998092651367,-0.47802324975778276,4.978019435060517,0.8859874214467851,3.6140087638559493,0.9474730332851209,87.14272635323701,27.87570460344078,1.3640106712045776,8,-2.2249984741210938,-1.1499977111816406,7.212501525878906,7.000003814697266,2.75,0,-0.005400526393894212,3.090886392010093,110.1999969482422,-3.3529454003644164,110.0500030517578,-1.9523851044504468,109.5,-0.005400526393894212 2993,2017-08-22,112.1999969482422,112.4499969482422,110.8499984741211,111.5999984741211,90940.0,0.009900976500709202,1.9090921701495565,0.571429609445964,73.49998474121098,54.02944592409544,-3.2403070418939564,-3.4364414106751013,3.533889879845148,-3.5256539120148744,6.51473724678721,1.599998474121108,-0.7681394989128734,3.2649967193603686,0.23165720525958022,6.298336233461157,1.7483269623099744,4.781666476410763,-9.199996948242202,93.97589475464571,30.54263565068895,1.5166697570503953,8,-2.875,-2.6999969482422017,6.112503051757798,5.900005340576158,1.0,1,0.00980397623382312,-1.8571553133514214,111.0999984741211,3.090886392010093,110.1999969482422,-3.3529454003644164,110.0500030517578,0.00980397623382312 2994,2017-08-23,112.5500030517578,112.6999969482422,111.8000030517578,112.4499969482422,97537.0,0.003119484073400125,3.500038147554564,0.1666772630748568,69.88635673996085,57.33030974227261,-3.3027210238930707,-3.9246596168677286,3.131860347398387,-3.614983742364089,6.886636011168283,0.8999938964844034,-0.47792629265327946,3.5750026702880717,0.36916991564784496,6.7808354249282985,1.9720862929679583,5.177919047608185,-9.361003112792957,96.59104307839497,33.943592342538395,1.6029163773201103,8,-3.1000061035155966,-3.4250030517577983,5.512496948242202,5.549999237060561,0.849998474121108,2,0.06263878481745788,1.9090921701495565,112.1999969482422,-1.8571553133514214,111.0999984741211,3.090886392010093,110.1999969482422,0.06263878481745788 2995,2017-08-24,112.1500015258789,112.5500030517578,111.4000015258789,112.4499969482422,73228.0,-0.0035539894716390963,3.599935914064016,-2.9997711321340432,68.71506570226634,61.05906797384677,-2.604398510230226,-3.3125125363754933,3.4741177812598494,-2.932270163659581,6.834949364607912,1.150001525878892,-0.11851600039250343,2.9325012207031307,-0.4676959653264845,6.332698406732746,1.232402627688316,4.632599813717945,-8.580561706542966,87.50008669778515,23.859227758381977,1.7000985930148098,8,-2.3500022888183594,-3.0250015258789062,5.412498474121094,5.950000762939453,0.29999542236329546,3,0.03789567491908863,3.500038147554564,112.5500030517578,1.9090921701495565,112.1999969482422,-1.8571553133514214,111.0999984741211,0.03789567491908863 2996,2017-08-25,112.0,112.3499984741211,111.1500015258789,111.9499969482422,63906.0,-0.0013375080146057483,2.1999918619791665,-0.16667938251819198,66.28569136641033,63.76843412960495,-1.8230848934747002,-2.9100408361971404,3.4361016902822996,-2.5243835026390116,6.993860200977349,1.1999969482421875,0.2599805174517371,2.5274997711181584,-0.9056934342719529,5.96069297650827,0.8109031684231098,4.244096373813207,-8.06533789550781,73.58495998157399,9.744788673295012,1.7165966026950539,8,-1.625,-2.875,5.5625,6.100002288818359,0.75,4,0.023660727909633028,3.599935914064016,112.1500015258789,3.500038147554564,112.5500030517578,1.9090921701495565,112.1999969482422,0.023660727909633028 2997,2017-08-28,111.3499984741211,112.4000015258789,111.1500015258789,111.75,38460.0,-0.005803585052490234,-2.125017881495751,-7.999542264268371,62.70268397754242,66.56873395484456,-0.7590924419123297,-2.124828375579483,3.81412068634846,-1.6119102846700741,7.318855656807019,1.25,0.5434377453879051,1.7224983215332088,-1.7578938933753676,5.202890536441785,-0.017697785921086506,3.462694428987504,-7.064722975878908,27.02704931892112,-35.5715317351446,1.7401961074542904,8,-0.8499984741210938,-2.2249984741210938,5.537498474121094,6.750003814697266,1.4000015258789062,0,0.03457564909635713,2.1999918619791665,112.0,3.599935914064016,112.1500015258789,3.500038147554564,112.5500030517578,0.03457564909635713 2998,2017-08-29,110.0,111.1500015258789,109.0500030517578,111.0500030517578,68080.0,-0.012123920005574607,2.359997558593773,2.6249976158232684,57.425738086820964,66.14665255000445,0.9318946906367387,-0.6133162592103076,4.843439656119159,4.858478376945641e-06,7.352329901992791,2.2999954223632955,1.0581196981208336,0.25,-3.092233890068357,3.592233890068357,-1.4211169450341714,1.9211169450341714,-5.378135643757815,26.027357173315234,-36.907429774742184,1.671116945034177,8,0.5,-0.875,6.362499237060547,8.10000228881836,5.050003051757798,1,0.03499998612837363,-2.125017881495751,111.3499984741211,2.1999918619791665,112.0,3.599935914064016,112.1500015258789,0.03499998612837363 2999,2017-08-30,110.8000030517578,111.3499984741211,110.1999969482422,110.5,60152.0,0.007272755015979904,-1.5555329501721327,-0.28571636173396503,60.550463852798984,65.56013229876476,0.37513970855890477,-1.2157472021605429,3.678696601455414,-0.5079374882334946,7.375026679060024,1.3499984741210938,1.4280757808320033,0.8850028991699048,-2.312216630926656,4.082222429266466,-0.7136068658783756,2.4836126642181853,-5.855013391835612,50.0,-15.60519096308434,1.598609765048282,8,-0.3000030517577983,-1.6750030517577983,5.562496185302749,7.299999237060561,3.7999954223632955,2,0.021660594137017375,2.359997558593773,110.0,-2.125017881495751,111.3499984741211,2.1999918619791665,112.0,0.021660594137017375 3000,2017-08-31,112.8499984741211,114.25,111.1500015258789,111.25,93648.0,0.01850176323014807,-2.444451508716605,5.333273994201972,77.23212491493575,67.3478306555086,-1.381150378832956,-3.1267709238302217,1.169041423956429,-2.262163479593383,7.627769246211166,3.4499969482422017,1.926847340979009,2.7449985504150334,-0.6793571658499928,6.16935426668006,1.0328206922825132,4.457176408547554,-7.5948085226661135,73.07687793255032,0.7583405165033099,1.7121778581325138,8,-1.1999969482421875,-3.7249984741210938,3.0124988555908203,5.250003814697266,2.3000030517578125,3,0.004873753293704652,-1.5555329501721327,110.8000030517578,2.359997558593773,110.0,-2.125017881495751,111.3499984741211,0.004873753293704652 3001,2017-09-01,113.9499969482422,114.3499984741211,113.0999984741211,113.0999984741211,70525.0,0.009747438980899581,-1.9411817504555207,0.5312495529647467,76.49768094663513,68.0884211476202,-2.115766484991397,-4.027662701070014,-0.29543413534356944,-3.060825578970139,7.906883774378073,1.5,2.065817275283692,3.5874973297119226,-0.18091349731376738,7.355908156737613,1.7032919161990776,5.471702743224768,-8.155118393874517,92.45279487995238,17.88217699839062,1.884205413512842,9,-2.2499961853027486,-5.274997711181655,0.8625011444091655,4.150005340576158,1.8000030517577983,4,-0.01316366862810292,-2.444451508716605,112.8499984741211,-1.5555329501721327,110.8000030517578,2.359997558593773,110.0,-0.01316366862810292 3002,2017-09-04,113.0,113.75,112.0999984741211,113.75,54893.0,-0.008336963349579563,3.4000040690104165,-0.8823545251366414,69.69697770367833,67.66586481011656,-0.9699073199996633,-2.9243791426523273,0.2763676895961851,-1.8288823541639658,7.656291504478857,1.849998474121108,2.101517276662662,2.445000457763669,-1.4537038611754411,6.343704776702779,0.49564829829411394,4.394352617233224,-6.520711852052045,74.52830867693235,-0.5569469550923714,1.9493521594695529,9,-1.2999992370605469,-2.825000762939453,-0.6000003814697266,3.4250030517578125,2.6500015258789062,0,-0.0022123893805309214,-1.9411817504555207,113.9499969482422,-2.444451508716605,112.8499984741211,-1.5555329501721327,110.8000030517578,-0.0022123893805309214 3003,2017-09-05,114.3499984741211,115.1500015258789,113.1999969482422,113.1999969482422,71335.0,0.011946889151514206,-2.3913078091725692,-1.5333353678385226,70.46413121787687,67.73006197432946,-2.2158789508339396,-4.061240354018253,-1.418145936518016,-2.914962918594867,7.731427908251528,2.1500015258789062,2.252025613782024,3.527499008178708,-0.6464142666860795,7.701412283043496,1.4405423707463143,5.614455645611102,-7.241053500079289,83.83833713261411,9.547205583053525,2.0869566374323956,9,-2.2499961853027344,-3.674999237060547,-2.5124988555908203,2.0750045776367188,-0.04999542236329546,1,-0.013992116269972654,3.4000040690104165,113.0,-1.9411817504555207,113.9499969482422,-2.444451508716605,112.8499984741211,-0.013992116269972654 3004,2017-09-06,115.0999984741211,115.0999984741211,113.9000015258789,114.1999969482422,66893.0,0.006558810756519096,1.6666553638791166,0.7826089840977065,70.95434581241057,67.9788708754566,-2.867691109107099,-4.523347113408619,-2.451409074263381,-3.3711714212022628,8.005854935615396,1.1999969482421875,2.2734194577045344,3.9474990844726534,-0.4886530444428132,8.38365121338812,1.72942302001492,6.165575148930387,-7.186947844895585,98.74992370605469,23.684480907176862,2.2180760644577364,9,-2.9999961853027344,-4.424999237060547,-3.4624977111816406,1.3250045776367188,0.3000030517578125,2,-0.00043436510013972196,-2.3913078091725692,114.3499984741211,3.4000040690104165,113.0,-1.9411817504555207,113.9499969482422,-0.00043436510013972196 3005,2017-09-07,114.8000030517578,116.0,114.8000030517578,115.4499969482422,83703.0,-0.0026063894556066503,-2.6923329733789143,-0.7222142160810839,68.85248874664013,68.26407058437101,-2.405193591472127,-3.9285923263169877,-2.3634082321919294,-2.7908360784730206,8.60848278366051,1.1999969482422017,2.1423926013461596,3.332503509521473,-1.2041633670368839,7.86917038607983,1.0641700712422875,5.6008369478006585,-6.163257332866948,69.23085951942622,-5.496966960644613,2.268333438279181,9,-2.275001525878892,-3.7000045776367045,-3.5625038146972514,1.6250000000000142,-1.900001525878892,3,-0.001742200107316516,1.6666553638791166,115.0999984741211,-2.3913078091725692,114.3499984741211,3.4000040690104165,113.0,-0.001742200107316516 3006,2017-09-08,115.75,115.8000030517578,114.6999969482422,114.8499984741211,57886.0,0.008275234520803032,1.1999954223982112,-1.3846307338372088,68.97960988545933,68.96150679636177,-3.092524736821318,-4.395099608661326,-3.513895844839041,-3.4840571516442935,9.515845308139495,1.1000061035155966,2.0855816162490157,3.832500457763672,-0.5154307719456739,8.180431687473018,1.658534842908992,6.006466072618352,-6.229663767376053,93.58974609776185,19.58828285414316,2.173965614854675,9,-3.2249984741210938,-4.650001525878906,-4.700000762939453,0.6750030517578125,4.050003051757798,4,-0.005183572130635805,-2.6923329733789143,114.8000030517578,1.6666553638791166,115.0999984741211,-2.3913078091725692,114.3499984741211,-0.005183572130635805 3007,2017-09-11,116.3499984741211,117.4000015258789,115.5500030517578,116.0,84047.0,0.005183572130635694,-1.9600156250953233,0.38888653414148266,67.65959242773977,70.09860172313053,-3.2505122059044425,-4.588467291931025,-4.237399560903199,-3.8194275533341795,10.706757253080786,1.849998474121108,2.091297772612691,4.024998855590823,-0.38318727091358085,8.433184982095227,1.8209057923386212,6.229091918843025,-6.052102589412016,74.99995458698673,3.379503415373847,2.204093063252203,9,-2.549999237060547,-4.549999237060547,-5.912498474121094,0.07500457763671875,1.5500030517578125,0,-0.0051568412719364964,1.1999954223982112,115.75,-2.6923329733789143,114.8000030517578,1.6666553638791166,115.0999984741211,-0.0051568412719364964 3008,2017-09-12,116.4000015258789,117.1500015258789,116.3000030517578,116.9000015258789,60850.0,0.00042976409465911303,-1.4285776566756914,-1.4285776566757493,66.81223609433272,70.79435419441205,-2.5671687653489954,-4.2291696864967605,-4.370963829505996,-3.6404656815685428,11.770438384352467,0.849998474121108,2.155361945141692,3.677501678466797,-0.6930303765577293,8.048033733491323,1.4922356509545267,5.862767705979067,-5.107810851406057,71.42857142857143,2.84417954918014,2.1852660275122635,9,-2.125,-4.600002288818359,-5.962501525878906,0.02500152587890625,1.4499969482421875,1,-0.006443298884607485,-1.9600156250953233,116.3499984741211,1.1999954223982112,115.75,-2.6923329733789143,114.8000030517578,-0.006443298884607485 3009,2017-09-13,114.0500030517578,116.4000015258789,113.1999969482422,116.4000015258789,124854.0,-0.020188990062844914,1.7234099195179398,4.699996948242216,57.08956519808254,68.5562920036506,0.3266774395507781,-1.6030056119075056,-2.204479939127239,-1.0682124255348384,12.060849878120198,3.2000045776367045,2.260819759250708,1.1000030517577954,-3.0313914550429644,5.231397558558555,-0.9656942016425916,3.1657003051581825,-1.9027188580881074,20.238218501987575,-44.0551749531254,2.0656972534003817,9,0.6999969482422017,-2.2500038146972514,-3.9875030517577983,2.375000000000014,0.0,2,0.002192020984747689,-1.4285776566756914,116.4000015258789,-1.9600156250953233,116.3499984741211,1.1999954223982112,115.75,0.002192020984747689 3010,2017-09-14,112.8499984741211,114.5999984741211,112.3000030517578,113.8000030517578,99784.0,-0.010521740863892126,-1.2439029836581554,0.40425752956797273,52.941173364787225,65.93890227233416,1.706096266112283,-0.19233818664180546,-1.1073922646644405,0.33990465928698654,11.806218867238986,2.2999954223632955,2.517703094132841,-0.24000129699706463,-4.140959802652418,3.6609572086582887,-2.1904805498247413,1.710477955830612,4.5500030517578125,10.784227194461605,-50.17198840694057,1.9504792528276733,9,1.9000015258789062,-1.0499992370605469,-3.9749984741210938,3.5750045776367188,2.5500030517578125,3,0.022596394206798154,1.7234099195179398,114.0500030517578,-1.4285776566756914,116.4000015258789,-1.9600156250953233,116.3499984741211,0.022596394206798154 3011,2017-09-15,110.75,112.6500015258789,110.5999984741211,112.25,124774.0,-0.01860875943744622,-1.2777773068282965,1.5789397601972626,48.11321071590175,63.54070594035898,3.692774132066944,2.056411104400894,0.8776724290088396,2.538122371674362,12.17474814056294,2.25,2.641313269531807,-2.367499923706049,-6.189634197787612,1.454634350375514,-4.278567060746823,-0.45643278666527465,6.5480015563964855,2.2059038023538915,-60.43791806868192,1.91106713704078,9,3.25,1.0499992370605469,-1.125,5.6750030517578125,4.900001525878906,4,0.019413106328477703,-1.2439029836581554,112.8499984741211,1.7234099195179398,114.0500030517578,-1.4285776566756914,116.4000015258789,0.019413106328477703 3012,2017-09-18,110.5,111.3499984741211,109.8000030517578,111.1500015258789,111251.0,-0.0022573363431150906,1.9523851044505267,0.4333343505859375,51.68919058243258,61.45460142530962,3.96814882927913,2.381243573588364,1.0251946501744982,2.874708057864666,12.299294303715447,1.5499954223632955,2.3750614596102366,-2.5875000000000057,-6.4849855129225205,1.309985512922509,-4.536242756461263,-0.6387572435387483,6.530081433105465,9.52376998045439,-55.36612160727529,1.948742756461256,9,3.1000022888183594,1.6500015258789062,-1.0750007629394531,5.9250030517578125,2.25,0,0.0841629235453194,-1.2777773068282965,110.75,-1.2439029836581554,112.8499984741211,1.7234099195179398,114.0500030517578,0.0841629235453194 3013,2017-09-19,113.3000030517578,113.3000030517578,110.5500030517578,110.5500030517578,97329.0,0.025339394133554682,1.0,-4.230759299036351,57.440481596797085,59.953060956908125,1.121475875649125,-0.3500727916304385,-1.842027032771341,0.16567784072908864,11.818149763701753,2.8000030517577983,2.1048231923878262,0.15750274658201135,-3.718234561747238,4.033240054911261,-1.7803659075826062,2.095371400746629,3.296273678466804,53.03031529058163,-13.175336328915897,1.9378686541646233,9,0.2999992370605611,-0.5750007629394389,-3.8750038146972514,3.125000000000014,-0.5500030517577983,1,0.04060016196133498,1.9523851044505267,110.5,-1.2777773068282965,110.75,-1.2439029836581554,112.8499984741211,0.04060016196133498 3014,2017-09-20,119.5999984741211,119.8499984741211,114.0500030517578,116.0,226513.0,0.05560454768465739,1.8292671126452678,1.3090903542258523,66.03326345456281,59.639813702232864,-4.998736736619492,-6.424191034571663,-8.24702947257893,-5.995408335752501,11.907878418316129,6.5499954223632955,2.1376925387723844,6.104998397827146,1.2880443192038058,10.921952476450485,3.6965213585154686,8.513475437138823,-9.799995422363295,97.51243667789441,30.846793713265313,2.408477039311672,9,-4.774997711181641,-5.524997711181641,-10.174999237060547,-4.025001525878906,-13.699996948242188,2,-0.01463210721009045,1.0,113.3000030517578,1.9523851044505267,110.5,-1.2777773068282965,110.75,-0.01463210721009045 3015,2017-09-21,116.4000015258789,119.9000015258789,115.9499969482422,119.6999969482422,129290.0,-0.026755827667795495,1.135134967946265,-0.9166657836345219,55.29158969981689,58.11892257049482,-1.7298213544253684,-3.0456199363721055,-5.11079400037913,-2.6872717857239508,12.201521705994894,3.9500045776367045,1.9853978507324257,2.6925014495849666,-2.248015434739685,7.633018333909618,0.2222430074226338,5.162759891747299,-6.3989985656738355,65.34652941811888,1.862533184276586,2.4702584421623266,9,-1.5499992370605469,-2.299999237060547,-6.975002288818359,-0.8250045776367188,-10.050003051757812,3,-0.020188990062844914,1.8292671126452678,119.5999984741211,1.0,113.3000030517578,1.9523851044505267,110.5,-0.020188990062844914 3016,2017-09-22,114.6500015258789,116.0999984741211,114.3000030517578,116.0500030517578,101957.0,-0.015034364064083983,1.4000061035466882,0.42424347512466526,53.44468113098577,56.5394879819666,-0.1701593481703867,-1.145647061563622,-3.4848906597654548,-0.8398071844780475,12.405452489772777,2.099998474121108,1.7155879385504136,0.8100013732910156,-4.079579078369292,5.6995818249513235,-1.6347888525391312,3.2547915991211624,-4.253038623046876,48.01979412717832,-13.486070542392454,2.444790225830152,9,0.20000076293945312,-0.5499992370605469,-5.037502288818359,0.9249954223632812,-9.5,4,0.006541648408358025,1.135134967946265,116.4000015258789,1.8292671126452678,119.5999984741211,1.0,113.3000030517578,0.006541648408358025 3017,2017-09-25,115.1999969482422,115.75,114.5,114.8000030517578,56124.0,0.004797168905742666,-1.5,-0.28570961466152367,51.835850925167655,54.87544518539271,-1.0062561214784012,-1.467669619009257,-4.142255133313469,-1.2697882055886964,12.599907291411588,1.25,1.4983081398339095,1.1674968719482592,-3.611213463451392,5.946207207347911,-1.2218582957515736,3.556852039648092,-4.4229125004882945,49.73256315874959,-8.578745015894768,2.389355167699829,9,-0.34999465942384234,-0.7249946594238423,-5.862497329711928,0.3749999999999858,-11.399993896484403,0,0.003906289839911148,1.4000061035466882,114.6500015258789,1.135134967946265,116.4000015258789,1.8292671126452678,119.5999984741211,0.003906289839911148 3018,2017-09-26,113.8499984741211,115.0,113.0999984741211,115.0,70177.0,-0.011718737064964069,2.3043460954137447,-2.875047684443223,47.36841936190595,53.795317870261975,-0.06259787681557327,0.19557725196543174,-2.820812764542495,0.18241594904390013,13.499914601731716,2.099998474121108,1.1583147472983484,-0.37500152587890057,-4.764042178466383,4.014039126708582,-2.5695218521726417,1.8195188004148406,-2.7079973432421838,11.02940681484141,-40.424826056466394,2.1945203262937434,9,1.0000038146972656,0.6250038146972656,-4.437498092651367,1.7249984741210938,-9.049995422363295,1,-0.00966182247574765,-1.5,115.1999969482422,1.4000061035466882,114.6500015258789,1.135134967946265,116.4000015258789,-0.00966182247574765 3019,2017-09-27,113.1999969482422,114.3499984741211,112.8000030517578,114.0,67725.0,-0.0057092800578880665,1.0666605631510606,0.6956539045862428,46.680484001375255,53.099685718771745,0.5075217176020885,1.0905103169958323,-2.226852132990686,0.9310826343619141,14.444584133484254,1.5499954223632955,0.760561842108558,-1.1450027465820227,-5.262602926893948,2.972597433729902,-3.203802836737978,0.9137973435739326,-1.7076758015632976,5.633718062649551,-41.771981216900485,2.058800090155961,9,1.6500053405761577,1.2750053405761577,-3.787498474121108,2.374999999999986,-7.849998474121108,2,-0.0039752381658451075,2.3043460954137447,113.8499984741211,-1.5,115.1999969482422,1.4000061035466882,114.6500015258789,-0.0039752381658451075 3020,2017-09-28,113.4000015258789,113.4499969482422,111.9000015258789,113.1999969482422,88124.0,0.0017668249384155121,9.333460491848255,-0.25000476835337887,44.96788302422031,52.75020486414048,0.44001162086603074,0.9842882605924217,-2.444655317674375,0.827117829686955,14.14439926963329,1.5499954223632955,0.3487464210686966,-0.9724983215332088,-5.055257093036317,3.1102604499699,-3.013877707284763,1.0688810642183455,-1.5713731640319963,35.7143116646261,-5.6077829451126675,2.041379385751556,9,1.4500007629394531,1.0750007629394531,-4.1125030517578125,2.1749954223632812,-5.5500030517578125,3,-0.06613756524763748,1.0666605631510606,113.1999969482422,2.3043460954137447,113.8499984741211,-1.5,115.1999969482422,-0.06613756524763748 3021,2017-09-29,112.4499969482422,113.75,111.6999969482422,113.5,88921.0,-0.00837746529853356,1.6451600200824774,-5.249895098226508,41.772150268783214,51.648311495957216,1.8511930570401915,1.914301978011764,-1.4690508385567256,1.8079377508822034,13.828307273214952,2.0500030517577983,0.18761853260561168,-1.8475028991699105,-6.017126757817536,2.322120959477715,-3.932314828493716,0.23730903015389515,7.4500045776367045,18.518504564446737,-17.777551620023118,2.0848119293238097,9,2.7750053405761577,2.0250053405761577,-2.9874973297119283,3.124999999999986,-4.849998474121108,4,-0.05424631960576021,9.333460491848255,113.4000015258789,1.0666605631510606,113.1999969482422,2.3043460954137447,113.8499984741211,-0.05424631960576021 3022,2017-10-02,112.75,114.0,112.4499969482422,112.6500015258789,98936.0,0.002667879590035671,-5.199917603796624,-0.09523636522168905,42.3799565172378,49.97491982045063,2.127663212487903,1.6807839046880702,-1.7346046212486783,1.531227124378077,14.015554469497646,1.5500030517577983,0.18463658099666702,-1.5349998474121094,-5.722462331293016,2.6524626364687975,-3.6287310893525557,0.558731394528337,6.98600143432617,31.81824487097058,-0.03238881599120447,2.0937312419404503,10,3.049999237060547,1.7250022888183594,-3.0,2.8249969482421875,-7.650001525878906,0,-0.06740575143344651,1.6451600200824774,112.4499969482422,9.333460491848255,113.4000015258789,1.0666605631510606,113.1999969482422,-0.06740575143344651 3023,2017-10-03,112.75,113.4499969482422,112.25,112.6999969482422,58886.0,0.0,-1.5263174802036952,0.5000381475545996,46.99073452681522,47.859083272923115,2.281348858826078,1.6387917367827072,-1.6978330884438577,1.545974038408147,13.6531086565782,1.1999969482422017,0.4455288874833201,-1.4549999237060547,-5.698000344468269,2.78800049705616,-3.576500134087155,0.6665002866750456,6.825281344604491,39.62273385520249,6.042828735406978,2.1215002103811043,10,3.049999237060547,1.7250022888183594,-2.9375,2.8249969482421875,-6.900001525878906,1,-0.07937913036134991,-5.199917603796624,112.75,1.6451600200824774,112.4499969482422,9.333460491848255,113.4000015258789,-0.07937913036134991 3024,2017-10-04,115.0500030517578,115.3499984741211,112.6500015258789,112.6500015258789,66440.0,0.02039914014862787,-1.2499960263595413,47.99710100703197,54.845824083674586,47.80955376001842,-0.8179627479813973,-0.7010943643308138,-3.9738776230105515,-0.6826466055511702,13.510199442960175,2.6999969482421875,0.7479119338715208,0.8475028991699105,-3.3933357123947445,5.0883415107345655,-1.27291640661241,2.967922204952231,4.367772604919452,91.78095076847787,53.03243494949817,2.1204193057823266,10,-1.1500053405761577,-0.20000076293943891,-5.237503051757798,0.5249938964843892,-13.25,2,-0.08909169689798979,-1.5263174802036952,112.75,-5.199917603796624,112.75,1.6451600200824774,112.4499969482422,-0.08909169689798979 3025,2017-10-05,114.5999984741211,115.4000015258789,113.4499969482422,115.3499984741211,59220.0,-0.003911382578879685,3.5882131188740556,-0.31249980131797894,59.14488484694285,48.4429097284581,-0.7265438483732112,-0.281262363945757,-3.3611909974591185,-0.12483050518167715,13.03115351992599,1.9500045776367045,0.731019177559773,0.4074985504150419,-3.828347918745024,4.643345019575108,-1.710424684164991,2.525421784995075,4.663421608387452,78.37832264875746,33.56129208737266,2.1179232345800343,10,-0.875,0.2500038146972656,-4.787498474121094,0.9749984741210938,-13.199996948242188,3,-0.08071553336092607,-1.2499960263595413,115.0500030517578,-1.5263174802036952,112.75,-5.199917603796624,112.75,-0.08071553336092607 3026,2017-10-06,115.1500015258789,115.3499984741211,114.0500030517578,114.6999969482422,58249.0,0.004799328613272369,2.058818249544513,-0.600006103515606,60.889926311174065,49.44891810468103,-1.3389702136301764,-0.9259968845136513,-3.7258715487419494,-0.5978570697009928,12.581169386592919,1.2999954223632955,-0.03508851839478666,0.9875015258789119,-3.2102266979650267,5.185229749722851,-1.1113625860430574,3.0863656378008812,3.9621500939443166,92.06349590798229,41.01482060741715,2.098864111921967,10,-1.6000022888183594,-0.2999992370605469,-4.762500762939453,0.42499542236328125,-14.849998474121108,4,-0.06339559665674177,3.5882131188740556,114.5999984741211,-1.2499960263595413,115.0500030517578,-1.5263174802036952,112.75,-0.06339559665674177 3027,2017-10-09,115.75,115.75,114.75,115.4000015258789,52036.0,0.005210581555973759,4.714310626702997,0.7777664750860663,56.39685581447239,50.452077710521735,-2.070479129265692,-1.658270896826565,-4.173275683488754,-1.1030365621750775,11.583702313567093,1.0,-0.324852167475143,1.617499923706049,-2.522583660836318,5.757583508248416,-0.45254186856513456,3.6875417159772326,3.213908526391606,100.0,47.16950542515327,2.0700417922711805,10,-2.0250015258789062,-0.8999977111816406,-5.5625,-0.1750030517578125,-16.06999969482422,0,-0.07041038035316549,2.058818249544513,115.1500015258789,3.5882131188740556,114.5999984741211,-1.2499960263595413,115.0500030517578,-0.07041038035316549 3028,2017-10-10,115.6500015258789,116.5,115.0,115.6500015258789,76112.0,-0.0008639177029899914,-1.3076868903834642,0.0,34.749060907844,49.12636403346271,-1.8867061301974104,-1.7047446250908536,-3.8961322498951176,-0.9262000952015939,10.629208273512843,1.5,-0.45102547325892317,1.5550014495849638,-2.511537496208433,5.621540395378361,-0.4782680233117418,3.5882709224816693,3.1686287689497163,77.92210880511745,29.473593849920164,2.033269472896701,10,-1.5500030517578125,-0.7999992370605469,-4.712501525878906,-0.3500022888183594,-16.169998168945312,1,-0.09122354442336122,4.714310626702997,115.75,2.058818249544513,115.1500015258789,3.5882131188740556,114.5999984741211,-0.09122354442336122 3029,2017-10-11,114.3000030517578,115.8000030517578,114.3000030517578,115.5,154966.0,-0.011673138403020422,-1.5000063578448857,-100.0,40.54055911708071,48.63443915489164,-0.4070703340255335,-0.3531633323175356,-2.3794115767611714,0.48957448380222957,11.109782807440762,1.5,-0.6114969401800749,0.19250297546385298,-3.874990413437473,4.259996364365179,-1.841243718986803,2.226249669914509,4.37625457613909,27.869024689195488,-17.680184875720638,2.0337466944506613,10,-0.20000457763670454,0.5499992370605611,-2.912502288818345,0.24999618530274859,-12.600006103515597,2,-0.07392829704309223,-1.3076868903834642,115.6500015258789,4.714310626702997,115.75,2.058818249544513,115.1500015258789,-0.07392829704309223 3030,2017-10-12,115.4000015258789,115.5,113.75,114.5,75166.0,0.009623783418649667,2.18182259552362,-0.7500031789224636,53.588512554537346,49.94736829775322,-1.3337969733716761,-1.3200040599601124,-3.346437199001741,-0.5224149334052584,11.914808389937237,1.75,-0.5178563081962011,1.165001296997076,-2.8963832391874433,5.226385833181595,-0.8656909710951766,3.1956935650893286,3.136730888424893,60.00005548650568,14.153499152333161,2.0306922680922574,10,-1.0250015258789062,-0.5499992370605469,-4.012500762939453,-1.25,-13.550003051757812,3,-0.11785093842543193,-1.5000063578448857,114.3000030517578,-1.3076868903834642,115.6500015258789,4.714310626702997,115.75,-0.11785093842543193 3031,2017-10-13,112.9000015258789,115.6999969482422,112.9000015258789,115.25,72482.0,-0.021663777876461898,-1.382976374834032,-2.611104988767855,40.72583746335272,49.76357729176599,1.3820906827090482,1.4222466900791062,-0.7317134731186457,2.0359830820744946,12.16010182473823,2.7999954223632955,-0.4067266951478814,-1.4424987792968693,-5.219336227682334,2.334338669088595,-3.3309175034896015,0.44591994489586284,5.499996179103661,0.0,-43.481434232824455,1.888418724192735,10,1.4749984741210938,1.9500007629394531,-1.0875015258789062,0.4499969482421875,-10.700004577636705,4,-0.10186005176770496,2.18182259552362,115.4000015258789,-1.5000063578448857,114.3000030517578,-1.3076868903834642,115.6500015258789,-0.10186005176770496 3032,2017-10-16,119.8000030517578,121.3499984741211,112.3499984741211,112.9000015258789,242650.0,0.061116044575936224,-1.2499978542348344,-2.9361727685629724,66.57381059145808,51.93947463228186,-4.931276471545743,-5.001740078261676,-7.445730521024885,-4.731373399922063,12.78616590744118,9.0,-0.0786154768817795,4.992502593994132,0.9285039130139552,9.056501274974309,2.9605032535040436,7.0245019344842206,-8.100006103515597,82.77782864040782,33.73770947024518,2.031999340490089,10,-2.9500045776367045,-4.225002288818345,-7.987503051757798,-6.8250045776367045,-15.650001525878892,0,-0.16277128132939456,-1.382976374834032,112.9000015258789,2.18182259552362,115.4000015258789,-1.5000063578448857,114.3000030517578,-0.16277128132939456 3033,2017-10-17,117.9000015258789,121.0,117.1500015258789,119.8000030517578,160931.0,-0.01585977861000576,-1.2647039684053452,-0.275362479088275,62.239582608972086,52.76100335731491,-2.4852758061440454,-2.8874916418420895,-5.373152366506332,-2.7243957563825347,14.285508724404334,3.8499984741210938,0.4075331485398408,2.8625011444091797,-1.3598558976225092,7.084858186440869,0.7513226233933352,4.973679665425024,-6.007004547119124,61.66670057508681,6.841184295221808,2.111178521015843,10,-1.0500030517578125,-2.325000762939453,-5.100002288818359,-6.150001525878906,-14.25,1,-0.15453775220438704,-1.2499978542348344,119.8000030517578,-1.382976374834032,112.9000015258789,2.18182259552362,115.4000015258789,-0.15453775220438704 3034,2017-10-18,117.8499984741211,119.3000030517578,117.3000030517578,118.0999984741211,96583.0,-0.00042411408914899695,-1.9629830569777726,0.13157884169822254,61.679770789980026,53.042657350985706,-2.2309309218794056,-3.1361061895194524,-5.131476609154561,-2.6121276590906035,13.90272688337227,2.0,0.8964022945582286,2.899998092651373,-0.9831653459056753,6.783161531208421,0.9584163733728417,4.841579811929904,-5.767861465454089,61.111111111111114,3.7083664445525955,1.941581719278526,10,-1.0,-2.2749977111816406,-4.812498092651367,-6.099998474121094,-14.699996948242188,2,-0.15587607428965222,-1.2647039684053452,117.9000015258789,-1.2499978542348344,119.8000030517578,-1.382976374834032,112.9000015258789,-0.15587607428965222 3035,2017-10-19,114.0500030517578,117.8499984741211,114.0500030517578,117.8499984741211,135919.0,-0.03224434002175858,1.0000000000000075,15.199981689453182,53.65298044437192,52.23855225467436,1.657105482985017,0.5046815889212013,-1.1800128840329904,1.15681597859448,12.95599372392478,3.7999954223632955,1.182565774374126,-0.7824974060058736,-4.622903610216895,3.0579087982051476,-2.702700508111377,1.13770569609963,-1.7825088137817175,18.88893975151894,-41.63825214259593,1.9202031021055102,10,2.7999954223632955,1.5249977111816548,-0.7750034332275249,-3.0500030517577983,-12.450004577636705,3,-0.10828589016267676,-1.9629830569777726,117.8499984741211,-1.2647039684053452,117.9000015258789,-1.2499978542348344,119.8000030517578,-0.10828589016267676 3036,2017-10-20,115.4000015258789,116.5500030517578,114.3499984741211,114.5,78556.0,0.011836899938603818,-2.66666030886212,-0.2368427921208328,55.77342265208339,52.16928190329781,0.3869955832544747,-0.8287376356940968,-2.3033166449733784,-0.286156421365817,12.615468761856775,2.5,1.1260700621010074,0.5300010681152401,-3.3175421183473475,4.377544254577828,-1.3937705251160537,2.453772661346534,-2.950857203179922,33.88892279730903,-29.019345344601682,1.9237715932312924,10,1.4499969482421875,0.17499923706054688,-2.125001907348633,-4.400001525878906,-11.75,4,-0.11741770253546457,1.0000000000000075,114.0500030517578,-1.9629830569777726,117.8499984741211,-1.2647039684053452,117.9000015258789,-0.11741770253546457 3037,2017-10-23,115.6500015258789,115.75,114.3499984741211,115.4000015258789,62178.0,0.0021663777876461676,5.222271201383473,0.27777730682829654,56.250002055332175,54.55827536412983,0.13557638605797706,-1.099676843325696,-2.3657878432578627,-0.6102582536644263,12.256541407705088,1.4000015258789062,1.008962323851648,0.7575008392334013,-3.103407820984387,4.6184094994511895,-1.1729534908755,2.6879551693423025,-3.0228401201514856,23.021570887535148,-41.062808359352346,1.9304543301088974,10,1.1999969482421875,-0.07500076293945312,-2.750001907348633,-4.650001525878906,-11.550003051757812,0,-0.11629921660335651,-2.66666030886212,115.4000015258789,1.0000000000000075,114.0500030517578,-1.9629830569777726,117.8499984741211,-0.11629921660335651 3038,2017-10-24,112.75,116.6999969482422,112.5,115.8000030517578,79571.0,-0.0250756721799954,-1.3661934297000333,-12.200012207031193,45.168061435210774,55.0724422883665,2.884263255345985,1.8063001297346375,0.6838511706137922,2.199622466588181,12.147690343805609,4.199996948242202,0.7253486584991151,-2.087500762939456,-6.041164566475089,1.8661630405961773,-4.06433266470728,-0.11066886117163222,8.599998474121094,3.6764689382804776,-54.5538148994042,1.9768319017678193,10,4.099998474121094,3.200000762939453,0.1250019073486328,-2.25,-9.25,1,-0.07627493103433347,5.222271201383473,115.6500015258789,-2.66666030886212,115.4000015258789,1.0000000000000075,114.0500030517578,-0.07627493103433347 3039,2017-10-25,112.75,113.3000030517578,111.0,112.5,80154.0,0.0,2.4073965232724244,-0.0819671311003831,46.03854690574937,54.233557216278946,2.9516732553117606,1.8665583519613023,0.8027239439173997,2.1037965433991133,12.27206383073237,2.3000030517577983,0.5175581652925842,-2.0650009155273494,-6.062777634985466,1.9327758039307668,-4.0638892752564,-0.06611255579829844,8.42299850463867,25.54745094632358,-28.8894270537357,1.998888359729055,10,3.424999237060547,3.424999237060547,0.4125022888183594,-2.25,-10.349998474121094,2,-0.0807095208347769,-1.3661934297000333,112.75,5.222271201383473,115.6500015258789,-2.66666030886212,115.4000015258789,-0.0807095208347769 3040,2017-10-26,105.9000015258789,112.25,104.9499969482422,110.0,361773.0,-0.06075386673278127,-1.4333312564452476,-16.399993896484375,34.401345861496495,53.53083592718381,9.289244564407525,8.564998144427562,7.6767175546825115,8.817163843676923,13.362839588759057,7.800003051757798,0.5280072541983714,-8.539999389648443,-14.170331335799304,-2.9096674434975824,-11.35516536272388,-5.724833416573006,14.866077038574218,8.085145341588975,-39.87408690225582,2.8151659730754326,10,7.249996185302734,7.249996185302734,8.549999237060547,5.524997711181641,-5.25,3,-0.025967893865685876,2.4073965232724244,112.75,-1.3661934297000333,112.75,5.222271201383473,115.6500015258789,-0.025967893865685876 3041,2017-10-27,106.3499984741211,107.6500015258789,105.1999969482422,106.25,183650.0,0.004249262906122153,-1.2272722543773718,-0.024389880813926443,34.06778990348944,49.91905585074285,8.730528938491318,8.047154779623142,7.251603983276226,8.241345590099854,14.40729106960949,2.4500045776367045,0.5156919140969904,-7.7850025177001925,-14.437355553023124,-1.1326494823772606,-11.111179035361658,-4.4588260000387265,13.467115193359376,11.914906603224614,-28.244493574803208,3.3261765176614637,10,6.625,6.799999237060547,8.125003814697266,5.100002288818359,-5.400001525878892,4,-0.04466384643301946,-1.4333312564452476,105.9000015258789,2.4073965232724244,112.75,-1.3661934297000333,112.75,-0.04466384643301946 3042,2017-10-30,105.1500015258789,107.5,104.5999984741211,107.5,125556.0,-0.011283469350817033,1.4680880075579754,-23.500343327992677,32.84313212170535,46.65278357437988,8.53100979403952,9.115965684104395,8.434039102118973,9.37752142529419,15.469269495321733,2.9000015258789062,0.18667939056150828,-8.604999542236328,-16.366300886205522,-0.8436981982671341,-12.485650214220925,-4.724348870251731,13.775085138447267,4.545480339804443,-29.563338608365058,3.8806506719845983,10,6.799999237060547,7.8249969482421875,9.325000762939453,6.299999237060547,-4.849998474121108,0,-0.014265335028367354,-1.2272722543773718,106.3499984741211,-1.4333312564452476,105.9000015258789,2.4073965232724244,112.75,-0.014265335028367354 3043,2017-10-31,103.8000030517578,105.1999969482422,103.8000030517578,104.9499969482422,124266.0,-0.012838787014081587,-1.4347849162752326,0.4893594226330315,32.84313212170535,43.44871261123826,8.572028264035438,10.288574175499832,9.714964895726794,10.63763684732345,16.741126833524316,1.3999938964844034,0.17192242354687437,-9.507498168945332,-18.454316235623182,-0.560680102267483,-13.980907202284257,-5.034089135606408,13.979076557351974,0.0,-33.456505991340066,4.473409033338921,10,7.024997711181655,8.774997711181655,10.862499237060561,7.649997711181655,-5.639999389648423,1,0.0028901292248875166,1.4680880075579754,105.1500015258789,-1.2272722543773718,106.3499984741211,-1.4333312564452476,105.9000015258789,0.0028901292248875166 3044,2017-11-01,104.8000030517578,105.75,103.9499969482422,104.0,101039.0,0.00963391108477496,-2.9999660919248865,-0.69565851975689,32.62294897434644,41.11204244790209,6.17564972248114,8.939636866183506,8.64480470439122,9.553454642114147,17.30867420439627,1.9499969482422017,-0.9090395002373555,-7.9949981689453296,-17.66649145891313,1.6764951210224694,-12.830744813929229,-3.15925152396143,11.581168901616778,11.834323800649697,-17.51010983982561,4.8357466449838995,11,5.449996948242202,7.774997711181655,9.862499237060561,6.649997711181655,-6.650001525878892,2,-0.012404608911278037,-1.4347849162752326,103.8000030517578,1.4680880075579754,105.1500015258789,-1.2272722543773718,106.3499984741211,-0.012404608911278037 3045,2017-11-02,105.3499984741211,106.3499984741211,104.5500030517578,104.8499984741211,96914.0,0.005248047770491704,-2.272746188738861,0.624997615823315,36.77757218933521,39.00139239648562,4.762617116846087,8.075139658498586,8.042488752024227,8.921620576717714,17.79355844663318,1.7999954223632955,-1.858833652745048,-6.982502746582028,-17.16190809046664,3.196902597302582,-12.072205418524334,-1.892800074639723,9.773056589091809,40.25963731627541,6.905768034263787,5.089702671942307,11,4.900001525878906,7.225002288818359,9.312503814697266,6.100002288818359,-5.610000610351577,3,-0.02800186987156761,-2.9999660919248865,104.8000030517578,-1.4347849162752326,103.8000030517578,1.4680880075579754,105.1500015258789,-0.02800186987156761 3046,2017-11-03,107.8499984741211,108.0999984741211,105.4499969482422,105.4499969482422,89859.0,0.02373042274522774,-1.2083332008786656,4.800003051757784,25.258775625223777,35.55792279314024,1.2058283686136093,5.270417629430952,5.522975441811127,6.290418159111198,18.038553673425593,2.75,-2.8236469067754513,-4.117502593994146,-14.394573784013247,6.159568596024954,-9.256038189003704,1.021033001015411,6.140751387946295,94.18604032228018,64.31279992158184,5.138535595009553,11,2.4000015258789062,4.725002288818359,6.812503814697266,3.6000022888183594,-7.349998474121094,4,-0.06675936068714783,-2.272746188738861,105.3499984741211,-2.9999660919248865,104.8000030517578,-1.4347849162752326,103.8000030517578,-0.06675936068714783 3047,2017-11-06,107.5999984741211,109.0,107.3499984741211,108.1999969482422,75876.0,-0.0023180343397036784,-2.000006935822831,-0.24999920527191566,27.11108880689079,33.551592501104686,0.21663126860785553,5.1421757596382065,5.77110948547579,6.3705039262184755,18.018884835355546,1.6500015258789062,-3.4091428139849143,-3.9600025177001896,-14.251880436030987,6.331875400630608,-9.105941476865581,1.185936441465202,5.371676706915338,73.07687793255032,45.274468138961524,5.145938959165398,11,0.9500045776367045,4.975002288818359,7.250003814697266,3.8500022888183594,-4.7999954223632955,0,-0.0618029890351558,-1.2083332008786656,107.8499984741211,-2.272746188738861,105.3499984741211,-2.9999660919248865,104.8000030517578,-0.0618029890351558 3048,2017-11-07,105.0999984741211,108.0,105.0500030517578,108.0,103977.0,-0.023234201072979355,1.0344795834879041,4.833348168304757,24.448879043887914,31.152740516453413,1.6956790501237435,7.179360291039615,8.283675983032666,8.670755260384468,17.96180375752521,2.9499969482422017,-4.2937998232264505,-5.932502365112299,-16.421308103142735,4.556303372918137,-11.176905234127517,-0.688099496097081,6.954509493987473,22.77229368165631,-0.7830486816316942,5.244402869015219,11,2.9250030517578125,7.475002288818359,10.03750228881836,6.350002288818359,-4.2999954223632955,1,-0.04567074683207728,-2.000006935822831,107.5999984741211,-1.2083332008786656,107.8499984741211,-2.272746188738861,105.3499984741211,-0.04567074683207728 3049,2017-11-08,105.8499984741211,106.25,104.9499969482422,105.1500015258789,93549.0,0.007136060997990246,-1.3636287973366978,-0.2413781310097893,31.278516621813523,30.805759489821973,-0.1520008897486207,6.075334069036984,7.529426204812026,7.700187603135561,18.28313845652435,1.3000030517577983,-5.287683060389227,-4.760002136230469,-15.374620643747704,5.854616371286767,-10.067311389989086,0.547307117528149,5.379059002352392,29.213400312034103,4.858444249127302,5.307309253758619,11,0.5500030517578125,6.725002288818359,9.28750228881836,5.600002288818359,-4.400001525878892,2,-0.07264992841631279,1.0344795834879041,105.0999984741211,-2.000006935822831,107.5999984741211,-1.2083332008786656,107.8499984741211,-0.07264992841631279 3050,2017-11-09,101.8000030517578,106.0,101.25,105.9499969482422,150264.0,-0.03826164837738255,1.2352941176470589,-5.928588555858351,22.35770781818087,29.50463925812102,3.6378021142095918,9.543511470270559,11.461935336401908,11.448738981660071,19.240083044591803,4.75,-5.928003369104232,-8.129997634887715,-19.185903882800034,2.9259086130246033,-13.657950758843882,-2.602044510931549,8.68614898224412,7.096813571068365,-15.389061655672572,5.527953123956162,11,3.3249969482422017,9.499996185302749,12.574996948242202,9.649997711181655,-0.6000061035155966,3,-0.03585463081001217,-1.3636287973366978,105.8499984741211,1.0344795834879041,105.0999984741211,-2.000006935822831,107.5999984741211,-0.03585463081001217 3051,2017-11-10,101.4000015258789,102.6999969482422,101.0,101.9000015258789,69647.0,-0.0039292879556743765,-1.6153737807669504,0.12048210490708589,21.212103463901414,28.212302740587255,3.645129733118722,9.52620068724623,11.701918542002389,11.587416382545939,20.70017326184777,1.6999969482422017,-6.689148113105233,-7.954999160766604,-19.54387340580834,3.6338750842751324,-13.74943628328748,-2.160562038245729,7.977812264042782,5.000019073486328,-16.698570748397845,5.794437122520868,11,3.5999984741210938,9.77499771118164,12.88749885559082,10.049999237060547,0.75,4,-0.016370844547627827,1.2352941176470589,101.8000030517578,-1.3636287973366978,105.8499984741211,1.0344795834879041,105.0999984741211,-0.016370844547627827 3052,2017-11-13,100.3000030517578,102.4000015258789,99.61000061035156,101.3000030517578,108573.0,-0.010848111021382723,-1.3445337744268628,2.0,22.875802001263267,27.104821616093687,4.453097215262218,9.581660334563779,12.6564433130104,12.419436376751605,20.426960998281288,2.7900009155273438,-6.555716882385738,-8.079997634887704,-19.242122857270516,3.0821275874951084,-13.661060246079117,-2.4989350236962906,7.90491680757485,8.224105978572052,-15.103372791888326,5.581062611191406,11,4.004997253417983,10.17999649047853,13.899997711181655,11.149997711181655,2.1999969482422017,0,0.0019939874591927698,-1.6153737807669504,101.4000015258789,1.2352941176470589,101.8000030517578,-1.3636287973366978,105.8499984741211,0.0019939874591927698 3053,2017-11-14,99.68000030517578,102.0,99.61000061035156,100.3000030517578,71197.0,-0.0061814828286902435,-5.289454399437836,0.620002746582017,22.274059555928204,25.95494501404722,4.9475002790844655,9.240440851956421,13.077247373479523,12.77790855494331,20.138984004500355,2.3899993896484375,-6.477246089891949,-7.7890003204345675,-18.649630388085086,3.071629747215951,-13.219315354259834,-2.358685286609301,7.14973247431989,1.0542123683527171,-21.083969227811483,5.43031503382526,11,4.625,10.799999237060547,14.607500076293945,11.770000457763672,1.5699996948242188,1,0.031300187971809335,-1.3445337744268628,100.3000030517578,-1.6153737807669504,101.4000015258789,1.2352941176470589,101.8000030517578,0.031300187971809335 3054,2017-11-15,99.4800033569336,99.91000366210938,97.56999969482422,99.26000213623048,139184.0,-0.0020063899240558847,3.3333333333333335,-0.3548391066264542,31.02835504316117,25.31614310891677,4.8204124819795595,8.425626272744523,13.047436167382912,12.742096053086044,19.989763581857368,2.3400039672851562,-6.259677327682837,-7.070497512817383,-17.324782686015666,3.1837876603809008,-12.197640099416518,-1.9433549262182481,6.194572275499027,22.65721937087816,-1.20658628987335,5.127142586599141,11,3.8049964904785156,9.979995727539062,14.994997024536133,13.46999740600586,2.1699981689453125,2,0.013268995278257645,-5.289454399437836,99.68000030517578,-1.3445337744268628,100.3000030517578,-1.6153737807669504,101.4000015258789,0.013268995278257645 3055,2017-11-16,101.6999969482422,101.9499969482422,99.9499969482422,100.0,101402.0,0.02231597825085796,-1.2222184546264072,7.727215980025533,37.56017492518579,26.682965253356993,2.2665718170319167,5.51575744803506,10.628364023665739,10.336726053805648,21.02676857863616,2.469993591308608,-5.885750941515397,-4.233003616332994,-14.064456405480328,5.598449172814341,-9.148730010906661,0.6827227782406737,2.5157550154209076,80.50681217550894,52.854123636677954,4.915726394573671,11,1.5850028991699077,7.7600021362304545,12.775003433227525,11.350002288818345,-0.7999954223632955,3,-0.002458210496576796,3.3333333333333335,99.4800033569336,-5.289454399437836,99.68000030517578,-1.3445337744268628,100.3000030517578,-0.002458210496576796 3056,2017-11-17,101.8499984741211,102.1999969482422,101.1500015258789,101.9000015258789,77406.0,0.001474941301672139,2.230785482886423,-0.029413612659431945,40.64624143854873,28.18687110131899,1.3141641877812589,4.530874999416085,10.246296481059971,10.002733490275773,22.081419739104515,1.0499954223632955,-5.5700754646052815,-3.4055019378662053,-12.314274946583708,5.503271070851298,-7.859888442224957,1.0488845664925464,1.1695180811510113,88.61277757243184,55.63972645496588,4.454386504358749,11,0.9350013732910156,7.6100006103515625,12.762502670288086,11.200000762939453,0.0500030517578125,4,-0.00638194929422653,-1.2222184546264072,101.6999969482422,3.3333333333333335,99.4800033569336,-5.289454399437836,99.68000030517578,-0.00638194929422653 3057,2017-11-20,102.1999969482422,102.9499969482422,101.1500015258789,101.5,65320.0,0.0034364111866926894,-1.5714332425068323,-13.999084528532478,45.19228476742255,30.4916939594895,0.13144417749943216,3.2902646175384263,9.644171601044846,9.505635658172352,23.076811088060385,1.7999954223632955,-5.480341372406173,-2.383003234863267,-9.911684398847157,5.145677929120623,-6.147343816855212,1.381337347128678,-4.629997253417983,86.05947243702559,46.8949011099283,3.7643405819919478,11,-0.28999710083009234,7.2600021362304545,12.412504196166978,10.850002288818345,-0.34999847412110796,0,-0.0004891920142484629,2.230785482886423,101.8499984741211,-1.2222184546264072,101.6999969482422,3.3333333333333335,99.4800033569336,-0.0004891920142484629 3058,2017-11-21,104.1500015258789,104.3000030517578,102.0,102.1999969482422,101146.0,0.0190802801943748,1.04444022474426,2.785732970027171,48.152353771651555,32.36656475391595,-2.198706440051197,0.6987607784632957,7.457889546323571,7.4391348643746795,24.71664082220081,2.3000030517577983,-5.27499413820199,-0.002998733520513497,-6.476012242538417,6.47001477549739,-3.239505488029465,3.233508020988438,-6.472401885986329,97.77115228740037,52.87131997485534,3.2365067545089548,11,-2.365001678466797,5.134998321533203,12.062498092651367,9.624996185302734,-4.5800018310546875,1,-0.015842549224244773,-1.5714332425068323,102.1999969482422,2.230785482886423,101.8499984741211,-1.2222184546264072,101.6999969482422,-0.015842549224244773 3059,2017-11-22,103.6500015258789,104.0999984741211,103.0999984741211,104.0,86368.0,-0.004800768052564686,2.636393901982272,-0.17948597564077112,45.15394070992544,34.89947951966535,-2.283755577714686,0.5081072382003811,7.786689561209371,7.783420801549141,26.088684748251445,1.0500030517578125,-5.18982952485797,-0.04799880981445881,-5.099911382343109,5.003913762714191,-2.573955096078791,2.4779574764498733,-5.707505749511725,85.0574571526791,37.936047763549574,2.525956286264328,11,-2.7150001525878906,4.784999847412109,12.562498092651367,10.124996185302734,-2.3000030517578125,2,-0.023154862426892353,1.04444022474426,104.1500015258789,-1.5714332425068323,102.1999969482422,2.230785482886423,101.8499984741211,-0.023154862426892353 3060,2017-11-23,103.1500015258789,103.8499984741211,102.4000015258789,103.5,78507.0,-0.004823926605299289,1.7619109900090826,1.0,34.87773816338695,36.41788337516374,-1.7568738579846155,0.834295450010444,8.144835412475302,8.17191815370684,25.845488945288153,1.4499969482421875,-4.792897434798306,-0.41049880981445597,-5.358693940550239,4.537696320921327,-2.8845963751823405,2.0635987555534285,-4.9532054584961,63.49203273614204,21.4018019367412,2.4740975653678903,11,-2.2150001525878906,4.55999755859375,13.062498092651367,10.624996185302734,0.34999847412109375,3,-0.014541929014161625,2.636393901982272,103.6500015258789,1.04444022474426,104.1500015258789,-1.5714332425068323,102.1999969482422,-0.014541929014161625 3061,2017-11-24,101.5999984741211,103.25,101.0500030517578,103.0,102907.0,-0.015026689566930762,1.3157844015146494,4.000021798365123,32.185269285065786,37.452268628919576,-0.19614448959984543,2.118827867863274,9.599748004479522,9.607458658605424,25.72711507998518,2.1999969482422017,-4.786110691115354,-1.7230018615722713,-6.562231012478634,3.116227289334091,-4.142616437025453,0.69661271388091,-3.159074127363283,16.922936072716784,-20.369972012047267,2.4196145754531835,11,-0.6649971008300781,5.534999847412109,14.61250114440918,12.174999237060547,1.4000015258789062,4,-0.006889733846014656,1.7619109900090826,103.1500015258789,2.636393901982272,103.6500015258789,1.04444022474426,104.1500015258789,-0.006889733846014656 3062,2017-11-27,103.6500015258789,105.1999969482422,101.3499984741211,101.5,143585.0,0.02017719569434817,-2.1428500250679754,-1.5357137018326876,45.576580225018276,40.041437592151794,-1.9232245369503431,-0.05197825404272294,7.484574628522793,7.462533540049421,25.15629798405119,3.849998474121108,-4.091159912513362,0.40200119018554403,-4.363945020845776,5.167947401216864,-1.980971915330116,2.784974295701204,-4.974714030921092,62.65065778346452,22.54936181428652,2.382973105515658,11,-2.265003204345703,3.484996795654297,12.562498092651367,10.124996185302734,2.1999969482421875,0,-0.016883743118547567,1.3157844015146494,101.5999984741211,1.7619109900090826,103.1500015258789,2.636393901982272,103.6500015258789,-0.016883743118547567 3063,2017-11-28,104.0999984741211,105.0,103.1999969482422,103.5,109301.0,0.004341504501857996,-1.9999936421955244,0.2790688596724685,44.56183841422358,41.5451579667143,-1.877778226453529,-0.5041984562326718,6.883026411568011,6.9216626644127786,24.360461507739203,1.8000030517577983,-3.2797986811455644,0.836998367309576,-3.9381422936614143,5.612139028280566,-1.550571963175912,3.224568697795064,-5.0332284119662205,73.49397368866126,30.692907667031,2.3875703304854947,11,-1.525001525878892,3.0349998474121094,12.11250114440918,9.674999237060547,2.0,1,-0.02161383316983756,-2.1428500250679754,103.6500015258789,1.3157844015146494,101.5999984741211,1.7619109900090826,103.1500015258789,-0.02161383316983756 3064,2017-11-29,103.5,106.75,103.5,104.5,195490.0,-0.005763674187471257,-5.5,-1.6666709052299633,56.72467179719336,43.67454650804847,-0.7236777001340045,-0.0069425390135933185,7.118278168075506,7.372087349203639,23.521191759341534,3.25,-2.4683028478685003,0.3020000457763672,-4.420145766126623,5.024145857679358,-2.059072860175135,2.6630729517278695,-4.065236324679887,42.98242561336363,-4.155914326234665,2.361072905951498,11,0.40000152587890625,1.9350013732910156,12.899999618530273,10.625,2.6999969482422017,2,-0.03797101744131193,-1.9999936421955244,104.0999984741211,-2.1428500250679754,103.6500015258789,1.3157844015146494,101.5999984741211,-0.03797101744131193 3065,2017-11-30,102.4000015258789,103.5500030517578,101.6500015258789,103.5,173571.0,-0.01062800458088009,2.1666571299599338,1.0999984741210938,53.748126965970826,45.130311566650924,0.5431798480265115,0.907232140232324,7.936388808165134,8.354514965684857,23.125409042753116,1.900001525878892,-1.547562694184819,-0.65049858093262,-5.272852044823068,3.971854882957828,-2.961675312877844,1.660678151012604,-2.380018944584407,23.68419643693719,-27.595305570454283,2.3111767319452245,11,1.5,2.509998321533203,13.77499771118164,12.299999237060547,2.7999954223632955,3,-0.010253935899526834,-5.5,103.5,-1.9999936421955244,104.0999984741211,-2.1428500250679754,103.6500015258789,-0.010253935899526834 3066,2017-12-01,100.6500015258789,103.8000030517578,100.6500015258789,102.8000030517578,105848.0,-0.017089843495341484,-1.9302318979436002,1.9545495529862056,51.25088823289785,45.803489729481505,2.352444048280418,2.20312476637487,9.434770266668437,9.956413811110451,23.577927944058143,3.150001525878892,-1.0190350906504193,-2.040498733520508,-6.18586852582294,2.1048710587819244,-4.113183629671724,0.03218616263070828,-0.09161755108796399,0.0,-54.38243905920686,2.072684896151213,12,3.049999237060547,2.634998321533203,12.499996185302734,12.499996185302734,3.1999969482421875,4,0.02831593075920935,2.1666571299599338,102.4000015258789,-5.5,103.5,-1.9999936421955244,104.0999984741211,0.02831593075920935 3067,2017-12-04,100.9499969482422,102.1999969482422,99.5,100.9000015258789,85621.0,0.002980580405516964,1.1176484667881263,-0.02325366831675061,54.64519942201859,46.52491702396674,2.074662253551537,1.453927169193662,8.863723737543708,9.514945024599484,24.540799938636045,2.6999969482422017,-0.7329988565890915,-1.4080032348632727,-4.912571199437494,2.0965647297109484,-3.1602872171503833,0.34428074742383785,5.800003051757798,19.99995790678899,-39.42918200514855,1.7522839822871104,12,2.1750030517577983,2.3350028991699077,12.112501144409165,12.200000762939439,3.4500045776367045,0,0.020307113558496237,-1.9302318979436002,100.6500015258789,2.1666571299599338,102.4000015258789,-5.5,103.5,0.020307113558496237 3068,2017-12-05,100.3000030517578,101.1999969482422,98.63999938964844,100.5,110897.0,-0.006438770838375185,2.2000152588763355,-4.0003052037226325,52.90368421194816,47.385999635302596,2.370371742295916,1.8191481184533558,9.27304619904119,10.066151054770003,24.94979980761308,2.559997558593764,-0.5461921296050036,-1.817997360229512,-5.186716738927956,1.5507220184689317,-3.502357049578734,-0.13363767088029022,6.304996948242206,20.46860095165148,-41.81037536451046,1.6843596893492216,12,2.3949966430664205,2.984996795654311,12.162496566772475,12.674995422363295,3.7999954223632955,1,0.055333950682926014,1.1176484667881263,100.9499969482422,-1.9302318979436002,100.6500015258789,2.1666571299599338,102.4000015258789,0.055333950682926014 3069,2017-12-06,98.16000366210938,99.6500015258789,97.5500030517578,99.6500015258789,115722.0,-0.02133598528949321,1.8187939394870567,7.4501029983972735,37.39318027441921,47.66549320319507,4.078629843581041,3.534720102560101,11.163499748100506,12.084335285432502,25.45667755985921,2.75,-0.5418501440445169,-3.5734970092773466,-6.90391223310769,-0.24308178544700354,-5.238704621192525,-1.908289397362168,8.126396313476562,9.760009765625227,-48.13900960277191,1.6652076119151733,12,3.9899978637695312,5.114997863769531,13.539997100830078,14.414997100830078,10.539993286132827,2,0.08088828968816175,2.2000152588763355,100.3000030517578,1.1176484667881263,100.9499969482422,-1.9302318979436002,100.6500015258789,0.08088828968816175 3070,2017-12-07,98.1500015258789,98.94000244140624,97.23999786376952,98.5,98217.0,-0.00010189624956513654,1.7642275414188793,0.2348986415561939,36.69065261540153,48.16609135101015,3.693171308411536,3.433278681299754,10.91224699160243,11.989589654584222,25.07074875541996,1.7000045776367188,-0.7616378831408355,-3.400999069213867,-7.0961261427966065,0.2941280043688721,-5.248562606005237,-1.5534355324224975,7.612214634277336,13.871996073656382,-38.483717333069535,1.8475635367913665,12,3.8449974060058594,4.969997406005859,13.26249885559082,14.424999237060547,12.75,3,0.08201727251365121,1.8187939394870567,98.16000366210938,2.2000152588763355,100.3000030517578,1.1176484667881263,100.9499969482422,0.08201727251365121 3071,2017-12-08,99.73999786376952,100.25,98.5,98.5,106425.0,0.016199656782189376,-1.8225855078170665,-3.5428664850135836,41.87582422953898,47.754896240401344,2.0244835509262913,1.8050904644215535,9.10471132002435,10.330172106653194,24.389566409344013,2.0999984741210938,-0.8666273207609834,-1.7280025482177876,-5.51094150575598,2.0549364093204048,-3.619472026986884,0.16346693055130856,5.340440832675782,50.40323510998761,2.2153629361005542,1.8914694787690967,12,2.2550010681152486,3.3800010681152486,11.67250251770021,12.835002899169936,11.709999084472685,4,0.05474232205148288,1.7642275414188793,98.1500015258789,1.8187939394870567,98.16000366210938,2.2000152588763355,100.3000030517578,0.05474232205148288 3072,2017-12-11,100.5,101.3499984741211,99.80999755859376,100.0,114194.0,0.0076198330911190215,-2.4999826605632656,0.4032265011167284,36.91754723802037,46.90553055415654,0.8612315023923998,1.1181689398873544,8.12184447680643,9.50685833274558,23.1859809021051,1.6100006103515767,-0.7446809299801203,-0.9780002593994084,-4.748977684510834,2.792977165712017,-2.863488971955121,0.9074884531563043,3.953203429831234,79.31877499044012,35.85778095491208,1.8854887125557112,12,1.4949989318847656,2.6199989318847656,10.912500381469727,12.075000762939453,12.849998474121094,0,0.0333333181504587,-1.8225855078170665,99.73999786376952,1.7642275414188793,98.1500015258789,1.8187939394870567,98.16000366210938,0.0333333181504587 3073,2017-12-12,102.8000030517578,102.8000030517578,99.31999969482422,100.3499984741211,102017.0,0.022885602505052782,1.840813759042394,4.900009155273409,47.30159083852169,45.85852155874858,-1.8356015924851619,-0.9866949744439921,5.621107966998991,7.157073702766809,21.70512043192939,3.4800033569335795,-0.36568768075488833,1.1660026550292883,-2.5495252938277844,4.881530603886361,-0.691761319399248,3.0237666294578247,1.0761439327884972,100.0,59.24775650360102,1.8577639744285352,12,-2.2800025939941406,-0.18000411987303266,7.7624988555908345,9.774997711181655,11.75,1,0.015564187029406318,-2.4999826605632656,100.5,-1.8225855078170665,99.73999786376952,1.7642275414188793,98.1500015258789,0.015564187029406318 3074,2017-12-13,100.8000030517578,102.75,99.58000183105469,102.75,106184.0,-0.01945525234073231,2.251285261551704,-0.7959156346243179,43.18840720728208,44.68521936333871,-0.28929567290380476,1.1776450178112867,7.318848328238801,9.075197893796798,19.702079941574947,3.220001220703111,-0.4713616152805571,-0.8999973297119226,-4.499505514633611,2.699510855209766,-2.699751422172767,0.8997567627489218,2.5452520031263504,64.02881054282543,25.072644103747855,1.799754092460844,12,-0.2800025939941406,1.1949958801269673,9.499998092651381,11.774997711181655,15.199996948242202,2,0.03273804883387599,1.840813759042394,102.8000030517578,-2.4999826605632656,100.5,-1.8225855078170665,99.73999786376952,0.03273804883387599 3075,2017-12-14,101.4499969482422,101.75,100.4000015258789,100.5,68252.0,0.006448351952436537,-1.3478358941697848,-0.48717868461207775,49.54127926645751,44.495262811512006,-1.2161058566986327,0.5354123021230777,6.382423051953637,8.417330414844187,18.527369752637377,1.3499984741210938,-0.5995066113759719,-0.23750343322753054,-3.8387475980559316,3.3637407316008705,-2.038125515641724,1.5631186491866629,1.4068375313527781,68.60453150228051,25.751696612415422,1.8006220824142,12,-1.429996490478544,0.5450019836425639,8.037504196166978,11.125003814697251,13.0,3,0.07146377740847853,2.251285261551704,100.8000030517578,1.840813759042394,102.8000030517578,-2.4999826605632656,100.5,0.07146377740847853 3076,2017-12-15,101.1999969482422,101.1999969482422,99.83000183105469,101.0999984741211,127144.0,-0.002464268186499252,26.400320439452326,0.10526188984726438,41.58072880480529,43.04365496515497,-0.9832877008922338,0.7738971044221756,6.319450100760022,8.664310044260603,17.47520538673503,1.6199951171875142,-0.9302925032872764,-0.45500335693357385,-4.061800643286006,3.151793929418858,-2.258402000109797,1.3483952862426491,1.5500030517577983,54.022857468578735,13.109442219389408,1.8033986431762161,12,-1.179996490478544,0.7950019836425639,7.012502670288072,10.100002288818345,13.200004577636705,4,0.09584985049552608,-1.3478358941697848,101.4499969482422,2.251285261551704,100.8000030517578,1.840813759042394,102.8000030517578,0.09584985049552608 3077,2017-12-18,102.1500015258789,102.8000030517578,101.1500015258789,101.5,88750.0,0.009387397295304023,-1.4444494679197515,6.5001144426633015,43.5215995684953,42.00120111588243,-1.9502614901657438,-0.18977490817543696,5.041716180384981,7.695223036504132,16.452081672457343,1.650001525878892,-1.1369557789267901,0.4975009918212834,-3.1077748658896382,4.102776849532205,-1.3051369370341774,2.300138920676744,-4.910003662109389,81.32181325101813,42.690146877723755,1.8026379288554577,12,-2.1300010681152486,-0.15500259399414062,5.937498092651367,9.02499771118164,12.400001525878892,0,0.0910425382618052,26.400320439452326,101.1999969482422,-1.3478358941697848,101.4499969482422,2.251285261551704,100.8000030517578,0.0910425382618052 3078,2017-12-19,102.5,103.3000030517578,101.75,102.3499984741211,92225.0,0.003426318833998465,-1.2963034128863233,0.23077103653884526,46.62161883513484,43.02658317818417,-2.18516563439114,-0.7059182268694428,4.36452205019566,7.339160583094213,15.926199439858186,1.5500030517577983,-1.1717444344108259,0.929999542236331,-2.5061912936280493,4.366190378100711,-0.7880958756958591,2.648094960168521,-5.148802032470712,78.49454867634181,38.7437954864203,1.718095417932188,12,-2.2299995422363423,-0.5050010681152344,4.892499923706055,7.979999542236328,11.5,1,0.10585364364996197,-1.4444494679197515,102.1500015258789,26.400320439452326,101.1999969482422,-1.3478358941697848,101.4499969482422,0.10585364364996197 3079,2017-12-20,101.25,102.6500015258789,100.6999969482422,102.5,84659.0,-0.012195121951219523,1.5161299849381098,-8.333248563145313,46.15383830264989,44.0780482545451,-0.5037271818801088,0.3742485835806093,5.309576363574621,8.576564758234142,15.475408805419969,1.9500045776367045,-1.3188642578599854,-0.20000038146972088,-3.4950742460094233,3.0950734830699815,-1.847537313739565,1.4475365508001232,-3.660849829101565,40.9221230376854,-0.8253769210472939,1.6475369322698494,12,-0.34999847412109375,0.7449989318847656,6.142499923706055,9.229999542236328,12.050003051757798,2,0.13135805483217577,-1.2963034128863233,102.5,-1.4444494679197515,102.1500015258789,26.400320439452326,101.1999969482422,0.13135805483217577 3080,2017-12-21,101.6500015258789,101.8499984741211,100.0500030517578,101.0,83915.0,0.003950632354359662,2.428577656675776,-0.520001220703125,53.676473063170306,45.38923145828192,-0.39676703802321356,-0.15166711203217176,4.567528220271967,8.141416392305103,14.877399591733347,1.7999954223632955,-1.3829049397162976,0.275001144409174,-2.9240341538427117,3.4740364426610597,-1.3245165047167688,1.8745187935351169,-3.8324172397460927,52.44954047755177,5.197315779187356,1.5995176491259464,12,-0.3400001525878906,0.3449974060058594,4.722497940063477,7.80999755859375,11.299995422363295,3,0.1411706665884087,1.5161299849381098,101.25,-1.2963034128863233,102.5,-1.4444494679197515,102.1500015258789,0.1411706665884087 3081,2017-12-22,100.9000015258789,102.75,100.5500030517578,101.5,64180.0,-0.007378258620183709,-2.384622607736181,-0.9230724086528869,49.82208028949348,46.82306846400115,0.5979662837144843,0.5725573179839358,5.040309079783057,8.85554330836176,13.709643941985004,2.1999969482422017,-1.0179541277578892,-0.4399990081787166,-3.6439826296685283,2.763984613311095,-2.0419908189236224,1.1619928025661892,-2.863120489121087,26.153799203726397,-23.53169831559976,1.6019918107449045,12,0.4099998474121094,1.0949974060058594,5.472497940063477,8.55999755859375,12.75,4,0.1342913302026858,2.428577656675776,101.6500015258789,1.5161299849381098,101.25,-1.2963034128863233,102.5,0.1342913302026858 3082,2017-12-27,101.9000015258789,102.4499969482422,100.25,100.5,87565.0,0.009910802625146875,-1.3157844015146494,-2.3333418104599266,55.555549668677735,47.740175000685156,-0.20401326655981222,-0.5958184058759457,3.5465526637433555,7.8195325073120046,13.381263153382042,2.1999969482422017,-0.5821068096194466,0.6475009918212891,-2.3816746473256813,3.6766766309682595,-0.867086827752189,2.162088811394767,-3.6525956085210822,56.923029972957174,3.395483778337187,1.514587819573483,12,-0.45999908447265625,0.09499740600585938,4.222497940063477,7.55999755859375,9.75,2,0.12266928177449987,-2.384622607736181,100.9000015258789,2.428577656675776,101.6500015258789,1.5161299849381098,101.25,0.12266928177449987 3083,2017-12-28,101.8499984741211,102.1999969482422,101.0500030517578,101.75,27710.0,-0.0004907070756531295,1.8750011920996856,0.07142740366537512,64.98778739594806,50.16232835498137,-0.33854120365928964,-0.762095567177866,3.1532901712216983,7.83526350062111,13.0351362589197,1.1499938964844034,-0.3117295258290369,0.7099979400634737,-2.026930160083282,3.4469260402102293,-0.6584661100099112,2.0784619901368586,-3.400488671387265,66.66657247650444,7.288666456337275,1.3684640500733785,12,-0.28499603271484375,0.14500045776367188,3.835000991821289,7.6100006103515625,6.900001525878906,3,0.12469322305256214,-1.3157844015146494,101.9000015258789,-2.384622607736181,100.9000015258789,2.428577656675776,101.6500015258789,0.12469322305256214 3084,2017-12-29,99.56999969482422,101.75,99.56999969482422,101.5,78243.0,-0.022385849911192635,-1.259067316548668,-19.300297550926985,54.86967760841012,50.754372615198335,1.9541308618777151,1.2736837468248439,4.956002440369275,10.07536777745031,13.613333735024696,2.279998779296875,-0.06148458891004793,-1.3735008239746094,-3.9570212009442827,1.210019552995064,-2.665261012459439,-0.08174063548977983,-0.9264701621294336,0.0,-62.44347519901767,1.2917601884848349,12,1.8650016784667969,2.424999237060547,5.965000152587891,9.889999389648438,7.029998779296875,4,0.14492317313852388,1.8750011920996856,101.8499984741211,-1.3157844015146494,101.9000015258789,-2.384622607736181,100.9000015258789,0.14492317313852388 3085,2018-01-02,101.3499984741211,101.3499984741211,99.0,99.5,88106.0,0.01787685833837971,1.5405409863784265,-0.9585482806193645,55.45023745644226,52.29542913204688,0.17707713220150367,-0.6208428934234576,2.8320642309505786,8.265420084883203,13.690302502089747,2.3499984741210938,-0.11327022326587155,0.45899810791016193,-2.0412319189875348,2.9592281348078586,-0.7911169055386864,1.7091131213590103,-2.520210000663795,62.66662597656249,-1.246162799597009,1.2501150134488501,1,-0.1999969482421875,0.6450004577636719,3.335002899169922,8.110000610351562,9.950004577636705,1,0.11790828571830758,-1.259067316548668,99.56999969482422,1.8750011920996856,101.8499984741211,-1.3157844015146494,101.9000015258789,0.11790828571830758 3086,2018-01-03,103.5,103.9000015258789,101.3499984741211,101.6999969482422,110385.0,0.021213631556471046,-1.04000244140625,0.9729754250813383,59.28217611433514,54.046604303806866,-1.801841765197267,-2.683991768830623,0.3124940502484037,6.1256102627026365,13.047127218317634,2.5500030517578125,0.1333916442377756,2.4664997100830135,-0.28785139214355127,5.220850812309578,1.0893241589697311,3.843675261196296,-4.5,91.83670609557294,28.63866174087279,1.377175551113281,1,-2.049999237060547,-1.5050010681152344,0.8225002288818359,5.959999084472656,4.25,2,0.09130431834050445,1.5405409863784265,101.3499984741211,-1.259067316548668,99.56999969482422,1.8750011920996856,101.8499984741211,0.09130431834050445 3087,2018-01-04,103.0,104.0,102.0,103.5,124518.0,-0.004830917874396157,1.6666666666666667,-0.2777773068282987,50.69636817458779,54.49935423041275,-1.3059212724158584,-2.1318364645536434,0.4214361663888724,6.609845642062339,12.045575511189286,2.0,0.19644427347367355,1.86399955749512,-1.026480648435836,4.754479763426076,0.4187594545296349,3.309239660460605,-4.0,80.0,20.57078256527012,1.4452401029654816,1,-1.5,-1.0050010681152344,1.0349998474121094,6.459999084472656,3.4499969482422017,3,0.10339807306678539,-1.04000244140625,103.5,1.5405409863784265,101.3499984741211,-1.259067316548668,99.56999969482422,0.10339807306678539 3088,2018-01-05,105.8499984741211,106.0999984741211,103.3000030517578,103.3000030517578,101488.0,0.027669888098263096,-1.1960787833636881,-5.099990844726591,66.60090639820831,56.771250685474804,-4.057431393191422,-4.790326808853109,-2.7010757063703323,3.756503316670262,11.04507922250448,3.0999984741210938,0.505734138155276,4.436498260498041,0.8922390477337672,7.980757473262315,2.664368654115904,6.208627866880178,-6.449998474121088,96.47887248270223,36.07695532487012,1.772129606382137,1,-3.299999237060547,-3.854999542236328,-1.5900001525878906,3.6100006103515625,-0.04999542236329546,4,0.05479455016880164,1.6666666666666667,103.0,-1.04000244140625,103.5,1.5405409863784265,101.3499984741211,0.05479455016880164 3089,2018-01-08,106.0999984741211,107.4000015258789,106.0999984741211,106.5,96961.0,0.0023618328162859914,-5.499990463293216,-0.15686362507591922,65.698851779101,58.107070542800436,-3.9639626792355926,-4.653573934733302,-3.226302719108446,3.48781370087832,9.855309952560628,1.5500030517578125,0.7410565197268966,4.289498519897464,0.5088198353862907,8.070177204408637,2.3991591776418772,6.17983786215305,-6.029998626708974,84.5237760046503,24.12012411314437,1.8903393422555836,1,-2.8999977111816406,-3.779998779296875,-1.2450008392333984,3.3600006103515625,0.20000457763670454,0,0.02497645206399568,-1.1960787833636881,105.8499984741211,1.6666666666666667,103.0,-1.04000244140625,103.5,0.02497645206399568 3090,2018-01-09,106.1999969482422,106.5999984741211,105.5,106.3499984741211,84818.0,0.0009424927008410133,2.3846027442280833,0.3750023841766606,67.05320174279058,60.02163959316678,-3.744437751834056,-4.342191273731359,-3.385211089410916,3.360735376017942,8.416069278638616,1.0999984741210938,0.9098790866249828,3.986997222900399,0.13383481561697863,7.84015963018382,2.060416019258682,5.9135784265421165,-5.250396899414071,80.16522359789478,18.171455590383232,1.9265812036417107,1,-2.9999961853027486,-3.879997253417983,-1.5324954986572408,3.2600021362304545,3.0,1,0.0037664928189578006,-5.499990463293216,106.0999984741211,-1.1960787833636881,105.8499984741211,1.6666666666666667,103.0,0.0037664928189578006 3091,2018-01-10,105.1999969482422,106.25,104.5,106.0,106532.0,-0.009416196127457144,1.6923013721140416,5.333299425258536,60.36708229840326,60.55625432980295,-2.313642833686174,-3.069545805762445,-2.471462633518186,4.32517067921701,7.357485452306695,1.75,1.1772336217518813,2.7139972686767777,-1.174945822824327,6.602940360177882,0.7695257229262324,4.658468814427323,-3.476348722167984,59.25918600034783,-0.27774647493761506,1.944471545750551,1,-1.9999961853027486,-2.879997253417983,-0.7949962615966939,4.2600021362304545,9.850006103515597,2,0.05798485057482239,2.3846027442280833,106.1999969482422,-5.499990463293216,106.0999984741211,-1.1960787833636881,105.8499984741211,0.05798485057482239 3092,2018-01-11,103.8499984741211,105.5,103.6500015258789,105.3000030517578,66681.0,-0.012832685487484397,1.0,1.8124988079116664,54.296621746640945,59.36834703543549,-0.7352698532414337,-1.5343737973086888,-1.1864957167806551,5.6170227632284195,6.600874009961874,1.8499984741210938,1.2684737654020921,1.1964988708496094,-2.6201846094819814,5.0131823511812,-0.711842869316186,3.1048406110154048,-1.445187852070319,13.414527489091194,-41.91818441940475,1.9083417401657965,1,-0.6499977111816406,-1.529998779296875,-0.3574981689453125,5.6100006103515625,16.150001525878906,3,0.03755417990546017,1.6923013721140416,105.1999969482422,2.3846027442280833,106.1999969482422,-5.499990463293216,106.0999984741211,0.03755417990546017 3093,2018-01-12,104.4000015258789,104.75,103.6500015258789,104.0,57293.0,0.005296129608464817,1.0,-0.2758622504012024,60.49300825306203,59.993161551507924,-0.9895804692458938,-2.0641953453766178,-1.7529589079521202,4.993917409408056,6.411456631494324,1.0999984741210938,1.51452774631953,1.6665019989013672,-2.2293636017555656,5.5623675995583,-0.2814308014271063,3.6144347992298407,-1.3957679953687574,20.0,-35.6206968547082,1.9479328003284695,1,-1.2000007629394531,-2.0800018310546875,-1.1950016021728516,5.05999755859375,15.599998474121094,4,0.019635971191582113,1.0,103.8499984741211,1.6923013721140416,105.1999969482422,2.3846027442280833,106.1999969482422,0.019635971191582113 3094,2018-01-15,104.0999984741211,105.9000015258789,103.9499969482422,104.5,100246.0,-0.0028735924077879504,-4.571405216292106,-1.0,58.21595018942998,60.300462966284336,0.022997194778241692,-1.5855824301395103,-1.5054793507970317,5.2127429074754446,6.381079726698957,1.9500045776367045,1.5972833521937702,1.2014991760253935,-2.628543120313566,5.031541472364353,-0.7135219721440791,3.116520324194866,-0.5682727841666946,15.254149619047128,-39.08360649808638,1.9150211481694785,1,0.27500152587890625,-1.779998779296875,-1.1099987030029297,5.3600006103515625,16.050003051757812,0,0.016330495701777803,1.0,104.4000015258789,1.0,103.8499984741211,1.6923013721140416,105.1999969482422,0.016330495701777803 3095,2018-01-16,108.6999969482422,109.4499969482422,104.4000015258789,104.5,198450.0,0.04418826648940488,-1.2954556488809115,-10.499952316466114,70.7888980121688,61.57898762159919,-3.827235720320573,-5.917998880275874,-6.12336256506326,0.5638783996786998,6.781459997169767,5.349998474121108,1.6862669011321003,5.438997650146504,0.8826855475351181,9.99530975275789,3.1608415988408183,7.71715370145219,-5.0499954223632955,87.068955311444,27.961295936065845,2.2781560513056904,1,-2.974998474121108,-5.354999542236342,-5.9874954223632955,0.7500038146972514,13.5,1,-0.022079061305099845,-4.571405216292106,104.0999984741211,1.0,104.4000015258789,1.0,103.8499984741211,-0.022079061305099845 3096,2018-01-17,110.9000015258789,112.5,107.6500015258789,109.75,245779.0,0.020239233113173327,1.2298851381096283,0.273810086066898,72.54508259695938,64.00662255741825,-5.439145414275458,-7.751464903665521,-8.396651184786677,-1.6703002932929394,7.270607900889714,4.849998474121094,2.187334063507123,7.154001998901364,1.5718495221971978,12.736154475605531,4.362925760549274,9.945078237253455,-6.9500045776367045,81.92091807925433,21.605940950923106,2.7910762383520855,1,-3.0,-5.400001525878906,-8.34250259399414,-1.6050033569335938,12.949996948242188,2,-0.015329166404384642,-1.2954556488809115,108.6999969482422,-4.571405216292106,104.0999984741211,1.0,104.4000015258789,-0.015329166404384642 3097,2018-01-18,111.4499969482422,113.25,108.8000030517578,111.0,255690.0,0.004959381558123255,1.197527701274586,0.3913011749252112,73.46040787804004,64.76878938851067,-5.212619233941993,-7.978042755249916,-9.00699113229625,-2.2412399057761974,8.556609475084908,4.449996948242202,2.6197949068542528,7.238997650146501,0.7421661033219351,13.735829196971068,3.9905818767342254,10.487413423558777,-7.0499954223632955,81.2499652306185,20.840430399509472,3.2484157734122805,1,-2.9999961853027486,-5.324996948242202,-8.892498016357436,-2.154998779296889,10.550003051757798,3,0.03230153613362097,1.2298851381096283,110.9000015258789,-1.2954556488809115,108.6999969482422,-4.571405216292106,104.0999984741211,0.03230153613362097 3098,2018-01-19,113.3499984741211,114.1999969482422,111.0,111.5999984741211,86159.0,0.01704801774701936,-1.1694917007619154,3.8889152622832857,84.31274283547481,66.83699950588553,-6.634559986685602,-9.511153815969493,-10.865908370227544,-4.12979420873539,10.059654029047765,3.1999969482422017,2.9027740158385598,8.596499252319333,0.9848798838592216,16.208118620779445,4.790689568089277,12.402308936549389,-7.3569972229003895,91.70733195979408,22.67917588248558,3.8058096842300584,1,-4.424999237060547,-6.75,-10.792499542236328,-4.055000305175781,9.650001525878906,4,0.05866785721569423,1.197527701274586,111.4499969482422,1.2298851381096283,110.9000015258789,-1.2954556488809115,108.6999969482422,0.05866785721569423 3099,2018-01-22,114.5500030517578,114.5999984741211,112.3499984741211,113.6500015258789,118165.0,0.010586718957130703,3.5000343325373273,0.5142865862165097,83.84615234134283,68.70288290572468,-7.274914102939022,-10.185903404031848,-12.034215873687614,-5.324031148612434,11.379444757690324,2.25,3.4814697468947315,9.131503677368144,0.5469148402859219,17.716092514450366,4.839209258827026,13.423798095909262,-6.9156026611327945,99.50984865371052,28.451075470494487,4.292294418541112,1,-5.425003051757798,-7.750003814697251,-12.98000335693358,-5.255004882812486,7.349998474121108,0,0.04757744917544615,-1.1694917007619154,113.3499984741211,1.197527701274586,111.4499969482422,1.2298851381096283,110.9000015258789,0.04757744917544615 3100,2018-01-23,116.0,118.1500015258789,114.1500015258789,114.5999984741211,162756.0,0.012658200869597902,-2.4782677922810277,1.5555546136566176,83.24467545453729,71.24483770085068,-8.033386265704962,-11.073454233123073,-13.304449698646877,-6.792502825169251,12.762497657430075,4.0,3.633396891593094,9.864000701904303,0.2666053010836862,19.46139610272492,5.065303001493987,14.662698402314618,-6.972479992675773,79.52379499162946,10.635038190943831,4.798697700410311,1,-5.099998474121094,-7.424999237060547,-14.742500305175781,-6.7050018310546875,4.849998474121094,1,0.03577587522309411,3.5000343325373273,114.5500030517578,-1.1694917007619154,113.3499984741211,1.197527701274586,111.4499969482422,0.03577587522309411 3101,2018-01-24,114.4499969482422,116.5,114.25,116.0500030517578,72244.0,-0.013362095273774077,-1.25,-1.1428602568923127,78.84129326845469,73.97202342549664,-5.6247915174698875,-8.913257910104804,-11.57609315067262,-5.287739092177887,14.627537476077066,2.25,3.789575944640788,7.63649787902834,-2.311252548895368,17.58424830695205,2.662622665066479,12.610373092990201,-3.597980637207044,60.42775206993281,-6.764051469334305,4.973875213961855,1,-3.5499954223632955,-5.874996185302749,-13.442497253417983,-5.154998779296889,5.75,2,0.06771516126387311,-2.4782677922810277,116.0,3.5000343325373273,114.5500030517578,-1.1694917007619154,113.3499984741211,0.06771516126387311 3102,2018-01-25,114.4000015258789,116.3499984741211,114.0,115.25,101026.0,-0.00043683201132727056,-1.84848036473096,0.5312470197791394,75.07331824458622,75.59205786899933,-4.381679799448278,-8.304557133232393,-11.309186256520846,-5.268564245463864,16.418460037234343,2.3499984741210938,3.950736832492865,6.961502456665045,-3.2535465001575545,17.176551413487644,1.853977978253738,12.069026935076351,-2.088388171874996,47.552458745258306,-15.276480382257397,5.107524478411301,1,-3.3500022888183594,-5.825000762939453,-13.392501831054688,-5.105003356933594,3.5,3,0.0826048673268982,-1.25,114.4499969482422,-2.4782677922810277,116.0,3.5000343325373273,114.5500030517578,0.0826048673268982 3103,2018-01-26,114.5500030517578,117.0999984741211,114.4000015258789,114.9000015258789,183455.0,0.001311202131802025,-7.307663415378475,0.4117636499089126,74.92626045890677,77.44875901005231,-3.2860556521807496,-7.857163068674382,-11.216073435490088,-5.470382618419293,18.358614983249726,2.6999969482421875,4.357579391881259,6.476503753662101,-3.8541044602828407,16.807111967607042,1.31119964668963,11.641807860634572,-1.0707120633788918,37.931093449510286,-21.238452573549246,5.16530410697247,1,-3.275001525878892,-5.975002288818345,-13.54250335693358,-5.255004882812486,3.0499954223632955,4,0.06503707332837028,-1.84848036473096,114.4000015258789,-1.25,114.4499969482422,-2.4782677922810277,116.0,0.06503707332837028 3104,2018-01-29,114.0,115.5,113.8499984741211,114.5500030517578,102874.0,-0.004801423283326223,-2.8823286540049544,1.5714441416892688,72.41379007951225,77.62930257309047,-1.3232039564244218,-6.5041420419149745,-10.417887143317955,-4.987896071060078,19.66356344507188,1.6500015258789062,5.025558512340638,5.205000686645505,-4.62866461983144,15.03866599312245,0.28816803340703245,10.121833339883977,4.150001525878906,3.4884051028193253,-50.8349072707887,4.916832653238475,1,-1.0999984741210938,-5.424999237060547,-12.867500305175781,-4.7050018310546875,5.0,0,0.07894736842105265,-7.307663415378475,114.5500030517578,-1.84848036473096,114.4000015258789,-1.25,114.4499969482422,0.07894736842105265 3105,2018-01-30,113.3000030517578,115.0,112.8000030517578,114.0,79210.0,-0.00614032410738774,-1.5882363500910777,1.2727146622278296,73.68421991922652,77.7558733866757,0.10943201642920997,-5.125779085143236,-9.54429195780969,-4.3553814446844115,20.607235222216513,2.1999969482422017,5.601364190939222,3.907503509521476,-5.4627350896498825,13.277742108692834,-0.7776157900642033,8.592622809107155,4.763998413085957,11.627919355439637,-40.33312700924095,4.685119299585676,1,0.17499923706056109,-4.725002288818345,-11.852502822875962,-4.005004882812486,4.899993896484403,1,0.07590466233432003,-2.8823286540049544,114.0,-7.307663415378475,114.5500030517578,-1.84848036473096,114.4000015258789,0.07590466233432003 3106,2018-01-31,112.9499969482422,114.8000030517578,112.1999969482422,113.0999984741211,84568.0,-0.003089197653028397,-2.15151963526906,0.21428882833785,78.26084072065032,78.2892548136324,0.8725707445656212,-4.249370514223173,-9.026011236294906,-4.090746767870755,22.683167962826534,2.6000061035155966,6.315485699218499,3.08499755859377,-5.982302033585,12.15229715077254,-1.4486522374956223,7.618647354683162,4.903444580078116,15.306117682595533,-39.815209402494744,4.533649796089388,1,1.6250038146972514,-4.374996185302749,-11.297496795654311,-3.654998779296889,7.7000045776367045,2,0.06994246781165447,-1.5882363500910777,113.3000030517578,-2.8823286540049544,114.0,-7.307663415378475,114.5500030517578,0.06994246781165447 3107,2018-02-01,113.6500015258789,114.25,112.4000015258789,113.1999969482422,142049.0,0.006197473187692815,1.24242031913959,-3.0000000000001896,78.46151173611062,77.63911802481417,0.5782660575236918,-4.332735959211192,-9.557420846680088,-4.88249925219435,24.82774645393376,1.8499984741210938,6.432601579174033,3.2525020599365178,-5.356581599650255,11.86158571952329,-1.0520397698568615,7.557043889729897,3.8642333276367253,29.591920940812837,-28.7339046763844,4.304541829793386,2,1.5249977111816406,-5.075000762939453,-11.997501373291016,-4.355003356933594,8.349998474121094,3,0.05763304297775851,-2.15151963526906,112.9499969482422,-1.5882363500910777,113.3000030517578,-2.8823286540049544,114.0,0.05763304297775851 3108,2018-02-02,111.6500015258789,113.5999984741211,110.5,113.1500015258789,95050.0,-0.01759788801713813,1.583338631537454,-3.3332994252582306,71.03063486720194,76.21517163879851,2.5834380342193413,-1.9773128539814877,-7.471454084881003,-2.9876069103464573,25.879312428952677,3.1500015258789062,6.28494162832952,0.9625019073486385,-7.388476872901435,9.313480687598712,-3.2129874827763985,5.1379912974736754,5.5453790533203176,23.000030517578125,-39.0897375660025,4.175489390125033,2,2.674999237060547,-3.075000762939453,-9.932500839233398,-2.3550033569335938,11.349998474121094,4,0.05597850348932898,1.24242031913959,113.6500015258789,-2.15151963526906,112.9499969482422,-1.5882363500910777,113.3000030517578,0.05597850348932898 3109,2018-02-05,108.75,111.4000015258789,108.0500030517578,111.4000015258789,128626.0,-0.025974039285675432,1.5282992793825196,1.7666676839192708,50.15385539939956,72.53841385489432,5.1117423789130925,1.1925417003488974,-4.50129265935378,-0.1731207085898916,26.132852808727492,3.599998474121108,5.989525741547311,-2.0699996948242188,-10.195555661699132,6.055556272050694,-6.132777678261675,1.9927782886132377,7.90975013286328,10.071902958450153,-46.83988549926778,4.062777983437459,2,3.825000762939453,-0.17499923706054688,-6.969999313354492,0.5449981689453125,13.5,0,0.08137929631375718,1.583338631537454,111.6500015258789,1.24242031913959,113.6500015258789,-2.15151963526906,112.9499969482422,0.08137929631375718 3110,2018-02-06,106.5999984741211,108.5999984741211,102.3499984741211,105.5,182421.0,-0.019770128973599088,1.4509811254706664,-0.415093524807034,36.72839564314801,67.85920300763802,6.468345577705648,3.5563845285891915,-2.288548933706082,1.8971558222780232,26.880759631911634,6.400001525878906,5.215036353815435,-4.240001296997065,-12.319515596816075,3.8395130028219455,-8.27975844690657,-0.20024414708755955,9.19877695063164,34.1365336333615,-18.80162621240482,4.039757149909502,2,3.125,1.9750022888183594,-4.884998321533203,2.520000457763672,17.700004577636705,1,0.11632271766766689,1.5282992793825196,108.75,1.583338631537454,111.6500015258789,1.24242031913959,113.6500015258789,0.11632271766766689 3111,2018-02-07,111.3000030517578,111.8499984741211,106.9499969482422,107.5,193457.0,0.04409009985846968,1.0000031140424572,3.454553020897621,49.63146501467009,65.03233042653623,1.4243055336132358,-0.6990308993589736,-6.819934363417943,-2.8225218489788375,27.762786829592535,5.25,4.455455424560981,0.15500297546385866,-7.476160090028742,7.786166040956459,-3.6605785572824345,3.970584508210152,2.8849191389191446,75.21011285732317,24.785236713438906,3.815581532746297,2,-1.5750045776367045,-1.5500030517577983,-9.727502822875962,-3.0300025939941406,14.649993896484403,2,0.061994552626163824,1.4509811254706664,106.5999984741211,1.5282992793825196,108.75,1.583338631537454,111.6500015258789,0.061994552626163824 3112,2018-02-08,107.75,111.8499984741211,107.5,111.0,142201.0,-0.031895803723445915,-1.3199991861979166,-0.8552624710384432,37.27274398171439,60.84860637351485,4.393867081491692,3.3288007234822317,-3.205174784437233,0.690957076645276,29.073668497925663,4.349998474121094,3.4873349569861603,-3.5900001525878906,-10.611217062780739,3.4312167576049575,-7.100608607684308,-0.07939169749147368,5.014731344690247,48.00001356336806,2.681545518383487,3.510608455096421,2,1.1749992370605469,2.325000762939453,-6.027500152587891,-0.2050018310546875,16.650001525878906,3,0.1197215918875072,1.0000031140424572,111.3000030517578,1.4509811254706664,106.5999984741211,1.5282992793825196,108.75,0.1197215918875072 3113,2018-02-09,106.4499969482422,107.9499969482422,105.4499969482422,106.75,140288.0,-0.012064993519793954,-1.1739101590229348,0.09230863131009179,31.67421205001287,56.32198659245937,4.943963691132723,5.049130382888563,-1.8686931812991503,1.90179768265007,30.663138367111927,2.5,2.6010362389453974,-4.99250297546385,-11.636875174441485,1.6518692235137848,-8.314689074952668,-1.6703168759750326,5.400001525878892,43.15787867495903,4.500340952638346,3.322186099488818,2,2.225002288818345,3.8000030517577983,-4.702497482299819,0.5200004577636577,17.350006103515597,4,0.14607800373464053,-1.3199991861979166,107.75,1.0000031140424572,111.3000030517578,1.4509811254706664,106.5999984741211,0.14607800373464053 3114,2018-02-12,105.8000030517578,107.25,105.5500030517578,107.25,190957.0,-0.0061060959616602295,1.3448283119534643,4.8332739942019955,26.056365775066908,51.030002798663844,4.814792062217705,6.148237859023652,-1.169678907125686,2.357351291964079,31.853496396291998,1.6999969482422017,1.8184589842149848,-5.727497100830092,-12.010011377064728,0.5550171754045437,-8.868754238947403,-2.5862399627127814,6.0499954223632955,36.31583765933373,2.7108011261054656,3.1412571381173167,2,2.774997711181655,4.449996948242202,-3.527503967285142,1.169994354248061,17.299995422363295,0,0.1625708549349274,-1.1739101590229348,106.4499969482422,-1.3199991861979166,107.75,1.0000031140424572,111.3000030517578,0.1625708549349274 3115,2018-02-13,106.3000030517578,106.6999969482422,105.5500030517578,105.75,157064.0,0.004725897784288335,-1.4210475593889913,-0.37931324781376574,29.87657344369876,45.65397310122479,3.5955283554504263,5.754240240091818,-1.578376127737684,1.7149393113868427,31.869282013370764,1.1499938964844034,0.9765593957596792,-5.107497406005876,-11.70137630247423,1.4863814904624775,-8.40443685424006,-1.8105579577716924,4.409995422363295,13.28134220091249,-16.231407276896427,3.296939448234178,2,1.9999961853027486,3.9499969482422017,-3.5400028228759624,0.6699943542480611,20.599998474121108,1,0.15004700367201407,1.3448283119534643,105.8000030517578,-1.1739101590229348,106.4499969482422,-1.3199991861979166,107.75,0.15004700367201407 3116,2018-02-14,109.1999969482422,110.4499969482422,104.5,106.4000015258789,158539.0,0.027281221196883587,1.245283806524139,5.090872520460692,38.74458552760866,41.24098130028013,0.12030835028984654,2.8673675407708146,-4.295070234939132,-1.2841065269303868,30.974851011885484,5.949996948242202,0.22260103631195705,-2.1225032806396342,-8.787374276060604,4.542367714781335,-5.454938778350112,1.2099322170708433,-6.849998474121108,63.94554998603892,35.19805592189875,3.332435497710483,2,-1.224998474121108,1.0500030517577983,-6.439996719360366,-3.929996490478544,13.950004577636705,2,0.13827844803578682,-1.4210475593889913,106.3000030517578,1.3448283119534643,105.8000030517578,-1.1739101590229348,106.4499969482422,0.13827844803578682 3117,2018-02-15,115.0500030517578,122.6500015258789,112.8499984741211,113.0,430878.0,0.053571485961564136,-7.340406467112525,0.7321451440186724,50.868055003661055,39.000694648775585,-6.1577794196908116,-2.8449696732385803,-9.89969095131697,-7.208934525756746,30.7167390579482,13.450004577636705,-0.40328928995234037,3.547502517700181,-3.3231432079549563,10.418148243355319,0.1121796548726195,6.982825380527743,-12.538004608154282,58.126733690436524,29.279289978182693,3.435322862827567,2,-2.5500030517577983,-2.5500030517577983,-12.290002822875962,-10.305004119873033,7.449996948242202,3,0.09474136121127086,1.245283806524139,109.1999969482422,-1.4210475593889913,106.3000030517578,1.3448283119534643,105.8000030517578,0.09474136121127086 3118,2018-02-16,120.0,121.1999969482422,116.5,117.0,192985.0,0.04302474417158719,-1.3499984741211009,1.46341245561933,59.0361412558898,39.987615299496724,-10.950310836665253,-7.6641666542860065,-14.520769348344373,-12.184173358784733,30.224296870915452,6.149993896484403,-0.9734215293142512,8.164999389648443,0.34046923343773017,15.989529545859156,4.25273431154308,12.077264467753807,-16.682481433105465,85.39944185624205,51.14065435502214,3.9122650781053587,2,-7.5,-7.5,-17.239999771118164,-16.880001068115234,2.0999984741210938,4,0.03666667938232426,-7.340406467112525,115.0500030517578,1.245283806524139,109.1999969482422,-1.4210475593889913,106.3000030517578,0.03666667938232426 3119,2018-02-19,120.0,122.1500015258789,119.4499969482422,121.75,192387.0,0.0,1.117648114793816,-0.5833333333333334,60.30768277321087,42.60753609172593,-10.266287156908902,-7.625916433330744,-14.116080077654459,-12.199292833136795,29.662859454544567,2.7000045776367045,-1.629329170265052,7.892499542236322,-0.6745290063724099,16.459528090845055,3.6089852679319563,12.176013816540689,-15.909182114746088,85.39944185624205,46.28368728429183,4.283514274304368,2,-6.424999237060547,-7.5,-17.239999771118164,-16.880001068115234,4.949996948242202,0,0.031666692097981564,-1.3499984741211009,120.0,-7.340406467112525,115.0500030517578,1.245283806524139,109.1999969482422,0.031666692097981564 3120,2018-02-20,120.1500015258789,120.5,119.0,119.0,160031.0,0.0012500127156576113,-1.6086921908274896,-0.6571437290736607,61.14551423637461,43.88687489413755,-9.266568350897018,-7.851625993188833,-13.85098303783326,-12.3668885805386,28.296692934113487,1.5,-2.042517854686608,7.835000991821289,-1.3104959310111184,16.980497914653697,3.2622525304050924,12.407749453237486,-15.316816294999995,86.22589647479967,42.27672425379318,4.572748461416201,2,-6.575000762939453,-7.650001525878906,-16.802501678466797,-17.03000259399414,5.4499969482421875,1,0.024552616818792172,1.117648114793816,120.0,-1.3499984741211009,120.0,-7.340406467112525,115.0500030517578,0.024552616818792172 3121,2018-02-21,122.1999969482422,122.5999984741211,119.0,119.6500015258789,138093.0,0.017061967510019205,1.1492537993263356,2.2173843816549916,62.70430168597143,46.712603527943884,-10.736899569401686,-9.79335135540849,-15.50475851186178,-14.407567356684794,26.96946984253681,3.5999984741210938,-1.6999604743038077,9.497496414184582,-0.6326291709065544,19.627621999275718,4.432433621639007,14.562559206730157,-16.654139065563285,95.40811798465728,47.59215510768329,5.06506279254557,2,-8.624996185302749,-9.699996948242202,-17.664999008178725,-18.854999542236342,3.9500045776367045,2,0.038461576882259596,-1.6086921908274896,120.1500015258789,1.117648114793816,120.0,-1.3499984741211009,120.0,0.038461576882259596 3122,2018-02-22,123.8499984741211,124.5999984741211,121.1999969482422,121.5,123097.0,0.013502467815754038,-1.305082203365734,0.9215696834244324,68.31831205732905,50.78417019542346,-11.022030124927142,-11.277274716740635,-16.75569861940366,-16.04335316687957,25.807037478685537,3.400001525878892,-0.8108573678926945,10.674998092651364,-0.604815636181641,21.95481182148437,5.035091228234862,16.314904957067867,-17.619974845714182,90.74073899648012,38.14222020689964,5.639906864416504,2,-9.299999237060547,-10.375,-17.14999771118164,-18.979999542236328,1.0,3,-0.0056519738140202724,1.1492537993263356,122.1999969482422,-1.6086921908274896,120.1500015258789,1.117648114793816,120.0,-0.0056519738140202724 3123,2018-02-23,122.0,123.8499984741211,121.6999969482422,123.8499984741211,99664.0,-0.014937412167248865,1.3243278910273968,-0.7872339044020011,70.54263565891473,55.72708907140655,-7.525706233603046,-9.318276723001105,-14.594055405786463,-14.18975230719748,24.431510786329394,2.150001525878892,-0.5039601865735506,8.45249977111817,-3.491027897336039,20.39602743957238,2.4807359368910653,14.424263605345274,-14.667777880850238,53.57144316848841,-4.2243824073853276,5.971763834227106,2,-7.450000762939453,-8.525001525878906,-14.712499618530273,-16.755001068115234,2.6999969482422017,4,0.004098360655737654,-1.305082203365734,123.8499984741211,1.1492537993263356,122.1999969482422,-1.6086921908274896,120.1500015258789,0.004098360655737654 3124,2018-02-26,123.0,123.5500030517578,121.75,122.5,66568.0,0.008196721311475308,1.24999523164663,-0.27027049318921326,76.36656323235138,60.89264349236795,-6.514361869492959,-10.128754526128091,-15.199889297301382,-15.217022889080312,23.294911814713984,1.8000030517577983,0.5031188676370846,9.002499771118167,-3.668829643820686,21.67382918605702,2.6668350636487332,15.3381644785876,-14.631711299551952,71.42859089131788,10.20049558677119,6.3356647074694274,2,-8.450000762939453,-9.525001525878906,-15.23750114440918,-17.28000259399414,3.1999969482422017,0,-0.007317085576251325,1.3243278910273968,122.0,-1.305082203365734,123.8499984741211,1.1492537993263356,122.1999969482422,-0.007317085576251325 3125,2018-02-27,121.9000015258789,123.0,121.5,123.0,123061.0,-0.00894307702537478,1.727276510448817,-2.1999969482421875,69.27272984528418,64.28465952766523,-3.3176815771671784,-8.802752668724878,-13.731334393733448,-14.143783000623088,22.646469016828007,1.5,1.8515137293576487,7.47250137329101,-5.673939603347961,20.61894234992998,0.8992808849715175,14.045721861610502,-12.557810239010479,51.785755644050504,-7.356715493234759,6.573220488319488,2,-3.1750030517578125,-8.425003051757812,-13.937501907348633,-15.980003356933594,4.099998474121094,1,0.02502047074803193,1.24999523164663,123.0,1.3243278910273968,122.0,-1.305082203365734,123.8499984741211,0.02502047074803193 3126,2018-02-28,120.8499984741211,121.9000015258789,120.5500030517578,121.4499969482422,123430.0,-0.008613642646549957,-1.2500174841847305,0.5454539149252101,76.20000494384914,67.09932063213057,-0.4932034833589398,-7.515899483113458,-12.309317724270898,-13.135697890023465,22.156625515240297,1.349998474121108,3.4926582703613747,6.027498245239258,-7.403669685628017,19.458666176106533,-0.6880857201943797,12.743082210672895,-10.592338756017512,7.407302751671729,-50.9492651330145,6.715583965433637,2,-0.2999992370605469,-7.375,-11.112497329711914,-13.154998779296875,4.3000030517578125,2,0.039304923955105986,1.727276510448817,121.9000015258789,1.24999523164663,123.0,1.3243278910273968,122.0,0.039304923955105986 3127,2018-03-01,120.1999969482422,122.1500015258789,119.4000015258789,121.0,128328.0,-0.005378581167446828,-1.2916724946911995,1.3333418104598713,78.23409685794152,69.2324268101363,1.0774552140975118,-6.693191968236064,-11.31781171291054,-12.541399856553213,21.485190215440632,2.75,5.10460886012973,5.049996948242196,-8.578764339992759,18.67875823647715,-1.7643836958752814,11.864377592359673,-9.081796904777562,17.97743755036293,-40.554224267460384,6.81438064411748,3,1.6000022888183452,-6.724998474121108,-10.462495803833022,-12.504997253417983,6.650001525878892,3,0.049500871287033066,-1.2500174841847305,120.8499984741211,1.727276510448817,121.9000015258789,1.24999523164663,123.0,0.049500871287033066 3128,2018-03-02,117.9000015258789,119.0,116.75,119.0,108376.0,-0.019134737776687838,3.0909147656732254,1.3749928474699362,73.2692346629318,70.67259924232754,3.4064655417787435,-4.111766809779766,-8.707280093316086,-10.309451110124712,21.453065505010482,3.4499969482422017,6.397280840277546,2.4375015258789006,-11.139873476358218,16.014876528116005,-4.351185975239645,9.226189026997446,-5.972893576574876,16.911779555475807,-42.59467570896406,6.788687501118552,3,2.7749977111816406,-4.4250030517578125,-8.087501525878906,-10.205001831054688,9.599998474121094,4,0.058948234591130744,-1.2916724946911995,120.1999969482422,-1.2500174841847305,120.8499984741211,1.727276510448817,121.9000015258789,0.058948234591130744 3129,2018-03-05,117.5999984741211,118.5,116.8000030517578,117.5,120513.0,-0.0025445551134446465,-1.2666741265570163,-0.0909078298503943,71.89921982034252,71.86745541832396,3.7215916744844293,-3.283073887125738,-8.053526920944137,-10.058374434294734,22.52457463595109,1.6999969482422017,6.979413290680412,1.6949985504150362,-11.533633885537483,14.92363098636757,-4.919317667561231,8.309314768391303,-4.912517093328034,13.599975585937498,-49.61575588397505,6.614316217976267,3,3.075000762939453,-4.125,-7.674997329711914,-9.904998779296875,9.150001525878906,0,0.060374137468067524,3.0909147656732254,117.9000015258789,-1.2916724946911995,120.1999969482422,-1.2500174841847305,120.8499984741211,0.060374137468067524 3130,2018-03-06,119.0,120.4499969482422,117.4499969482422,118.4000015258789,117033.0,0.011904775034389026,-1.399992675803629,6.0000762951094835,70.16461280042698,72.69637887548569,2.3929518279082913,-3.906768924621872,-9.089111842623282,-11.517221944988776,23.258921929875882,3.0,6.9113332006743065,2.4749999999999943,-10.06161897843512,15.01161897843511,-3.793309489217563,8.743309489217552,-5.597767593607259,41.666654892913,-20.570402843546383,6.268309489217559,3,1.6749992370605469,-5.525001525878906,-8.26249885559082,-11.305000305175781,8.449996948242202,1,0.06050417603564884,-1.2666741265570163,117.5999984741211,3.0909147656732254,117.9000015258789,-1.2916724946911995,120.1999969482422,0.06050417603564884 3131,2018-03-07,118.1999969482422,118.9499969482422,116.5,118.5,138271.0,-0.006722714720653777,3.083338631537381,-0.5000063578449212,58.18180232853092,71.57010001673035,2.8674256483827634,-2.701856603592873,-7.902296370244628,-10.741396401018918,24.98758309549296,2.5,6.777925132654062,1.3299972534179858,-10.978894689346404,13.638889196182362,-4.824448717964202,7.484443224800174,-4.125898577785762,30.08843343591403,-31.319048437183934,6.154445971382188,3,1.9750022888183452,-4.724998474121108,-7.1749954223632955,-10.504997253417983,8.800003051757798,2,0.06598987523809563,-1.399992675803629,119.0,-1.2666741265570163,117.5999984741211,3.0909147656732254,117.9000015258789,0.06598987523809563 3132,2018-03-08,120.6500015258789,121.3000030517578,118.25,118.25,101878.0,0.020727619635299233,-1.5416675938494284,-7.999923706831161,51.94030217854415,69.50317407446695,-0.09413331132864755,-4.359380975360466,-9.961281946939565,-13.311750634728725,26.9881954331749,3.1000061035155966,6.659185863880012,3.1350017547607365,-8.494909015765245,14.764912525286732,-2.6799536305022684,8.949957140023741,-5.944349149202594,86.45831015376424,26.925460638114266,5.814955385262998,3,-0.625,-7.1750030517578125,-9.075000762939453,-12.955001831054688,6.349998474121094,3,0.03729796886106773,3.083338631537381,118.1999969482422,-1.399992675803629,119.0,-1.2666741265570163,117.5999984741211,0.03729796886106773 3133,2018-03-09,122.0,122.4499969482422,119.9000015258789,120.5,82183.0,0.01118937801116826,1.1250015894612229,0.6249996026359541,55.52486001541053,67.18742927258464,-1.6138448080163244,-4.7270384374996866,-10.894900360717472,-14.74513279619623,28.583148954121572,2.5499954223632955,6.326578791934708,3.7075000762939396,-6.836155799776407,14.251155952364272,-1.5643278617412335,8.979328014329113,-6.700686857476995,92.43702220090813,34.6817243428054,5.271827938035168,3,-2.25,-8.525001525878906,-10.125,-14.305000305175781,6.5,4,0.039754085853451526,-1.5416675938494284,120.6500015258789,3.083338631537381,118.1999969482422,-1.399992675803629,119.0,0.039754085853451526 3134,2018-03-12,123.0,123.1500015258789,121.9000015258789,122.5,57434.0,0.008196721311475308,2.1249880791165197,0.3333333333333333,57.51978307563165,65.88154629817879,-2.9210214156901486,-4.608677552251507,-11.384812937399658,-15.822749653825582,30.31324286160516,1.25,5.637336696172071,3.8475002288818416,-5.089204809487853,12.784205267251536,-0.6208522903030058,8.315852748066689,-7.142645737581105,97.74433847428206,41.78970623721297,4.468352519184847,3,-3.174999237060547,-9.525001525878906,-11.549999237060547,-15.305000305175781,5.0,0,0.03658536585365857,1.1250015894612229,122.0,-1.5416675938494284,120.6500015258789,3.083338631537381,118.1999969482422,0.03658536585365857 3135,2018-03-13,122.25,123.4499969482422,121.6500015258789,122.6999969482422,79585.0,-0.0060975609756097615,-1.1818207039414232,-0.8999938964844034,50.14165163121986,62.98617370788665,-2.3648413954136203,-2.7431168304310063,-10.180307142130374,-15.094840614481981,32.15814441709634,1.7999954223632955,4.965649410671119,2.3000003814697294,-4.365622755866482,8.965623518805941,-1.0328111871983765,5.632811950137835,-5.8680870848789795,82.73384927822586,30.457439251971167,3.332811568668106,3,-2.2750015258789062,-8.775001525878906,-11.674999237060547,-14.555000305175781,5.050003051757798,1,0.036809815950920255,2.1249880791165197,123.0,1.1250015894612229,122.0,-1.5416675938494284,120.6500015258789,0.036809815950920255 3136,2018-03-14,124.3000030517578,125.6999969482422,122.3499984741211,122.6500015258789,126971.0,0.01676894111867311,-1.9777663243058248,-3.666694923874933,51.24654933890592,59.9875573168827,-4.329264556358353,-3.7986195459317145,-11.811923838688429,-17.176793857364842,34.52726690545318,3.4499969482422017,4.034295156744065,3.5950031280517436,-1.0617291650185905,8.251735421122078,1.2666369815165837,5.9233692745869035,-7.425005003096771,81.20812791990839,32.4010694822702,2.3283661465351657,3,-3.2000045776367045,-9.200004577636705,-15.150003433227525,-16.60500335693358,3.599998474121108,2,0.025341864997161512,-1.1818207039414232,122.25,2.1249880791165197,123.0,1.1250015894612229,122.0,0.025341864997161512 3137,2018-03-15,125.9499969482422,126.1999969482422,123.3000030517578,124.5999984741211,104945.0,0.013274286854179307,2.1351311225941436,0.8181801367741257,61.064413438671714,58.631466069742686,-5.674589509777789,-4.838200662479636,-12.999613125881481,-18.853459462791037,34.58476319763319,2.8999938964844034,3.5526593162660447,4.699997329711934,0.2848320731572329,9.115162586266635,2.4924147014345834,6.9075799579892845,-8.368998987614674,96.03174314837489,45.85164895324623,2.207582628277347,3,-4.599998474121108,-10.599998474121108,-16.212497711181655,-18.254997253417983,1.75,3,0.008336665956326206,-1.9777663243058248,124.3000030517578,-1.1818207039414232,122.25,2.1249880791165197,123.0,0.008336665956326206 3138,2018-03-16,124.4000015258789,126.0,124.25,125.9000015258789,135540.0,-0.012306434775065878,1.0588272253188644,-1.1111123669799314,53.804351657008986,56.620925162705625,-3.4705737811812867,-3.1006379609054022,-11.087670482830674,-17.293114917933522,34.64536666088702,1.75,2.9405403845508147,2.930001831054682,-1.6580148818812717,7.518018543990635,0.6359934745867122,5.2240101875226514,-5.957103666489914,60.439621246292006,12.412478587022214,2.2940083564679745,3,-3.0500030517578125,-9.050003051757812,-14.900001525878906,-16.705001831054688,1.2999954223632955,4,0.020900309021139485,2.1351311225941436,125.9499969482422,-1.9777663243058248,124.3000030517578,-1.1818207039414232,122.25,0.020900309021139485 3139,2018-03-19,123.8000030517578,124.5500030517578,122.75,124.4000015258789,79231.0,-0.004823138800334248,3.0000000000000946,0.3999989827474053,55.30726637964797,54.97010889373018,-2.121740253261848,-2.320320028462419,-10.133293735372305,-16.68615121683922,34.338161746710405,1.8000030517577983,2.306240772005964,2.140003204345689,-2.506059709160482,6.78606611785186,-0.1830282524073965,4.463034661098774,-4.581395283483488,47.252828328389135,-0.2865288457814543,2.3230314567530823,3,-2.4500045776367045,-8.450004577636705,-14.337503433227525,-16.10500335693358,6.800003051757827,0,0.037964433217964055,1.0588272253188644,124.4000015258789,2.1351311225941436,125.9499969482422,-1.9777663243058248,124.3000030517578,0.037964433217964055 3140,2018-03-20,123.0999984741211,124.0,122.0999984741211,124.0,57793.0,-0.005654317935226971,3.2222184546263724,1.5000063578449094,56.410255295581386,54.77327033451357,-0.8705356223828744,-1.4629854153482995,-9.082962229350855,-15.873806247954747,34.06698697536751,1.9000015258789062,1.9279385910889175,1.2924987792968778,-3.3390044402769092,5.924001998870665,-1.0232528304900086,3.6082503890837643,-3.183251787849997,24.390252979651756,-27.05957126678029,2.315751609786891,3,-0.875,-7.75,-13.687498092651367,-15.404998779296875,12.20000457763669,1,0.03980504944448904,3.0000000000000946,123.8000030517578,1.0588272253188644,124.4000015258789,2.1351311225941436,125.9499969482422,0.03980504944448904 3141,2018-03-21,126.9000015258789,126.9000015258789,123.0999984741211,123.5,139570.0,0.03086923719626755,1.2352949096253745,-3.7777730682829653,66.18358235745285,56.35585702105897,-3.6952571919633357,-5.157236184243246,-12.449021081799913,-19.545416742456,33.67892376023087,3.8000030517578125,1.7354512357223655,4.857501602172846,-0.30443241931142495,10.019435623657117,2.2765345914307176,7.438468612914974,-6.354929813410706,100.0,42.48548975811251,2.580967010742135,3,-3.5,-11.200000762939453,-17.625001907348633,-19.205001831054688,7.599998474121094,2,0.0031521002448318125,3.2222184546263724,123.0999984741211,3.0000000000000946,123.8000030517578,1.0588272253188644,124.4000015258789,0.0031521002448318125 3142,2018-03-22,123.1500015258789,126.25,122.1500015258789,126.0,125669.0,-0.029550827067840957,1.4477613979790067,-0.8382344691402349,61.8510109029686,57.058762675232096,0.49915257890529574,-1.541395198993115,-8.256184076483464,-15.66836625592029,32.84426266731385,4.75,1.464222271156288,1.1425014495849553,-3.97714970018626,6.26215259935617,-1.4173241253006523,3.702327024470563,-1.8423382358014209,21.875049670505735,-39.09104185985181,2.5598255748856085,3,1.125,-3.2750015258789062,-14.03750228881836,-15.455001831054688,10.999992370605469,3,0.03857084808075961,1.2352949096253745,126.9000015258789,3.2222184546263724,123.0999984741211,3.0000000000000946,123.8000030517578,0.03857084808075961 3143,2018-03-23,122.5,124.4499969482422,120.4499969482422,122.1500015258789,119886.0,-0.005278128443565788,-1.133328993064402,-0.12280654789789991,60.88888858748081,57.433107732104226,1.3717969144288844,-0.8980582119371974,-7.17949923505067,-14.87224850262497,31.72836524196303,4.0,1.6760190287805017,0.46749992370605753,-4.6568779831157485,5.591877830527864,-2.0946890297048384,3.0296888771169534,4.400001525878906,31.78297049378101,-33.72158903778613,2.5621889534109026,3,1.1749992370605469,-0.7999992370605469,-10.0,-12.555000305175781,10.050003051757784,4,0.04244895467952814,1.4477613979790067,123.1500015258789,1.2352949096253745,126.9000015258789,3.2222184546263724,123.0999984741211,0.04244895467952814 3144,2018-03-26,122.0999984741211,124.25,121.5500030517578,122.6999969482422,82491.0,-0.003265318578603349,-2.1764869558972983,-1.7142888283379152,57.20929621876696,58.21840157516502,1.8223467547542356,-0.5996858841638328,-6.338993685928926,-14.342940486611667,30.55216333314125,2.6999969482422017,1.881547045896852,0.11249847412109659,-4.991873897641128,5.216870845883321,-2.4396877117600155,2.6646846600022087,4.671002960205072,25.58140085046972,-41.1647484322595,2.552186185881112,3,1.5750007629394531,-0.3999977111816406,-9.599998474121094,-12.154998779296875,11.099998474121122,0,0.029484017355529524,-1.133328993064402,122.5,1.4477613979790067,123.1500015258789,1.2352949096253745,126.9000015258789,0.029484017355529524 3145,2018-03-27,124.9499969482422,126.3499984741211,123.6999969482422,124.0,112922.0,0.023341511136260706,-2.4193500753094033,-1.5833322736924953,64.33120833395425,59.67225257461483,-0.6754063642454042,-3.3829143218140842,-8.854583054691844,-17.054528982184863,29.585807245960872,4.25,1.9927927552968896,2.809997177124032,-2.4628336974670333,8.082828051715097,0.17358173982849223,5.446412614419572,1.6945843963622877,69.76739234577116,-1.5489680802623411,2.6364154372955326,3,-1.2749977111816548,-3.2499961853027486,-11.912496566772475,-15.004997253417983,7.600006103515582,1,0.04521816161079073,-2.1764869558972983,122.0999984741211,-1.133328993064402,122.5,1.4477613979790067,123.1500015258789,0.04521816161079073 3146,2018-03-28,125.5999984741211,126.4499969482422,119.1999969482422,119.9000015258789,177342.0,0.005202093171303934,-1.0422517655048587,6.000016061934731,61.37930332929237,59.70724034023935,-1.2534216405687744,-3.856538543720177,-9.226651183351095,-17.60085350871954,28.380552007849026,7.25,2.00728892603847,3.222498703002927,-2.2305043996962155,8.67550180570207,0.4959971516533557,5.949000254352498,0.9206911825561548,88.27588311557093,18.095175774971906,2.7265015513495725,3,-2.549999237060547,-3.8999977111816406,-12.562498092651367,-15.654998779296875,6.799995422363281,2,0.07722933674744681,-2.4193500753094033,124.9499969482422,-2.1764869558972983,122.0999984741211,-1.133328993064402,122.5,0.07722933674744681 3147,2018-03-29,126.1500015258789,127.8499984741211,124.9499969482422,126.0,144564.0,0.004379005242353795,-1.5777703933024514,0.026316071261260055,59.904536083750685,60.38503860987732,-1.9803225649922638,-4.150737152182074,-9.50433007883369,-18.038936983663746,27.67785984333793,2.900001525878892,2.284634769945356,3.475001525878909,-2.1250459683382132,9.075049020096031,0.674977778770355,6.275025272987463,-6.9500045776367045,80.3468595565426,12.445177030709573,2.8000237471085585,3,-2.6250038146972656,-3.9750022888183594,-13.11250114440918,-16.205001831054688,5.650001525878878,3,0.06619102951344913,-1.0422517655048587,125.5999984741211,-2.4193500753094033,124.9499969482422,-2.1764869558972983,122.0999984741211,0.06619102951344913 3148,2018-04-03,124.8499984741211,125.4000015258789,123.75,124.0,172341.0,-0.010305216298321818,-1.4444494679197726,5.666598850516251,54.3529360233312,60.2790019036199,-0.6814348030472814,-2.427837554394813,-8.00274638494686,-16.593519707964134,27.749594049766692,2.4000015258789062,2.3696082595265153,1.8274986267089872,-3.3732586411998398,7.028255894617814,-0.7728800072454334,4.427877260663408,-5.650001525878892,65.31792519313825,1.1419332613269972,2.6003786339544166,4,-1.3250007629394531,-2.674999237060547,-10.837499618530273,-13.299999237060547,5.20000457763669,1,0.07448935151001201,-1.5777703933024514,126.1500015258789,-1.0422517655048587,125.5999984741211,-2.4193500753094033,124.9499969482422,0.07448935151001201 3149,2018-04-04,124.6999969482422,126.8000030517578,123.75,125.0,141433.0,-0.0012014539664571,-1.772733893285417,-0.3529454003643997,55.93219337052094,60.225883911946525,-0.43621636934088315,-1.8115269872581194,-7.687436744504922,-16.309475297318798,27.95049444676127,3.0500030517577983,2.102947315870665,1.3224971771240348,-3.2512813649552754,5.896275719203345,-0.9643920939156203,3.60938644816369,-5.326999969482429,63.58380381257987,1.6827482102227052,2.2868892710396582,4,-1.174999237060561,-2.524997711181655,-10.687498092651381,-12.899997711181655,5.199996948242173,2,0.06295113308442013,-1.4444494679197726,124.8499984741211,-1.5777703933024514,126.1500015258789,-1.0422517655048587,125.5999984741211,0.06295113308442013 3150,2018-04-05,126.1999969482422,126.9499969482422,124.5999984741211,126.0,103400.0,0.012028869580667179,1.7647090502732827,-0.6666497126291415,54.726351541137284,58.95285826568923,-1.6206681869288673,-2.8927785199553426,-9.048035090879196,-17.60068227665417,27.739627370890574,2.349998474121108,2.1383433530420035,2.4624973297119226,-1.7821122918626742,6.707106951286519,0.3401925189246242,4.584802140499221,-6.6574599395752045,80.92484121601075,20.57926207957432,2.122304810787299,4,-2.674999237060561,-4.024997711181655,-12.187498092651381,-14.399997711181655,3.6999969482421733,3,0.05546751322720622,-1.772733893285417,124.6999969482422,-1.4444494679197726,124.8499984741211,-1.5777703933024514,126.1500015258789,0.05546751322720622 3151,2018-04-06,126.0,126.5,125.3000030517578,126.0,87647.0,-0.001584761910289334,1.3999938964844034,0.0,50.134056373220766,57.65097442905058,-1.7452989879023022,-2.1907858471305417,-8.658117434821406,-17.18454868840803,27.858187056079725,1.1999969482422017,2.1904664323847385,1.872500228881833,-1.5913688053586412,5.336369263122307,0.14056571176159594,3.6044347460020703,-6.291313762023918,54.87806920421664,-0.9140641446580346,1.731934517120238,4,-2.4750022888183594,-3.825000762939453,-9.900001525878906,-14.200000762939453,5.050003051757784,4,0.05198415120442679,1.7647090502732827,126.1999969482422,-1.772733893285417,124.6999969482422,-1.4444494679197726,124.8499984741211,0.05198415120442679 3152,2018-04-09,125.1500015258789,127.4499969482422,124.0500030517578,126.0,96045.0,-0.006746019635881728,-1.2295075406046971,-100.0,52.089135069518825,56.67322403816591,-0.6501342387666256,-1.0396778425032522,-7.622547807360604,-16.10359817285513,27.316788906653116,3.3999938964844034,2.265219752736101,0.797501754760745,-2.2781192626532487,3.8731227721747388,-0.7403087539462518,2.335312263467742,-5.278489043179931,37.837910286494164,-16.648961214648153,1.537810508706997,4,-1.6250038146972656,-2.9750022888183594,-8.137502670288086,-13.35000228881836,6.650001525878878,0,0.05793042175158347,1.3999938964844034,126.0,1.7647090502732827,126.1999969482422,-1.772733893285417,124.6999969482422,0.05793042175158347 3153,2018-04-10,126.8499984741211,128.0,124.6999969482422,125.0500030517578,148881.0,0.013583675010109042,-1.63999438478278,-2.1176454748633606,58.00523284058023,56.76166144058961,-1.8642376649836905,-2.4851077631731187,-9.118229151368638,-17.55051333354224,26.56915538509061,3.3000030517577983,1.8137792631392529,2.2549987792968693,-0.8043951197947337,5.314392678388472,0.7253018297510749,3.7846957288426637,-6.818916271593679,72.94114056755515,16.814684531943563,1.5296969495458002,4,-3.25,-4.599998474121094,-9.212499618530273,-15.049999237060547,7.099998474121122,1,0.03902250403768481,-1.2295075406046971,125.1500015258789,1.3999938964844034,126.0,1.7647090502732827,126.1999969482422,0.03902250403768481 3154,2018-04-11,127.5,128.89999389648438,125.9000015258789,126.8499984741211,140549.0,0.005124174487171951,-1.3529394165148265,0.36111287717914853,61.5789467343996,56.455854596194655,-1.8636808462241845,-2.930967144498453,-9.534418498349254,-17.9378906273937,25.73261365341819,2.9999923706054688,1.741409999208372,2.6800003051757812,-0.5430085910062701,5.903009201357847,1.0684958570847556,4.291504753266807,-7.150161085573686,71.13409197449113,10.539101125269596,1.6115044480910314,4,-3.4500045776367188,-4.8000030517578125,-10.42500114440918,-15.700000762939453,6.199996948242216,2,0.02000002393535527,-1.63999438478278,126.8499984741211,-1.2295075406046971,125.1500015258789,1.3999938964844034,126.0,0.02000002393535527 3155,2018-04-12,126.75,129.14999389648438,126.3000030517578,127.75,141269.0,-0.00588235294117645,-1.99999999999997,-1.5384579269223095,49.52977591589779,55.13924043915081,-0.9292160056344443,-1.9252619728439981,-8.531934237962275,-16.962408363539765,24.81541441083822,2.8499908447265767,1.7392263442806808,1.705000305175787,-1.3882687162457046,4.7982693265972785,0.15836579446504118,3.2516348158865327,-5.887151786650207,52.941211669703605,-2.5590440715867686,1.5466345107107484,4,-0.3000030517578125,-3.9250030517578125,-9.67500114440918,-14.950000762939453,7.5,3,0.024852022851947764,-1.3529394165148265,127.5,-1.63999438478278,126.8499984741211,-1.2295075406046971,125.1500015258789,0.024852022851947764 3156,2018-04-13,127.4499969482422,128.80000305175778,126.4499969482422,127.0,81725.0,0.005522658368774858,-2.032259969876257,-0.4499969482422017,66.66664695247128,55.89058609123087,-1.4965742395026354,-2.505634539653528,-8.954823752471398,-17.432958556018193,23.409388573506995,2.3500061035155824,1.9238652196168005,2.247497558593764,-1.0028419086354035,5.497837025822932,0.6223278249791804,3.872667292208348,-5.924177080241648,66.66666666666704,6.627477597791092,1.625169733614585,4,-1.0000000000000142,-4.625000000000014,-10.374998092651381,-15.649997711181655,6.100006103515582,4,0.01922320130958588,-1.99999999999997,126.75,-1.3529394165148265,127.5,-1.63999438478278,126.8499984741211,0.01922320130958588 3157,2018-04-16,127.0,128.0,126.4000015258789,127.9499969482422,64443.0,-0.003530772530539572,2.047607283507477,-2.111118646366653,67.71653969028252,57.37543094311435,-1.0206583552190835,-2.079560833715888,-8.24980171169932,-16.7593906512207,21.82693491078868,1.5999984741210938,1.67577947880757,1.7450004577636662,-1.589018363316569,5.079019278843887,0.07799104722354855,3.412009868303784,-4.864246209720747,51.685497282561954,-11.435183602964571,1.6670094105401125,4,-0.5500030517578125,-3.3000030517578125,-10.17500114440918,-15.200000762939453,6.850006103515625,0,0.03188978780911644,-2.032259969876257,127.4499969482422,-1.99999999999997,126.75,-1.3529394165148265,127.5,0.03188978780911644 3158,2018-04-17,127.0,127.6999969482422,125.5500030517578,127.5,92572.0,0.0,3.7777966159166327,0.5263174802036574,69.91871280281104,58.92948865781325,-0.7639451628472784,-1.9761041007510016,-7.925042712016619,-16.564685971258214,20.030172955527863,2.1499938964844034,1.4888577229397555,1.6150005340576143,-1.7808325939516578,5.0108336620668865,-0.08291602994702885,3.3129170980622575,-4.303107001224333,40.27779543845841,-26.451581618709767,1.6979165640046385,4,-0.40000152587890625,-2.8250045776367188,-10.25,-15.200000762939453,8.100006103515625,1,0.037795299620140055,2.047607283507477,127.0,-2.032259969876257,127.4499969482422,-1.99999999999997,126.75,0.037795299620140055 3159,2018-04-18,128.5,128.80000305175778,127.0999984741211,127.5,74046.0,0.011811023622047223,1.124997615823344,-2.0,66.21006411480178,60.20545672155376,-1.864277155915829,-3.27378699971635,-8.982667733844082,-17.851298609744305,18.924064954138974,1.800003051757784,1.3451036863463344,2.880000686645502,-0.6995320272456809,6.459533400536685,1.0902343296999106,4.669767043591094,-5.286858929407643,81.94456806920734,14.955081106645835,1.789766356945592,4,-1.9000015258789062,-4.325004577636719,-11.887500762939453,-16.700000762939453,6.800003051757784,2,0.04241242761277997,3.7777966159166327,127.0,2.047607283507477,127.0,-2.032259969876257,127.4499969482422,0.04241242761277997 3160,2018-04-19,128.0,129.05000305175778,126.8000030517578,128.85000610351562,93074.0,-0.0038910505836575737,2.600000000000141,-0.850006103515625,61.11112288487307,61.42513077840402,-1.209262160271237,-2.5169124366717597,-7.9676704060557455,-17.130668798837632,17.986196905795424,2.249999999999986,1.4378305236051148,2.135000610351568,-1.3886191471270877,5.658620367830224,0.37319073161224026,3.896810489090896,-4.311910703336281,69.99991280692032,5.467426263580961,1.7618098787393315,4,-1.4000015258789062,-3.8250045776367188,-11.350000381469727,-16.200000762939453,7.449996948242216,3,0.04453122615814231,1.124997615823344,128.5,3.7777966159166327,127.0,2.047607283507477,127.0,0.04453122615814231 3161,2018-04-20,127.3000030517578,127.8499984741211,126.0500030517578,127.8499984741211,80076.0,-0.005468726158142201,5.545492377477892,0.6470487918716284,55.25115364222068,61.77646617537089,-0.34136529838522733,-1.8818977461093453,-6.901710403185248,-16.187123481130314,16.246792514774423,1.9499969482422017,1.5056310725794049,1.4150035858154126,-2.137771843853372,4.967779015484211,-0.36138412901898675,3.191391300649812,-3.174961387108425,50.0000000000002,-12.014387635774199,1.7763877148343963,4,-0.37500762939451704,-3.125007629394517,-10.575004577636705,-15.500003814697251,7.699996948242202,4,0.05459541855169059,2.600000000000141,128.0,1.124997615823344,128.5,3.7777966159166327,127.0,0.05459541855169059 3162,2018-04-23,127.9000015258789,127.9000015258789,126.25,127.5,64117.0,0.004713263627159181,7.249976158233039,-0.7272815547448105,64.87808581555736,62.5401165059239,-0.5702178746460049,-2.221699888305281,-7.006783704291877,-16.57034477638925,14.817095849378425,1.6500015258789062,1.5221303794530456,1.7775020599365234,-1.6378628361662777,5.19286695603931,0.06981961188512287,3.485184507987924,-3.3729636826827374,67.14281354631765,5.317189212745092,1.7076824480513955,4,-0.5500030517578125,-3.725006103515625,-9.800003051757812,-15.550003051757812,6.499992370605469,0,0.044175148228873695,5.545492377477892,127.3000030517578,2.600000000000141,128.0,1.124997615823344,128.5,0.044175148228873695 3163,2018-04-24,127.6999969482422,128.64999389648438,127.0500030517578,128.30000305175778,117812.0,-0.0015637574296372136,1.4615474904925332,-1.500009536706678,64.56312405558346,62.87169176383322,-0.2648086942330252,-1.6992726684708828,-6.262064343570017,-16.159710440214823,14.08808941570343,1.5999908447265767,1.6743541274027933,1.3174976348877152,-1.7059686587663663,4.3409639285417825,-0.19423551193932553,2.829230781714756,-2.803122620782972,54.99979654948037,-6.33064902668432,1.5117331468270345,4,-0.34999847412110796,-3.5250015258789205,-9.349998474121108,-13.924999237060561,8.050003051757798,1,0.04815982225720861,7.249976158233039,127.9000015258789,5.545492377477892,127.3000030517578,2.600000000000141,128.0,0.04815982225720861 3164,2018-04-25,125.6999969482422,127.5,124.75,127.5,80419.0,-0.015661707500358113,2.055550375111262,2.9999745689437836,47.6851825687918,62.666736947488104,1.6237657955960572,0.6158327604915002,-3.7084044444455486,-13.948991964329863,12.962248157092699,2.9499969482422017,1.8142530819241642,-0.862502288818348,-3.15203920484403,1.427034627207334,-2.007270746831182,0.2822661691944859,3.4499969482421733,22.092936605099748,-35.24047540819588,1.14476845801284,4,1.2000045776366903,-1.5250015258789205,-7.349998474121108,-11.599998474121108,10.100006103515582,2,0.07478129978908377,1.4615474904925332,127.6999969482422,7.249976158233039,127.9000015258789,5.545492377477892,127.3000030517578,0.07478129978908377 3165,2018-04-26,130.60000610351562,131.14999389648438,127.5,127.5,147970.0,0.03898177624690824,-1.3548301355568462,-1.722222693171717,64.83872936617941,62.46363499345568,-2.9867796305462946,-4.046663293724379,-8.00251885890708,-18.59008623470696,11.721171213769853,5.449996948242173,1.8163277725461882,3.7550064086914006,0.9638712116319539,6.546141605750847,2.3594388101616914,5.150574007221124,-5.850006103515625,91.40643253939871,32.367744762248776,1.3955675985297222,4,-2.6500091552734375,-5.425010681152344,-12.250007629394531,-16.325008392333984,5.149993896484375,3,0.03598772380237758,2.055550375111262,125.6999969482422,1.4615474904925332,127.6999969482422,7.249976158233039,127.9000015258789,0.03598772380237758 3166,2018-04-27,135.30000305175778,135.69999694824222,131.0,131.0,144965.0,0.03598772380237758,-1.186043540746274,1.3870950276134224,76.22739619192633,63.40928571586054,-7.214872290945891,-8.4140950814935,-12.123004228562763,-22.97326697977101,12.437025805991821,5.099990844726591,1.8146123967242005,7.970003128051729,3.3306492981548104,12.609356957948634,5.650326213103284,10.289680043000189,-10.550003051757784,96.34708668527398,33.19625222930672,2.319676914948453,4,-5.07500457763669,-7.850006103515568,-16.51250457763669,-21.025005340576143,0.5999908447265909,4,0.001108602314126017,-1.3548301355568462,130.60000610351562,2.055550375111262,125.6999969482422,1.4615474904925332,127.6999969482422,0.001108602314126017 3167,2018-04-30,134.5,137.35000610351562,133.30000305175778,135.0,146164.0,-0.005912808822714832,-1.7931114314878578,-0.11627898724295245,70.73170630849464,63.499618327603166,-5.854809357134798,-7.332392186295422,-10.929429465397732,-21.862673394410635,12.961966360009447,4.050003051757841,2.1599584267005127,6.752500152587885,1.1561197442686932,12.348880560907077,3.954309948428289,9.55069035674748,-9.312000122070316,77.38091489717277,14.829501024149558,2.798190204159595,4,-3.4499969482421875,-6.224998474121094,-14.94999885559082,-19.875,-0.149993896484375,0,0.0037174721189590088,-1.186043540746274,135.30000305175778,-1.3548301355568462,130.60000610351562,2.055550375111262,125.6999969482422,0.0037174721189590088 3168,2018-05-02,134.14999389648438,135.0,133.39999389648438,134.5,82826.0,-0.0026022758625696696,1.3703686958880574,0.70001220703125,68.31953317376771,63.73400377859939,-4.899111036313371,-6.587684100824873,-10.34138176692882,-21.19058030005499,13.898916762279201,1.600006103515625,2.199485407860948,5.937494277954102,-0.1675410907407695,12.042529646648958,2.884976593606666,8.990011962301537,-8.232273645019532,74.60309002438983,12.59463777367867,3.0525176843474315,5,-3.0999908447265625,-5.874992370605469,-12.074993133544922,-19.524993896484375,0.4000091552734091,2,0.0018635856233650827,-1.7931114314878578,134.5,-1.186043540746274,135.30000305175778,-1.3548301355568462,130.60000610351562,0.0018635856233650827 3169,2018-05-03,132.55000305175778,134.80000305175778,132.39999389648438,134.0,80828.0,-0.01192687974299278,-1.7428436903277233,4.142776179265928,65.26316592567838,64.19534189424441,-2.9773073453128234,-4.605566408945663,-8.51703345862893,-19.24036675393063,14.37513551535491,2.400009155273409,2.2450267050915755,3.9450031280517237,-2.2182931753208663,10.108299431424314,0.8633549763654287,7.026651279738019,-5.946345649169899,51.269034746642006,-11.395349084695802,3.0816481516862986,5,-1.4999999999999716,-4.275001525878878,-9.862503051757784,-17.925003051757784,0.8999938964844318,3,0.024141809691190286,1.3703686958880574,134.14999389648438,-1.7931114314878578,134.5,-1.186043540746274,135.30000305175778,0.024141809691190286 3170,2018-05-04,133.19999694824222,134.19999694824222,132.44999694824222,132.5,57997.0,0.004903763723269172,-3.374983310763438,-0.4827575320698429,65.1715064010429,65.29760331189132,-3.1425878305592505,-4.9584725541038495,-8.935326878149525,-19.53264303058606,14.838735957228538,1.75,2.307670926001691,4.244997024536161,-2.1344850469760956,10.624479096048432,1.0552559887800328,7.43473806029229,-5.951558623598672,34.64558793139123,-26.376019636879406,3.1897410357561333,5,-2.1499938964844034,-4.92499542236331,-10.512496948242216,-18.574996948242216,-0.6999969482422159,4,0.01951956578892311,-1.7428436903277233,132.55000305175778,1.3703686958880574,134.14999389648438,-1.7931114314878578,134.5,0.01951956578892311 3171,2018-05-07,132.55000305175778,133.19999694824222,132.44999694824222,133.19999694824222,35847.0,-0.004879834169493225,1.3077139771818256,-0.9285667574932315,64.49087420538721,65.2545797996502,-1.8657707131584687,-3.9975659184875383,-8.122495919338178,-18.550467285138367,15.327389943047123,0.75,2.348678226313254,3.2675029754638274,-3.145664491737307,9.680670442664947,0.060919241863274465,6.4740867090643945,-4.695470660381915,3.0304805119536558,-56.72774453921161,3.2065837336005614,5,-1.4999999999999716,-4.275001525878878,-9.862503051757784,-17.925003051757784,1.949996948242216,0,0.024141809691190286,-3.374983310763438,133.19999694824222,-1.7428436903277233,132.55000305175778,1.3703686958880574,134.14999389648438,0.024141809691190286 3172,2018-05-08,132.39999389648438,133.05000305175778,131.10000610351562,133.05000305175778,80314.0,-0.0011317174788357809,4.9999061010826225,1.0000234752803985,63.98961928141389,65.1908570469647,-1.1290399902627826,-3.4536256427915646,-7.861228092756747,-18.077911268221328,16.06896211126961,1.949996948242159,2.517075801498464,2.7549942016601676,-3.492102126821152,9.002090530141501,-0.3685539625805063,5.878542365900827,-3.975733082380117,33.33307249892406,-27.695908871502773,3.123548164240664,5,-1.3499908447265625,-1.8499908447265625,-10.024993896484375,-17.774993896484375,3.25,1,0.02643504653585138,1.3077139771818256,132.55000305175778,-3.374983310763438,133.19999694824222,-1.7428436903277233,132.55000305175778,0.02643504653585138 3173,2018-05-09,131.80000305175778,133.0,130.39999389648438,132.05000305175778,85417.0,-0.004531653114694945,1.4186171949297455,0.38460996737014286,58.96740257177011,66.44443704729561,0.12705993399859494,-2.596924307628683,-7.0950165051304594,-17.192312410688004,16.580793519679148,2.600006103515625,2.8339010899124446,1.9075031280517294,-4.265125586575181,8.080131842678654,-1.1788112292617257,4.993817485365184,-2.8401975202888536,31.81832368679276,-25.467604849603333,3.0863143573134595,5,0.6250000000000284,-1.2499999999999716,-8.95000457763669,-16.70000457763669,5.300003051757841,2,0.019347518912852024,4.9999061010826225,132.39999389648438,1.3077139771818256,132.55000305175778,-3.374983310763438,133.19999694824222,0.019347518912852024 3174,2018-05-10,130.05000305175778,131.0,129.10000610351562,130.19999694824222,115667.0,-0.013277693167524252,1.1714215959821428,0.5999755859377274,55.21629437280523,65.37527760358738,2.859730356556412,-0.6810047334087415,-5.2279417245862305,-15.132046716108789,16.664089814821065,2.699996948242159,2.9784124935332272,0.03000297546384445,-6.039021319710685,6.0990272706383735,-3.00450917212342,3.064515123051109,7.300003051757841,18.62742458105507,-35.519761997535724,3.0345121475872614,5,3.175003051757841,0.5000000000000284,-7.20000457763669,-14.95000457763669,7.699996948242216,3,0.03460207531259396,1.4186171949297455,131.80000305175778,4.9999061010826225,132.39999389648438,1.3077139771818256,132.55000305175778,0.03460207531259396 3175,2018-05-11,129.89999389648438,130.30000305175778,129.10000610351562,129.5,61816.0,-0.0011534729085219686,-1.0000254317031139,-2.6667344862655202,56.806256580850004,63.21737320235667,3.240805752685418,-0.29819460333510506,-4.924725415882037,-14.679872832778955,16.678508079492897,1.199996948242159,3.165550658060596,-0.27750587463378906,-6.1495160820333865,5.594504332765808,-3.2135109783335736,2.6584992290660097,7.285012207031258,19.511940959519322,-33.70742023846126,2.936005103699796,5,3.32501220703125,0.8000106811523438,-7.049995422363281,-14.799995422363281,7.150009155273409,4,0.027328739172896244,1.1714215959821428,130.05000305175778,1.4186171949297455,131.80000305175778,4.9999061010826225,132.39999389648438,0.027328739172896244 3176,2018-05-14,129.89999389648438,130.69999694824222,129.05000305175778,129.5,93266.0,0.0,-1.5384759847879947,1.0,55.405382556242,61.514448340995266,2.6756314971733275,-0.11092299731336652,-4.73450954729924,-14.370648681543173,16.742658719293274,1.6499938964844318,3.766237173667605,-0.4000057220459041,-6.133012777581769,5.333001333489946,-3.266509249813822,2.466497805722028,7.123312207031262,21.249771118164773,-28.960490518406047,2.8665035277679283,5,2.1250076293945312,0.8000106811523438,-7.049995422363281,-14.799995422363281,5.75,0,0.020015444385528935,-1.0000254317031139,129.89999389648438,1.1714215959821428,130.05000305175778,1.4186171949297455,131.80000305175778,0.020015444385528935 3177,2018-05-15,131.05000305175778,131.80000305175778,129.69999694824222,130.0,112047.0,0.008853034713687702,-1.5454478198548298,2.625047684443356,58.61183547819199,60.43581526370908,1.1005050964849943,-0.9928636280194212,-5.656063090073516,-15.216775998166057,16.963560938786358,2.100006103515568,3.7488402298693586,0.5475032806396314,-4.977033155278804,6.072039716558066,-2.214764937319586,3.309771498598849,5.654370929687531,50.63295051126604,0.9860451994012394,2.7622682179592144,5,0.875,-0.34999847412106533,-8.20000457763669,-15.95000457763669,2.649993896484432,1,0.026325805935919266,-1.5384759847879947,129.89999389648438,-1.0000254317031139,129.89999389648438,1.1714215959821428,130.05000305175778,0.026325805935919266 3178,2018-05-16,131.80000305175778,133.14999389648438,130.80000305175778,131.19999694824222,77136.0,0.005723006352802429,-2.357144414168842,0.5714327234679107,66.75824728611707,60.60193541486893,-0.020000127294139247,-1.4385780548626883,-6.090035081260027,-15.661036355347917,17.716617042158187,2.349990844726591,3.034324319212004,1.057503128051735,-4.238700022423586,6.353706278527042,-1.5905984471859256,3.7056047032893957,4.598196092500018,67.07332050599699,13.3651341653471,2.648101575237656,5,-0.17500305175778408,-0.7750015258788778,-8.95000457763669,-16.70000457763669,1.25,2,0.029210855505175548,-1.5454478198548298,131.05000305175778,-1.5384759847879947,129.89999389648438,-1.0000254317031139,129.89999389648438,0.029210855505175548 3179,2018-05-17,133.94999694824222,134.75,131.69999694824222,132.35000610351562,99285.0,0.01631254815404004,-1.1034437399700303,2.6666242815729566,60.84139646094789,60.12081208819171,-2.179743959560085,-3.33007152834449,-7.88283056435894,-17.469725634249272,18.29729369208192,3.050003051757784,2.545989681814632,2.934997177124046,-2.4356933600815296,8.305687714329622,0.2496519085212583,5.620342445726834,2.154274352315582,85.96485122672756,35.49576504324584,2.685345268602786,5,-2.0499954223633097,-2.8999938964844034,-11.024997711181669,-18.77499771118167,-1.8999938964844318,3,0.023516306286222255,-2.357144414168842,131.80000305175778,-1.5454478198548298,131.05000305175778,-1.5384759847879947,129.89999389648438,0.023516306286222255 3180,2018-05-18,133.69999694824222,135.10000610351562,133.5,133.75,71655.0,-0.0018663680903001634,-6.111186463666882,-0.03125208617448601,42.727244984020224,57.702631063595376,-2.068930383188274,-2.7733373691690417,-7.316305654049785,-16.88279664643545,19.078959595619676,1.600006103515625,2.1100646317864857,2.399997329711937,-2.901541532907629,7.701536192331517,-0.25077210159784613,5.05076676102172,2.122103622363568,76.85936447806199,30.863655012846465,2.6507694313097874,5,-1.6249923706054972,-2.6499938964844034,-10.325000762939482,-18.07500076293948,-1.8999938964844318,4,0.03029172134779934,-1.1034437399700303,133.94999694824222,-2.357144414168842,131.80000305175778,-1.5454478198548298,131.05000305175778,0.03029172134779934 3181,2018-05-21,134.25,135.44999694824222,134.0,134.0,33296.0,0.00411371027907137,-10.599975585937727,-4.999694842846907,48.8372093023256,56.019029954807785,-2.628884603964508,-2.9259841077140436,-7.5110762187499915,-17.077276538293148,20.27593870647668,1.75,1.8410070583296942,2.6025005340576115,-2.502551655351624,7.707552723466847,0.04997443935300794,5.155026628762215,1.3012166698518683,79.13048785665711,35.57203496039466,2.5525260947046147,5,-2.0,-3.1999969482421875,-9.612503051757812,-18.500003814697266,-1.350006103515625,0,0.02085663353264633,-6.111186463666882,133.69999694824222,-1.1034437399700303,133.94999694824222,-2.357144414168842,131.80000305175778,0.02085663353264633 3182,2018-05-22,133.55000305175778,135.14999389648438,132.94999694824222,134.05000305175778,76314.0,-0.005214129968284631,-1.5882131188742286,-2.0,47.29733630811222,54.722355925512474,-1.95409796717081,-1.8772475880030015,-6.535639739059462,-16.038184685641,21.324967498888142,2.199996948242159,1.4952347676414774,1.6200035095214673,-3.2308684259893425,6.470875445032263,-0.8054324582339234,4.045439477276858,1.8999938964844318,59.13986257227353,18.702477773783855,2.4254359677553983,5,-1.300003051757784,-2.4999999999999716,-8.912506103515597,-17.80000686645505,0.3000030517578409,1,0.015724378859899524,-10.599975585937727,134.25,-6.111186463666882,133.69999694824222,-1.1034437399700303,133.94999694824222,0.015724378859899524 3183,2018-05-23,133.85000610351562,134.30000305175778,132.0,133.55000305175778,62141.0,0.0022463724814860697,2.8333481683050055,-0.6000061035156818,56.63266656597949,54.87973061364294,-2.15985965030481,-1.784369169942721,-6.594559375527012,-15.99310736527137,21.973480372330734,2.300003051757784,1.2023846498708508,1.6125061035156136,-2.875476110062266,6.100488317093507,-0.6314850032733261,3.8564972103045534,1.599990844726591,57.333577473957575,17.511760563118848,2.243991106788946,5,-1.600006103515625,-2.8000030517578125,-8.775009155273438,-18.10000991821289,-0.4000091552734091,2,-0.0011207258007698284,-1.5882131188742286,133.55000305175778,-10.599975585937727,134.25,-6.111186463666882,133.69999694824222,-0.0011207258007698284 3184,2018-05-24,135.10000610351562,135.5,133.5,133.69999694824222,113682.0,0.0093388116772537,-1.2222184546263721,4.666649712628526,59.13465135898449,55.138441144546775,-2.925870223273222,-2.418008811625441,-7.616218154352907,-16.850849900434653,23.81937730345,2.0,0.9512346218666892,2.392505645751953,-1.0628155623975886,5.847826853901495,0.6648450416771823,4.120166249826724,-6.050003051757841,88.57160295758929,46.10827190185012,1.7276606040747753,5,-2.8250045776367188,-4.0500030517578125,-9.712509155273438,-19.35000991821289,-0.75,3,-0.015173967129114008,2.8333481683050055,133.85000610351562,-1.5882131188742286,133.55000305175778,-10.599975585937727,134.25,-0.015173967129114008 3185,2018-05-25,135.30000305175778,136.69999694824222,134.69999694824222,135.39999389648438,55239.0,0.0014803622443133602,-2.0769158538447536,-0.0714215648875979,63.81907852362579,56.07329625203387,-2.5471854409817354,-2.3693159582256555,-7.556663557252648,-16.68186564132104,24.6069317526456,2.0,0.8799617519993603,2.357502746582014,-1.1334314000197026,5.848436893183731,0.6120356732811558,4.102969819882873,-6.121000061035147,70.21287647839803,21.821298671283216,1.745467073300863,5,-2.100006103515568,-4.249999999999972,-9.912506103515597,-19.55000686645505,-5.699996948242159,4,-0.0240206942106036,-1.2222184546263721,135.10000610351562,2.8333481683050055,133.85000610351562,-1.5882131188742286,133.55000305175778,-0.0240206942106036 3186,2018-05-28,135.44999694824222,136.69999694824222,134.39999389648438,135.0,37423.0,0.001108602314126017,-1.7878670180792873,-4.500381504653362,65.32665320212305,56.81938711024842,-2.041841094349593,-2.643004751542378,-7.506099412241838,-16.492589547282776,24.193115163724766,2.300003051757841,1.038784814075882,2.4999969482422273,-1.0128380466682358,6.01283194315269,0.7435794507869957,4.256414445697459,-5.970154199218797,73.4042380502503,22.15329871114882,1.7564174974552265,5,-1.699996948242216,-4.399993896484403,-10.062500000000028,-19.70000076293948,-4.199996948242216,0,-0.026947168539835142,-2.0769158538447536,135.30000305175778,-1.2222184546263721,135.10000610351562,2.8333481683050055,133.85000610351562,-0.026947168539835142 3187,2018-05-29,135.0,135.44999694824222,133.44999694824222,135.0,72935.0,-0.0033222366805527592,3.444474585466472,0.0,66.32650995791379,56.771416296003615,-1.0869139360437146,-2.2700131870934683,-6.909830727054839,-15.694511408506159,23.23043830818897,2.0,1.1946489130367866,2.0250000000000057,-1.5409957222269952,5.590995722227007,0.24200213888650524,3.807997861113506,-5.231351083007837,63.829828679399256,9.702714585775169,1.7829978611134951,5,-0.8000030517577841,-3.9499969482421875,-9.450004577636719,-19.250003814697266,-3.850006103515625,1,-0.015555600766782418,-1.7878670180792873,135.44999694824222,-2.0769158538447536,135.30000305175778,-1.2222184546263721,135.10000610351562,-0.015555600766782418 3188,2018-05-30,134.39999389648438,135.85000610351562,134.35000610351562,135.0,57285.0,-0.0044444896556713465,-3.2858263940358374,-100.0,75.1444291366709,58.36064214886172,-0.08863488655785545,-1.7395026000561984,-6.117540573457575,-14.791885681177604,22.263896469705806,1.5,1.4064764737977384,1.4124938964843636,-2.1725457210083334,4.997533513977061,-0.3800259122619707,3.205013705230698,-4.354091058242204,29.230675330527973,-28.172967767512873,1.7925198087463474,5,-0.04999542236328125,-3.3499908447265625,-8.637496948242188,-17.574996948242188,-1.5,2,-0.004092171264474587,3.444474585466472,135.0,-1.7878670180792873,135.44999694824222,-2.0769158538447536,135.30000305175778,-0.004092171264474587 3189,2018-05-31,135.75,137.60000610351562,135.05000305175778,135.14999389648438,177415.0,0.010044688726365658,-5.375104905775157,-1.0,79.69544405372295,62.468219823273145,-1.2923651629671156,-2.990821955625023,-7.236268253978039,-15.832341474237495,21.880109521335765,3.20001220703125,1.5126349848884217,2.6025001525878793,-1.180492861222433,6.3854931663981915,0.7110036456827231,4.493996659493035,-5.437933397357824,55.42163801819989,-6.4951802133404115,1.8914965069051493,5,-0.9499969482421875,-4.5749969482421875,-9.987503051757812,-18.925003051757812,-1.300003051757784,3,-0.016942932241309605,-3.2858263940358374,134.39999389648438,3.444474585466472,135.0,-1.7878670180792873,135.44999694824222,-0.016942932241309605 3190,2018-06-01,135.80000305175778,137.25,135.44999694824222,136.5,98307.0,0.00036834660595053137,-1.5714161153557547,-1.16664971262911,79.79799848028728,65.90830750971332,-1.1322207924294787,-2.9893155514679677,-7.027076690497097,-15.570957524851309,21.475582249385294,1.800003051757784,1.4162040978057462,2.5225028991698935,-1.442407331276172,6.487413129615959,0.5400477839468465,4.50495801439294,-5.050660079063192,56.62652817354438,-10.00336379695542,1.9824551152230339,6,-0.9999999999999716,-3.2499999999999716,-10.26250457763669,-18.975006103515597,-1.300003051757784,4,-0.01067744415064198,-5.375104905775157,135.75,-3.2858263940358374,134.39999389648438,3.444474585466472,135.0,-0.01067744415064198 3191,2018-06-04,135.75,137.0,134.5,134.55000305175778,70308.0,-0.0003682109766870445,-2.8461448173057735,-1.7142888283378457,76.70451885413459,69.17577223704916,-0.9466130935026627,-2.832508962274119,-6.83562023040875,-15.19072982619717,20.86543498907683,2.5,1.3379559134779697,2.3125,-1.784853236417348,6.409853236417348,0.26382338179132603,4.361176618208674,-4.589617239456146,55.42163801819989,-12.685169126569214,2.0486766182086784,6,-0.9499969482421875,-2.4249954223632812,-9.187503814697266,-17.925003051757812,1.649993896484375,0,-0.04530382244187381,-1.5714161153557547,135.80000305175778,-5.375104905775157,135.75,-3.2858263940358374,134.39999389648438,-0.04530382244187381 3192,2018-06-05,135.89999389648438,137.39999389648438,135.35000610351562,135.5,69836.0,0.0011049274142496124,-4.8572611937044945,0.33332909477002887,74.99995347928424,71.216581894083,-0.8137829659188185,-2.8531286389055026,-6.718609109405691,-14.984718736346338,20.893291590088776,2.04998779296875,1.600347873906827,2.2874938964843636,-1.920753622484085,6.495741415452812,0.18337013700013927,4.391617655968588,-4.35323373536221,47.69193209134615,-19.696886447889646,2.104123759484222,6,-0.37499237060546875,-2.5749893188476562,-7.062496185302734,-15.799995422363267,3.600006103515625,1,-0.03421629216573985,-2.8461448173057735,135.75,-1.5714161153557547,135.80000305175778,-5.375104905775157,135.75,-0.03421629216573985 3193,2018-06-06,134.35000610351562,136.80000305175778,133.14999389648438,135.85000610351562,128858.0,-0.011405355868885358,1.1470680632971801,-3.7500572213321126,52.63164234961523,70.49402533748642,0.9103182221376471,-1.1618757803378799,-4.893167529563698,-13.092906808034286,20.837258773298007,3.650009155273409,1.71461020246997,0.6100059509277287,-3.5208291474240525,4.74084104927951,-1.455411598248162,2.6754235001036193,-2.4400511858498533,26.966492476923285,-36.49984373339176,2.0654175491758866,6,1.024993896484375,-1.0250015258789062,-4.687503814697266,-13.425003051757812,8.649993896484375,2,-0.02381847459363462,-4.8572611937044945,135.89999389648438,-2.8461448173057735,135.75,-1.5714161153557547,135.80000305175778,-0.02381847459363462 3194,2018-06-07,134.55000305175778,136.85000610351562,134.10000610351562,134.5,88292.0,0.001488626268375981,-5.470657930167849,-0.03333536783852272,55.62918859489529,69.58403756762748,0.6974422155214768,-1.0619026768893605,-4.796812230911684,-12.9416561889567,21.339103567573275,2.75,1.920096448043381,0.5850028991698935,-3.172952017479645,4.342957815819432,-1.2939745591548615,2.4639803574946484,-2.298645062941034,32.9413918887861,-27.639845036592945,1.8789774583247645,6,0.8249969482422159,-1.2249984741210653,-4.887500762939425,-9.450000762939425,7.800003051757841,3,-0.012263166985129637,1.1470680632971801,134.35000610351562,-4.8572611937044945,135.89999389648438,-2.8461448173057735,135.75,-0.012263166985129637 3195,2018-06-08,133.44999694824222,134.5,132.35000610351562,134.0,65144.0,-0.008175444656752795,1.7741802108662053,-10.999389685693814,45.061703975390145,67.33237654243493,1.6845791315080874,0.3348659651546484,-3.499003932120587,-11.56668192503244,21.58579342177679,2.199996948242159,1.971022048237586,-0.692503356933571,-3.9431355495000275,2.5581288356328855,-2.3178194532167993,0.9328127393496572,4.150009155273409,21.782049577587916,-34.94700297401792,1.6253160962832323,6,1.525009155273409,-0.12499237060549717,-3.7874946594238565,-6.524993896484403,8.800003051757784,4,0.007493443408528755,-5.470657930167849,134.55000305175778,1.1470680632971801,134.35000610351562,-4.8572611937044945,135.89999389648438,0.007493443408528755 3196,2018-06-11,132.5,135.35000610351562,132.19999694824222,133.5,93390.0,-0.007118748369928096,-2.9374964237350603,1.8181717297823106,43.71254968248907,64.81971428960996,2.427377334294931,1.5701379196150071,-2.379120281273771,-10.379577271499414,21.83110849368301,3.150009155273409,1.8665172305370277,-1.7725006103515568,-4.469568838581637,0.9245676178785232,-3.121034724466597,-0.42396649623651683,4.995006103515635,5.7692928427428996,-48.56231056915787,1.348534114115037,6,2.4000015258789062,0.8250045776367188,-2.8374977111816406,-5.5749969482421875,11.300003051757812,0,0.015094339622641506,1.7741802108662053,133.44999694824222,-5.470657930167849,134.55000305175778,1.1470680632971801,134.35000610351562,0.015094339622641506 3197,2018-06-12,134.5,134.69999694824222,132.64999389648438,132.94999694824222,70846.0,0.015094339622641506,1.1025705231033756,-1.550003051757784,53.23380440789756,62.38520043085737,0.3900070312131163,-0.16669098261081672,-4.200221663130463,-12.137214358227936,21.712100877864017,2.199996948242216,1.7331145898430123,0.054999542236316756,-2.175151851808579,2.2851509362812124,-1.0600761547861168,1.1700752392587503,2.783205737304712,49.46233383539542,-4.3040817788413435,1.1150756970224474,6,0.40000152587890625,-1.1749954223632812,-4.837497711181641,-7.5749969482421875,7.75,1,0.021561292910664553,-2.9374964237350603,132.5,1.7741802108662053,133.44999694824222,-5.470657930167849,134.55000305175778,0.021561292910664553 3198,2018-06-13,135.64999389648438,136.19999694824222,134.55000305175778,134.55000305175778,79108.0,0.008550140494307579,-2.0000138717418228,0.7096701154743819,52.76376283964288,59.39279140707069,-0.6303115904100878,-1.0682333076767065,-5.112356014145917,-13.066035273806932,21.369911625699306,1.699996948242216,1.589453536659562,1.0124938964843864,-0.8981058344388941,2.923093627407667,0.057194031022731906,1.9677937619460408,1.4298834892578327,74.1933366804158,23.803860369484482,0.9552998654616462,6,-0.8499984741210938,-2.3249893188476562,-4.8499908447265625,-8.724990844726562,6.5,2,0.028381911365610524,1.1025705231033756,134.5,-2.9374964237350603,132.5,1.7741802108662053,133.44999694824222,0.028381911365610524 3199,2018-06-14,137.10000610351562,137.69999694824222,134.19999694824222,135.5,84763.0,0.01068936433670431,1.5000108991825105,1.454563109489621,58.03573009919592,56.974761586949434,-2.0882931621138994,-2.3928367291127586,-6.297919521260667,-14.303358009459956,20.733803767472935,3.5,1.5019473193229942,2.3050056457519474,0.1317467876346825,4.478264503869212,1.218376216693315,3.39163507481058,-4.900009155273409,89.09107555042563,39.50681955175075,1.0866294290586322,6,-2.150009155273409,-3.725006103515625,-5.6125030517578125,-10.175003051757812,6.149993896484375,3,0.04303423511177429,-2.0000138717418228,135.64999389648438,1.1025705231033756,134.5,-2.9374964237350603,132.5,0.04303423511177429 3200,2018-06-15,137.75,140.60000610351562,137.35000610351562,137.64999389648438,287767.0,0.004741020186342038,-8.285957187077647,0.06250357626504416,59.8290754345169,55.09971231810303,-2.718466909614591,-2.8710581086837124,-6.718816254285571,-14.757875803166058,20.28078493841003,3.5,1.4082368018594593,2.752499389648449,0.2753460922813531,5.229652687015545,1.5139227409648868,3.991076038332011,-5.44000305175777,66.07139288977524,18.694671091934083,1.2385766486835486,6,-1.3499984741210938,-2.9249954223632812,-5.862495422363281,-10.824996948242188,5.25,4,0.03339387370973235,1.5000108991825105,137.10000610351562,-2.0000138717418228,135.64999389648438,1.1025705231033756,134.5,0.03339387370973235 3201,2018-06-18,137.05000305175778,138.10000610351562,135.14999389648438,137.94999694824222,88521.0,-0.00508164753714857,3.9166369971008597,-8.999389685688698,58.57742081707957,53.27498646674696,-2.0279303844121728,-2.055945845653838,-5.786685195218894,-13.839739559000037,19.34020074287779,2.95001220703125,1.101597489072219,1.912502288818331,-0.6995901748319682,4.52459475246863,0.6064560569931814,3.2185485206434805,-4.408405737304605,55.34594212801205,9.635254896032386,1.3060462318251533,6,-0.6500015258788778,-2.2249984741210653,-5.087497711181612,-10.124999999999972,5.699996948242216,0,0.037942333691728614,-8.285957187077647,137.75,1.5000108991825105,137.10000610351562,-2.0000138717418228,135.64999389648438,0.037942333691728614 3202,2018-06-19,135.64999389648438,136.05000305175778,134.10000610351562,136.05000305175778,71269.0,-0.010215316483755843,8.749761586878986,0.4444576311416446,54.901960784313765,53.52724407060234,-0.7455115919352124,-0.5170536559905088,-4.138621871579858,-12.226719215182015,18.7460530465195,2.949996948242159,0.7398146492701301,0.40749359130859375,-2.1027540620287084,2.917741244645896,-0.8476302353600431,1.6626174179772306,-2.6900602304687027,23.845966045673077,-22.96000966239689,1.255123826668649,6,0.7500076293945312,-0.49999237060546875,-4.2874908447265625,-8.724990844726562,8.20001220703125,1,0.06008116123833207,3.9166369971008597,137.05000305175778,-8.285957187077647,137.75,1.5000108991825105,137.10000610351562,0.06008116123833207 3203,2018-06-20,133.69999694824222,136.0,133.69999694824222,136.0,94671.0,-0.014375208521794858,-1.0000000000000246,5.749876025176763,42.32208068304561,52.04867652484126,1.2321598735432815,1.4979283234306422,-2.0129199177669364,-10.07528278053546,18.538430622657074,2.300003051757784,0.38936759935802456,-1.535002899169882,-4.063598596486429,0.9935927981466648,-2.7993007478281413,-0.27070505051162286,-0.4344603847265489,0.0,-43.82766527241574,1.2642978486582686,6,2.7000045776366903,2.000007629394503,-2.3874931335449503,-6.774993896484403,7.800003051757784,2,0.06394916415044993,8.749761586878986,135.64999389648438,3.9166369971008597,137.05000305175778,-8.285957187077647,137.75,0.06394916415044993 3204,2018-06-21,133.05000305175778,135.64999389648438,132.05000305175778,133.94999694824222,100316.0,-0.004861584976221467,-1.4827575320698037,0.3913011749252284,40.143356237954244,51.502193442903945,1.8405568600816764,2.09381767239492,-1.2121060428934243,-9.216802046468501,17.69072338337572,3.599990844726591,0.025359230709597114,-2.0824966430664347,-4.793736173645698,0.6287428875128285,-3.438116408356052,-0.7268768777768173,7.550003051757841,11.695902258121471,-29.252340933238422,1.3556197652896314,6,3.2750015258789347,3.099998474121122,-1.725002288818331,-6.124999999999972,8.849990844726591,3,0.06839526971815713,-1.0000000000000246,133.69999694824222,8.749761586878986,135.64999389648438,3.9166369971008597,137.05000305175778,0.06839526971815713 3205,2018-06-22,132.05000305175778,133.64999389648438,132.05000305175778,133.39999389648438,91295.0,-0.007515971266915278,-1.3703728821221717,1.499999999999937,37.58388505711801,50.8212307067516,2.929110715918398,2.9912127848450325,-0.04561812981162916,-8.0008366051714,16.427282542998284,1.599990844726591,-0.033473965955863605,-2.9199966430664404,-5.9587636088210445,0.11877032268816379,-4.439380125943728,-1.4006131601891525,8.379002990722682,0.0,-37.50155432475158,1.5193834828772954,6,4.275001525878935,4.250000000000028,-0.5750007629394247,-5.124999999999972,8.800003051757841,4,0.08481633236958208,-1.4827575320698037,133.05000305175778,-1.0000000000000246,133.69999694824222,8.749761586878986,135.64999389648438,0.08481633236958208 3206,2018-06-25,131.80000305175778,134.30000305175778,131.55000305175778,132.0,83659.0,-0.001893222220540336,-6.857177111715983,0.14814689227223657,36.333349948475984,48.94340243348253,3.43008397614625,3.1133678326785343,0.3488309351508292,-7.528543778355029,15.342207840157968,2.75,-0.14926648006735377,-2.9874969482422102,-6.328292812271968,0.3532989157875477,-4.657894880257089,-1.3170990162273313,8.461422930908242,5.555555555555555,-29.390576109065336,1.6703979320148765,6,4.275001525878935,4.275001525878935,-0.23749923706051845,-4.874999999999972,10.349990844726591,0,0.08497721311769602,-1.3703728821221717,132.05000305175778,-1.4827575320698037,133.05000305175778,-1.0000000000000246,133.69999694824222,0.08497721311769602 3207,2018-06-26,132.89999389648438,133.0,130.75,131.5,110653.0,0.008345909099066073,1.8124892712048675,-7.000076295108489,45.01713600154371,48.08266611813818,2.3236175109168755,1.9478504472791371,-0.5764436619762705,-8.408765719680645,14.575802747073869,2.25,-0.05523696364269881,-1.7825057983398551,-5.225618757441367,1.660607160761657,-3.5040622778906254,-0.06094931878908483,7.0129751689453315,40.952264694940474,4.790351241370658,1.721556479550757,6,2.7750091552734375,2.7750091552734375,-1.2499923706054688,-5.9749908447265625,8.25,1,0.07411592592839233,-6.857177111715983,131.80000305175778,-1.3703728821221717,132.05000305175778,-1.4827575320698037,133.05000305175778,0.07411592592839233 3208,2018-06-27,133.85000610351562,134.80000305175778,132.10000610351562,133.0,80743.0,0.007148323932740119,-1.0377382391892456,0.607149863760218,47.71242873000037,46.93563263267201,1.219689216699578,1.0061054408211305,-1.3370981260176222,-9.09931931391462,13.871709250573247,2.699996948242159,0.16376027119721925,-0.8049942016601506,-4.2663443872086475,2.6563559838883464,-2.535669294434399,0.9256808911140979,5.513184817988304,63.26550948848738,25.59342833489376,1.7306750927742542,6,1.8249969482421875,1.8249969482421875,-2.2000045776367188,-6.9250030517578125,9.699996948242188,2,0.07471049341803004,1.8124892712048675,132.89999389648438,-6.857177111715983,131.80000305175778,-1.3703728821221717,132.05000305175778,0.07471049341803004 3209,2018-06-28,133.44999694824222,134.60000610351562,131.75,133.64999389648438,115148.0,-0.002988488136220546,1.7142639162373663,-0.23528883782713061,50.0,45.843513139947916,1.170596599682483,1.2911681013638372,-0.7968321042751825,-8.393238748826974,12.507977922047479,2.850006103515625,0.12864648651463995,-1.0900032043456633,-4.551003890636025,2.3709974819446984,-2.82050354749083,0.6404971387995033,5.396402517971467,66.66654108002122,25.869776856076776,1.7305003431451755,6,0.9750061035155966,2.2250061035155966,-1.7999954223633097,-5.649993896484403,10.199996948242159,3,0.060322242306831475,-1.0377382391892456,133.85000610351562,1.8124892712048675,132.89999389648438,-6.857177111715983,131.80000305175778,0.060322242306831475 3210,2018-06-29,134.35000610351562,135.75,133.69999694824222,134.14999389648438,137143.0,0.006744167672199097,-2.727257594673466,-1.0000762951096256,56.35740128991662,45.596844303596484,-0.2932602698173241,0.291926214489024,-1.5271154547604056,-8.94450629343379,11.219100963327044,2.300003051757784,0.02920360883197759,-0.11749420166015057,-3.527737693203221,3.29274928988292,-1.8226159474317,1.587627544111399,4.010609394725236,72.0001220703125,25.666669045355853,1.7051217457715397,6,-0.9500045776367188,1.3249969482421875,-2.6875038146972656,-6.075004577636719,9.54998779296875,4,0.056196408261802056,1.7142639162373663,133.44999694824222,-1.0377382391892456,133.85000610351562,1.8124892712048675,132.89999389648438,0.056196408261802056 3211,2018-07-02,129.60000610351562,133.64999389648438,129.05000305175778,133.0,110512.0,-0.035355413354727805,-1.0444403754340146,-16.998931949954226,35.83818291828884,43.47864676292704,3.675322355335311,4.803856639059433,3.3634807598341467,-3.9448908794193613,10.30056586264067,5.300003051757841,-0.3990226865743409,-4.559994506835949,-8.544119221640102,-0.5758697920317957,-6.55205686423804,-2.567932149433858,8.303972464830792,8.209004511593658,-36.17013385375685,1.9920623574020828,7,2.9249954223632812,5.224998474121094,2.524993896484375,-1.3250045776367188,13.649993896484375,0,0.08680555146744573,-2.727257594673466,134.35000610351562,1.7142639162373663,133.44999694824222,-1.0377382391892456,133.85000610351562,0.08680555146744573 3212,2018-07-03,131.25,132.85000610351562,130.0,130.0,92352.0,0.012731433786866253,-3.560009765625,-0.3676477188069401,37.64047929693059,42.958468831136486,1.492505695705745,2.938282319762749,1.856812237087297,-5.27645715619866,9.192382182094313,3.25,-0.9170350700165955,-2.6775009155273324,-6.775185525783826,1.420183694729161,-4.726343220655565,-0.6286586103990999,5.945660527019328,32.835790303149295,-7.450997016525157,2.048842305128243,7,1.1500015258789062,3.5750045776367188,1.1500015258789062,-2.9749984741210938,12.5,1,0.0830475725446429,-1.0444403754340146,129.60000610351562,-2.727257594673466,134.35000610351562,1.7142639162373663,133.44999694824222,0.0830475725446429 3213,2018-07-04,131.14999389648438,131.55000305175778,130.30000305175778,131.19999694824222,59803.0,-0.000761951264880989,2.3332655178730173,-0.04000244140627274,31.91486993399303,42.0441925751408,1.3329257921982958,2.936832401030756,2.1083844251984942,-4.834614881437432,9.157115558102461,1.25,-1.4218240517676577,-2.617506408691412,-6.891820677734245,1.656807860351421,-4.754663543212814,-0.4803492741700097,5.394014032514036,31.343161212596314,-2.6557772792573218,2.1371571345214138,7,1.2500076293945312,3.6750106811523438,1.475006103515625,-2.8749923706054688,12.900009155273438,2,0.07624857388779538,-3.560009765625,131.25,-1.0444403754340146,129.60000610351562,-2.727257594673466,134.35000610351562,0.07624857388779538 3214,2018-07-05,132.89999389648438,133.64999389648438,130.94999694824222,131.35000610351562,81951.0,0.013343500430364141,-1.2978637750795716,-30.997863899890834,36.182333209872034,41.888464592113465,-0.4923685710393215,1.1139948451011321,0.5978864692194179,-6.218753608024869,8.856794447411717,2.699996948242159,-1.7723548960119615,-0.7850059509277401,-5.05942193554003,3.4894100336845497,-2.922213943233885,1.3522020413784048,3.0444936423347997,57.46257609470492,26.38374030734068,2.1372079923061444,7,-0.49999237060546875,1.9250106811523438,-0.19999313354492188,-4.624992370605469,11.400009155273438,3,0.08013551274929864,2.3332655178730173,131.14999389648438,-3.560009765625,131.25,-1.0444403754340146,129.60000610351562,0.08013551274929864 3215,2018-07-06,134.44999694824222,134.5,132.75,133.0,66439.0,0.011662927937868384,1.258060070288735,0.9354892695412667,42.93477539755743,42.621956308678065,-1.8619329140456102,-0.37655566610354185,-0.8476314628443617,-7.398151472693257,9.456347058121894,1.75,-1.7532573793215818,0.7149971008301179,-3.5712230778803473,5.001217279540583,-1.428112988525129,2.8581071901853647,0.942931831612043,99.08251229803145,68.13733745416828,2.143110089355237,7,-2.0499954223633097,0.37500762939450283,-1.4624938964844034,-6.04999542236331,9.600006103515597,4,0.06842690336232415,-1.2978637750795716,132.89999389648438,2.3332655178730173,131.14999389648438,-3.560009765625,131.25,0.06842690336232415 3216,2018-07-09,134.5,135.89999389648438,134.5,134.89999389648438,52784.0,0.00037190816580712216,-6.0000762951094835,-0.27585844023277056,46.62758750302043,42.800895364397704,-1.6636108718262506,-0.2835805493706971,-0.9419322290359844,-7.119800748837932,9.896816894327909,1.449996948242159,-1.6392778093971287,0.6650001525878793,-3.5931313095536836,4.923131614729442,-1.4640655784829164,2.794065883658675,-5.449996948242216,76.27126534285759,42.59280983061184,2.1290657310707832,7,-2.0250015258789062,0.32500457763671875,-0.8249969482421875,-6.099998474121094,8.399993896484375,0,0.069888430457133,1.258060070288735,134.44999694824222,-1.2978637750795716,132.89999389648438,2.3332655178730173,131.14999389648438,0.069888430457133 3217,2018-07-10,137.39999389648438,138.5,132.69999694824222,132.69999694824222,89563.0,0.021561292910664553,-1.4680880075579932,-11.750171663996266,60.27776058810705,44.19704334863178,-4.311557746102324,-3.1148758705944886,-3.8276485451563076,-9.764651951774539,10.637196789894624,5.800003051757784,-1.3042255500601811,3.419994354248047,-1.1215554854148593,7.961544193910953,1.1492194344165796,5.690769274079514,-8.21299102783206,86.58528642804646,46.63718644298986,2.270774919831456,7,-3.6249923706054688,-2.5749893188476562,-3.3374900817871094,-8.999992370605469,5.1500091552734375,1,0.042576465526795726,-6.0000762951094835,134.5,1.258060070288735,134.44999694824222,-1.2978637750795716,132.89999389648438,0.042576465526795726 3218,2018-07-11,139.5,139.75,135.69999694824222,136.44999694824222,123241.0,0.015283887895204407,1.2816898986903082,0.6489372408844888,66.58094560425906,46.0393706379939,-6.175219161354391,-5.177092550866149,-5.877396971982023,-11.673751007128217,10.915829317153722,4.050003051757784,-0.8390891550416484,5.327500152587902,0.19940719516600325,10.4555931100098,2.7634536738769384,7.891546631298866,-9.940477246093792,97.1590918942913,51.421578240582235,2.564046478710954,7,-5.099998474121094,-4.674995422363281,-5.0749969482421875,-11.099998474121094,4.600006103515625,2,0.03046594982078843,-1.4680880075579932,137.39999389648438,-6.0000762951094835,134.5,1.258060070288735,134.44999694824222,0.03046594982078843 3219,2018-07-12,143.0,143.60000610351562,139.35000610351562,139.5,100602.0,0.02508960573476693,-1.2368492908655777,1.1475398354053687,74.94301422923758,48.10443874236289,-9.13917134470833,-8.656225622737566,-9.233852406466923,-14.96055350365242,10.96631682314057,4.25,-0.4941213963599296,8.53250045776366,2.1660369724732504,14.89896394305407,5.3492687151184555,11.715732200408866,-12.829048611328176,94.49536147200993,41.197216081798004,3.1832317426452077,7,-6.674995422363281,-6.674995422363281,-8.64999771118164,-14.599998474121094,1.25,3,0.00734267868362104,1.2816898986903082,139.5,-1.4680880075579932,137.39999389648438,-6.0000762951094835,134.5,0.00734267868362104 3220,2018-07-13,142.35000610351562,145.35000610351562,142.0500030517578,143.4499969482422,91695.0,-0.004545411863527082,-2.8823635009110413,-0.31428309849330355,73.601773977611,52.300393304509804,-8.085293045770612,-8.057029087757542,-8.465861804299152,-14.101372459999993,10.2343103065382,3.3000030517578125,-0.2464023443633323,7.652506256103521,0.5025718457150674,14.802440666491975,4.07753905090928,11.227473461297762,-11.104730337656292,76.28460214394872,16.247263084407393,3.5749672051942274,7,-4.6750030517578125,-5.150001525878906,-8.000003814697266,-13.950004577636719,5.1999969482421875,4,0.013698608111222477,-1.2368492908655777,143.0,1.2816898986903082,139.5,-1.4680880075579932,137.39999389648438,0.013698608111222477 3221,2018-07-16,142.25,143.25,141.0,142.25,77727.0,-0.0007025366998782978,1.25,-0.0,71.8969322382283,56.10666585354288,-6.707550674561816,-7.955352824713657,-8.225633786352205,-13.82336961248484,10.346849633780492,2.25,0.019372446878151095,7.292500305175793,-0.5611801416139599,15.14618075196556,3.365660081780902,11.219340528570683,-9.594251200375027,75.4940406329799,12.503792989813924,3.926840223394881,7,-4.424995422363281,-5.049995422363281,-8.099994659423828,-13.849998474121094,3.5,0,0.012653800012357275,-2.8823635009110413,142.35000610351562,-1.2368492908655777,143.0,1.2816898986903082,139.5,0.012653800012357275 3222,2018-07-17,143.8000030517578,144.0,141.5,142.25,76856.0,0.010896330768068951,1.5641065769396298,100.0,72.66511275153513,60.634470611047554,-7.02933145150331,-9.342464387846405,-9.609676697366012,-15.210901489767934,10.96968899566692,2.5,0.17473106641409686,8.435002899169916,-0.3593803992513074,17.22938619759114,4.037811249959304,12.832194548380528,-9.87482852174378,83.93780744849566,20.115618162252545,4.3971916492106145,7,-5.650001525878906,-6.599998474121094,-9.6875,-15.400001525878906,1.8499908447265625,1,-0.006258756162539791,1.25,142.25,-2.8823635009110413,142.35000610351562,-1.2368492908655777,143.0,-0.006258756162539791 3223,2018-07-18,142.25,145.5,141.5,144.5,125166.0,-0.010778880520606937,-1.1333333333333333,-1.4516100451856153,69.04760803840188,64.28616781421754,-4.178637476443669,-7.503797418427268,-7.8889604796479205,-13.476251815440946,11.90007293290746,4.0,1.1306760707048795,6.457499694824207,-2.8143757552383306,15.729375144886745,1.8215619697929526,11.093437419855462,-7.182342312635797,47.15441909856443,-15.634313032344217,4.635937725031267,7,-3.1500015258789062,-4.974998474121094,-8.137496948242188,-13.849998474121094,4.649993896484375,2,0.002108984546627779,1.5641065769396298,143.8000030517578,1.25,142.25,-2.8823635009110413,142.35000610351562,0.002108984546627779 3224,2018-07-19,142.14999389648438,143.14999389648438,141.1999969482422,142.10000610351562,88997.0,-0.0007030306046792445,-1.1080978538790187,-0.022216796875,67.48874750761914,67.01438693755773,-2.9374354795389763,-7.048465968512403,-7.559467192237719,-13.20627319971058,13.500957054112451,1.9499969482421875,2.022052580498496,5.90249404907226,-3.690292661201397,15.495280759345903,1.1061006939354456,10.698887404209074,-5.830455131603884,25.555419921875,-34.57819594908921,4.796393355136824,7,-3.0499954223632812,-4.874992370605469,-8.087493896484375,-11.474990844726562,4.75,3,0.013717990086241416,-1.1333333333333333,142.25,1.5641065769396298,143.8000030517578,1.25,142.25,0.013717990086241416 3225,2018-07-20,143.25,144.25,142.1999969482422,142.1999969482422,71803.0,0.007738347877219498,-2.9047563687094007,21.005189255189254,86.59510999404377,71.45522276989365,-2.97024032974727,-7.659058264170056,-8.407636432916831,-14.11062087543695,15.266530234966053,2.100006103515625,3.139814886188617,6.44250030517577,-3.422338131703782,16.30733874205532,1.510081086735994,11.374919523615546,-5.828805886905172,50.0,-16.011798756275994,4.932419218439774,7,-4.150001525878906,-5.974998474121094,-9.087501525878906,-12.525001525878906,4.100006103515625,4,0.00698080279232105,-1.1080978538790187,142.14999389648438,-1.1333333333333333,142.25,1.5641065769396298,143.8000030517578,0.00698080279232105 3226,2018-07-23,143.0,143.5,142.1999969482422,143.0,81937.0,-0.0017452006980802626,1.600006103515625,0.0,84.05791076145204,74.09746167804309,-1.550800520090661,-6.879685615345892,-7.903512261357577,-13.647664267562504,16.873779888960165,1.3000030517578125,4.151676362700414,5.632500457763683,-4.3067515356897275,15.571752451217094,0.6628744610369779,10.602126454490389,-4.609349180476556,41.86050637852416,-27.176814530570702,4.969625996726704,7,-2.4000015258789062,-5.724998474121094,-7.3874969482421875,-10.824996948242188,4.899993896484375,0,0.03181820315914563,-2.9047563687094007,143.25,-1.1080978538790187,142.14999389648438,-1.1333333333333333,142.25,0.03181820315914563 3227,2018-07-24,142.75,145.0,142.35000610351562,143.0,86510.0,-0.0017482517482517723,-4.0476661047491715,-100.0,83.33330410197767,75.95883484445626,-0.5163987198698692,-6.170264143971053,-7.434127526135512,-13.173620748915113,19.009494393992604,2.649993896484375,4.988633906219803,4.890000152587902,-5.0932283292265765,14.87322863440238,-0.10161408831933727,9.881614393495141,-3.506227278819381,36.046557016376575,-36.199043615337224,4.991614240907239,7,-0.3249969482421875,-5.474998474121094,-7.1374969482421875,-10.424995422363281,6.850006103515625,1,0.021015761821365997,1.600006103515625,143.0,-2.9047563687094007,143.25,-1.1080978538790187,142.14999389648438,0.021015761821365997 3228,2018-07-25,143.85000610351562,144.60000610351562,142.64999389648438,143.0,54721.0,0.00770582209117765,-1.5161150597546809,-3.4000244140625,82.68654404999408,76.81922704676256,-1.0442831257979606,-6.8330150274278765,-8.321621930230236,-14.004187948933179,20.568070838392504,1.95001220703125,5.841849697776809,5.490006256103527,-4.648073775898808,15.628086288105862,0.4209662401023593,10.559046272104695,-3.8554861088766756,69.73702702811228,-4.197654360803071,5.069040016001167,7,-0.600006103515625,-6.575004577636719,-8.075004577636719,-11.525001525878906,9.149993896484375,2,0.012512949020478059,-4.0476661047491715,142.75,1.600006103515625,143.0,-2.9047563687094007,143.25,0.012512949020478059 3229,2018-07-26,141.5,145.0,137.10000610351562,145.0,203317.0,-0.01633650332850556,3.5142822265625,-4.117617491832118,70.0854403608544,76.42852331156737,1.1963844578651788,-4.057005568509027,-5.851341206248549,-11.39088252246006,21.529035631401833,7.899993896484375,6.186909900362309,2.7375000000000114,-7.217340261737036,12.692340261737058,-2.239920130868512,7.714920130868535,4.0,55.6961683026419,-14.435472572484933,4.977420130868528,7,-0.1999969482421875,-4.224998474121094,-5.4499969482421875,-9.174995422363281,10.75,3,0.03816250103522534,-1.5161150597546809,143.85000610351562,-4.0476661047491715,142.75,1.600006103515625,143.0,0.03816250103522534 3230,2018-07-27,141.89999389648438,144.14999389648438,141.35000610351562,141.5,87173.0,0.002826811989288913,-7.000174390722414,-0.11428397042410714,70.67034581994994,76.29223593175868,0.8111437394836116,-4.071099275729466,-6.115873235841121,-11.544932116837515,22.116303462922797,2.79998779296875,6.247433919038031,2.7599945068359375,-7.062034030611983,12.582023044283858,-2.1510197618880227,7.671008775559898,3.432006225585951,60.75938609401739,-8.24055682087102,4.9110142687239575,7,-0.5999908447265625,-4.624992370605469,-5.6624908447265625,-9.249992370605469,10.900009155273438,4,0.03523608326331207,3.5142822265625,141.5,-1.5161150597546809,143.85000610351562,-4.0476661047491715,142.75,0.03523608326331207 3231,2018-07-30,140.85000610351562,142.14999389648438,138.55000305175778,139.05000305175778,121370.0,-0.007399491459701646,-1.571419229322969,4.5000762951095545,60.747689318099276,74.96807777248802,1.8345842358839661,-2.2504577358099027,-4.957562550609879,-10.239835006718863,22.647771570887254,3.599990844726591,5.7394662454231025,1.1475067138671875,-7.6043675259033705,9.899380953637746,-3.2284304060180773,5.523443833752452,4.317354138183617,47.46839110431225,-18.509566742755034,4.375937119885276,7,0.4499969482421875,-3.5750045776367188,-4.537502288818359,-8.175003051757812,12.0,0,0.04614838280676348,-7.000174390722414,141.89999389648438,3.5142822265625,141.5,-1.5161150597546809,143.85000610351562,0.04614838280676348 3232,2018-07-31,142.14999389648438,142.5500030517578,138.85000610351562,140.14999389648438,103915.0,0.009229589894467871,1.6428376802432672,1.1111092273131686,58.6885045786373,73.81706627695863,0.308355660070049,-2.837453396141285,-6.109321649814262,-11.313683784228573,23.249738033029473,3.6999969482421875,5.314543835889367,1.9024948120117244,-5.943827530648605,9.748817154672054,-2.0206663593184544,5.825655983341903,2.856019262451184,63.92394550097155,1.8121095480991016,3.9231611713301704,7,-1.0999908447265625,-4.874992370605469,-6.074989318847656,-9.474990844726562,6.95001220703125,1,0.04045023036854456,-1.571419229322969,140.85000610351562,-7.000174390722414,141.89999389648438,3.5142822265625,141.5,0.04045023036854456 3233,2018-08-01,141.14999389648438,143.6999969482422,140.75,142.1999969482422,102649.0,-0.00703482267279032,-2.1892016727014787,-0.5250015258789062,42.7450741038603,71.06776923209651,1.2694016928451788,-1.1066020026621004,-4.979328363568982,-10.112619538447802,24.00339627284301,2.9499969482421875,4.93082931553468,0.40249481201172443,-6.174699825740362,6.979689449763811,-2.8861025068643187,3.6910921308877676,3.697899121342772,51.265707873154945,-6.471001383395098,3.288597318876045,8,-0.0999908447265625,-3.8749923706054688,-5.4749908447265625,-8.474990844726562,5.9000091552734375,2,0.05986548049891005,1.6428376802432672,142.14999389648438,-1.571419229322969,140.85000610351562,-7.000174390722414,141.89999389648438,0.05986548049891005 3234,2018-08-02,143.5500030517578,144.25,140.25,140.5,97009.0,0.017003253695027087,-1.2535191895225937,-2.9047563687094007,54.13791615672549,67.46141436128339,-1.0182069842609849,-2.812002636177027,-7.259073137938174,-12.311534416572698,25.551130382606637,4.0,4.430114727136129,2.270003509521473,-3.275637362739417,7.815644381782363,-0.5028169266089719,5.042823945651918,1.142932227783092,87.71934521021008,30.99334946955276,2.7728204361304516,8,-2.5,-6.275001525878906,-7.875,-10.875,7.5999908447265625,3,0.06583069834442945,-2.1892016727014787,141.14999389648438,1.6428376802432672,142.14999389648438,-1.571419229322969,140.85000610351562,0.06583069834442945 3235,2018-08-03,143.64999389648438,145.64999389648438,143.10000610351562,144.0,83070.0,0.0006965575938755464,-2.5172689579693976,-0.11475598469119744,54.827565160290945,64.2135981833766,-1.1795322342701127,-2.305623794818132,-7.241605594236972,-12.195832631905716,27.014342638789955,2.54998779296875,4.101355684100724,1.9099945068359432,-2.69704977595876,6.5170387896306465,-0.3935276345613943,4.213516648233281,-6.54998779296875,71.83094959220307,16.756946454696774,2.303522141397346,8,-2.274993896484375,-6.299995422363281,-8.599990844726562,-10.974990844726562,7.350006103515625,4,0.059867779108385255,-1.2535191895225937,143.5500030517578,-2.1892016727014787,141.14999389648438,1.6428376802432672,142.14999389648438,0.059867779108385255 3236,2018-08-06,143.89999389648438,145.4499969482422,143.1999969482422,143.89999389648438,91009.0,0.0017403411808019076,-2.214299727520436,-0.0,50.37875328728723,60.551981426188775,-1.4398590795192376,-1.913392708251905,-7.373655937844376,-12.25922921414275,28.07456095850092,2.25,3.8413698463903074,1.6899948120117188,-1.5102703647313263,4.890259988754764,0.08986222364018204,3.2901274003832555,-6.628988037109366,74.2646596835142,21.898165214517853,1.6001325883715247,8,-2.524993896484375,-6.549995422363281,-9.362491607666016,-11.224990844726562,7.6500091552734375,0,0.06184857215265582,-2.5172689579693976,143.64999389648438,-1.2535191895225937,143.5500030517578,-2.1892016727014787,141.14999389648438,0.06184857215265582 3237,2018-08-07,143.25,144.9499969482422,143.25,144.0,81095.0,-0.004516983488907944,-3.5333251953125,-100.0,54.065044684725805,57.37181483004785,-0.7950941143671741,-0.8460363967077456,-6.596326538317669,-11.450862845877708,28.400979589441945,1.6999969482421875,3.1029812888975243,0.7475006103515511,-1.541253826007022,3.0362550467101244,-0.3968766078277213,1.8918778285308235,-5.811414379882791,55.55561834899716,2.4253266734183825,1.1443772181792824,8,-1.875,-5.4250030517578125,-9.574996948242188,-10.574996948242188,9.600006103515625,1,0.06701574941372157,-2.214299727520436,143.89999389648438,-2.5172689579693976,143.64999389648438,-1.2535191895225937,143.5500030517578,0.06701574941372157 3238,2018-08-08,143.75,144.6999969482422,142.9499969482422,143.89999389648438,82607.0,0.003490401396160525,1.0,0.19999186197916666,56.29924571011142,55.84001542440975,-1.4648124957810467,-1.0659642714198867,-6.941212659937094,-11.763226062448098,28.360872869497594,1.75,2.4841562964915056,1.0350006103515739,-0.8299399316810252,2.899941152384173,0.10253033933526012,1.9674708813678876,-6.147186214355457,64.81488807383002,7.857969111089616,0.932470271016305,8,-1.6500015258789062,-5.775001525878906,-10.137496948242188,-11.074996948242188,7.75,2,0.03721743376358688,-3.5333251953125,143.25,-2.214299727520436,143.89999389648438,-2.5172689579693976,143.64999389648438,0.03721743376358688 3239,2018-08-09,144.0500030517578,144.0500030517578,142.4499969482422,143.5,62021.0,0.0020869777513587984,4.818171729782216,-3.6668362156663274,53.361363394484,53.91679515491353,-1.525478516558735,-1.3526199272082806,-7.122939049736573,-11.862362637111374,27.346659219036518,1.600006103515625,1.8770985114600762,1.28250350952149,-0.673130695310391,3.238137714353371,0.3046864071055495,2.2603206119374306,-6.286245663896466,50.000238418806475,-7.512958672132598,0.9778171024159336,8,-1.9500045776367188,-5.750007629394531,-10.4375,-11.375,4.649993896484375,3,0.020826101606690628,1.0,143.75,-3.5333251953125,143.25,-2.214299727520436,143.89999389648438,0.020826101606690628 3240,2018-08-10,144.3000030517578,144.89999389648438,142.6999969482422,143.5,68673.0,0.001735508467224145,1.2000137330149308,1.454542932445554,55.462207501952236,53.32951939756386,-1.5636721053123779,-1.5273485694673923,-7.250930751822892,-11.896826108867458,26.03350318173017,2.1999969482421875,1.2070140122197017,1.4350036621093807,-0.6246611680678598,3.494668492286621,0.40517124702077467,2.4648360771979867,-6.378520933724019,61.6668701171875,2.0839190831691283,1.0298324150886142,8,-2.0500030517578125,-5.125007629394531,-10.6875,-11.625,1.149993896484375,4,0.04747048302049994,4.818171729782216,144.0500030517578,1.0,143.75,-3.5333251953125,143.25,0.04747048302049994 3241,2018-08-13,144.0500030517578,144.3000030517578,142.0,143.60000610351562,61707.0,-0.001732501695861588,3.842127242647649,0.5624940395582597,55.462207501952236,52.971041944598845,-0.9074443101789029,-1.1969508815646748,-6.877699934514112,-11.491230362895891,24.984856432055423,2.3000030517578125,0.9325276599261656,1.09500350952149,-1.0083547146326737,3.198361733675654,0.0433243974444224,2.1466826215985577,-5.973950698154994,69.49170076190575,6.645218823343541,1.051679112077077,8,-1.100006103515625,-4.875007629394531,-10.4375,-11.375,1.899993896484375,0,0.04824711420342709,1.2000137330149308,144.3000030517578,4.818171729782216,144.0500030517578,1.0,143.75,0.04824711420342709 3242,2018-08-14,142.89999389648438,144.8000030517578,142.5500030517578,144.39999389648438,61603.0,-0.00798340250544971,-1.0454715698650279,-3.3333559391000644,46.02504743639182,53.335483425991235,0.4024637739139507,-0.12419274477315412,-5.620117907690087,-10.13085626233331,23.785856583230043,2.25,0.5749152526738897,-0.010005187988269881,-2.075411685854732,2.0554013098781923,-1.0427084369214867,1.022698060944947,-4.672462712023929,31.034337609311034,-29.662415061138407,1.0327032489332266,8,0.0500030517578125,-3.7249984741210938,-9.249992370605469,-8.849990844726562,2.100006103515625,1,0.06053190710098577,3.842127242647649,144.0500030517578,1.2000137330149308,144.3000030517578,4.818171729782216,144.0500030517578,0.06053190710098577 3243,2018-08-15,142.5500030517578,144.3000030517578,141.8000030517578,143.5,70938.0,-0.002449201257349931,-1.0408188686060924,0.633331298828125,55.27641504659697,53.461983302643624,1.0861507989581014,0.26290525293768496,-5.1144348118533,-9.560021314499181,22.100766468581277,2.5,0.5341484309675479,-0.3749961853027344,-2.424516913221453,1.674524542615984,-1.3997565492620936,0.6497641786566248,-4.174022613056877,24.193619838453245,-35.60163677310022,1.0247603639593543,8,1.1749954223632812,-1.8750076293945312,-8.25,-7.724998474121094,2.0,2,0.07225536886181638,-1.0454715698650279,142.89999389648438,3.842127242647649,144.0500030517578,1.2000137330149308,144.3000030517578,0.07225536886181638 3244,2018-08-16,144.10000610351562,144.25,141.8000030517578,142.5,71557.0,0.010873398937739864,1.578952440610996,-1.6842223614256573,59.90998669320694,54.026696806300954,-0.42200838459282863,-1.1947739664880714,-6.4939718905081065,-10.87153813421321,20.459197833922797,2.4499969482421875,0.49289000654849247,1.0775062561035043,-1.0020899974852284,3.157102509692237,0.03770812930915213,2.1173043828978564,-5.5785453956590345,74.1938659486811,13.920735661022242,1.0397981267943648,8,-0.475006103515625,-2.725006103515625,-9.487503051757812,-9.275001525878906,-0.9000091552734375,3,0.0513531823945137,-1.0408188686060924,142.5500030517578,-1.0454715698650279,142.89999389648438,3.842127242647649,144.0500030517578,0.0513531823945137 3245,2018-08-17,144.25,145.75,142.9499969482422,144.39999389648438,75426.0,0.0010409013888357244,-1.0363658558238635,-0.09374582769078182,66.66666666666666,55.83646495956533,-0.5341080398976885,-1.3344258234638744,-6.4327803226438505,-10.825258781627667,18.702796817595047,2.8000030517578125,0.82828206231693,1.1775001525878963,-0.9720370338482951,3.3270373390240877,0.1027315593698006,2.252268745805992,-5.585968628370864,62.025287116550196,0.12697233733654656,1.0747685932180928,8,-0.47499847412109375,-2.8249969482421875,-7.924995422363281,-7.924995422363281,-1.149993896484375,4,0.030849198947952683,1.578952440610996,144.10000610351562,-1.0408188686060924,142.5500030517578,-1.0454715698650279,142.89999389648438,0.030849198947952683 3246,2018-08-20,147.5500030517578,148.9499969482422,144.6999969482422,145.0,103574.0,0.022876970896068105,-1.6984048556716511,-17.000712105798577,72.13119059858244,57.8438145055494,-3.6452450399922327,-4.507160822514351,-9.44827147282129,-13.918185293801116,17.203024831408108,4.6999969482421875,0.8970089120284683,4.250003051757801,1.313658192515561,7.186347911000041,2.781830622136681,5.718175481378921,-8.602532934993832,80.41964906889297,18.001881196682817,1.4681724296211212,8,-2.1750030517578125,-4.525001525878906,-10.112499237060547,-10.349998474121094,-2.9499969482421875,0,-0.014232504643046151,-1.0363658558238635,144.25,1.578952440610996,144.10000610351562,-1.0408188686060924,142.5500030517578,-0.014232504643046151 3247,2018-08-21,145.75,147.75,145.75,147.75,71347.0,-0.012199274920559722,1.0,-0.7843127868499314,67.6923311673678,59.10971288968901,-1.6241166612472853,-2.6044110431168974,-7.443282535326375,-11.928252330989636,15.318143562554676,2.0,0.9125746369442993,2.3000000000000114,-0.8188754848972337,5.4188754848972565,0.740562257551403,3.8594377424486197,-6.202378273347335,55.24475972188432,-8.229086236807191,1.55943774244862,8,-0.375,-2.7249984741210938,-8.237495422363281,-8.549995422363281,-0.399993896484375,1,0.00137219175466341,-1.6984048556716511,147.5500030517578,-1.0363658558238635,144.25,1.578952440610996,144.10000610351562,0.00137219175466341 3248,2018-08-22,145.64999389648438,147.0500030517578,145.35000610351562,146.25,47709.0,-0.0006861482230917648,-1.833371480888075,0.3000030517578125,59.81304412928619,59.82656630466703,-1.3703615806580558,-2.4903201693786627,-7.172299673324062,-11.616212298997198,13.258557377753307,1.6999969482421875,0.9949445367642227,2.109994506835932,-1.1578084195760994,5.377797433247963,0.47609304362993043,3.743895970041933,-5.538229656536345,53.84607176545407,-6.289858347453418,1.6339014632060154,8,-0.274993896484375,-2.6249923706054688,-7.9749908447265625,-8.449989318847656,-1.0,2,-0.0044627114570724435,1.0,145.75,-1.6984048556716511,147.5500030517578,-1.0363658558238635,144.25,-0.0044627114570724435 3249,2018-08-23,146.89999389648438,147.6999969482422,145.89999389648438,145.9499969482422,50643.0,0.008582218004680398,-2.4285672765320507,-1.5833121407863282,63.71307310565773,60.74332914952319,-2.429012487667052,-3.4941714102721733,-8.28001801437074,-12.64236197450822,13.548170384252757,2.0500030517578125,1.1134457942511347,3.0899948120117244,-0.35561306224656164,6.5356026862700105,1.3671908748825672,4.812798749140882,-6.257935694038707,65.83328247070312,6.880231855720318,1.7228039371291441,8,-1.524993896484375,-3.8749923706054688,-8.712493896484375,-9.624992370605469,-2.0999908447265625,3,-0.0159972154007203,-1.833371480888075,145.64999389648438,1.0,145.75,-1.6984048556716511,147.5500030517578,-0.0159972154007203 3250,2018-08-24,146.89999389648438,147.5,146.5,147.25,45261.0,0.0,1.3529242810469249,-0.368428660916494,62.93102767890263,61.57319805807323,-2.258973872167985,-3.2679259460064145,-8.155757267780075,-12.440189800396809,13.853434437494183,1.0,1.172816392170148,2.8399948120117244,-0.7448552642803179,6.424844888303767,1.047569773865689,4.63241985015776,-5.759459369290909,51.76463407628676,-5.0346627493645215,1.7924250381460227,8,-1.524993896484375,-3.8749923706054688,-8.712493896484375,-9.624992370605469,-1.899993896484375,4,-0.02518718245045981,-2.4285672765320507,146.89999389648438,-1.833371480888075,145.64999389648438,1.0,145.75,-0.02518718245045981 3251,2018-08-27,147.35000610351562,148.3000030517578,146.6999969482422,147.14999389648438,56966.0,0.003063391597880827,-1.9090858648911084,-0.5714534833028163,67.98244439923332,64.01290883172229,-2.4492141557190337,-3.379262872870015,-8.451151113258334,-12.680167161427647,15.224556136883043,1.600006103515625,1.2841110812639727,2.9650070190429574,-0.5727756370297072,6.502789675115622,1.1961156910066393,4.7338983470792755,-5.740903831059228,67.7966803047623,10.392274550032333,1.7688913280363323,8,-1.975006103515625,-4.325004577636719,-9.162506103515625,-10.075004577636719,-2.95001220703125,0,-0.02884288988094319,1.3529242810469249,146.89999389648438,-2.4285672765320507,146.89999389648438,-1.833371480888075,145.64999389648438,-0.02884288988094319 3252,2018-08-28,147.89999389648438,148.0,147.1999969482422,147.5,69872.0,0.0037325264349319376,1.6666497126290627,1.9998474214220323,68.1222247690528,65.44022102310628,-2.475712474570713,-3.6642562008039476,-8.791808358112121,-13.00121758892061,16.55007583301019,0.8000030517578125,1.3739118559902863,3.227494812011713,-0.47619806532529196,6.931187689348718,1.3756483733432106,5.079341250680216,-5.850437943480841,86.44035359047437,28.735156913898237,1.8518464386684996,8,-2.524993896484375,-4.874992370605469,-8.962493896484375,-10.624992370605469,-4.04998779296875,1,-0.0223122916102243,-1.9090858648911084,147.35000610351562,1.3529242810469249,146.89999389648438,-2.4285672765320507,146.89999389648438,-0.0223122916102243 3253,2018-08-29,149.60000610351562,149.6999969482422,147.5500030517578,147.64999389648438,82776.0,0.011494335883618145,1.0,4.87510490577554,71.59530671302481,66.73858991419715,-3.431357842192199,-4.952682663635812,-10.195555936457708,-14.487226829175086,17.7870081821276,2.149993896484375,1.543272229965595,4.505006408691401,0.5724294653108757,8.437583352071925,2.538717937001138,6.471294880381663,-7.136423690797784,97.36866409409043,37.09064586148683,1.966288471690264,8,-3.2750091552734375,-6.200004577636719,-9.750003814697266,-12.325004577636719,-8.20001220703125,2,-0.028409089750031313,1.6666497126290627,147.89999389648438,-1.9090858648911084,147.35000610351562,1.3529242810469249,146.89999389648438,-0.028409089750031313 3254,2018-08-30,153.0,153.14999389648438,149.4499969482422,149.85000610351562,87157.0,0.022727231001125503,1.1449371511468478,1.6153713731259194,77.18746453527018,67.9075674551531,-6.074970751042116,-8.019574406728509,-13.232714191320667,-17.661653030888203,19.224610130172113,3.6999969482421875,2.0610719245978544,7.432500457763666,2.219229743705057,12.645771171822275,4.825865100734347,10.039135814792985,-9.957504424440202,97.74445061425287,36.08715595315784,2.606635357029311,8,-4.075004577636719,-7.875,-12.737499237060547,-15.724998474121094,-11.899993896484375,3,-0.05457520329095178,1.0,149.60000610351562,1.6666497126290627,147.89999389648438,-1.9090858648911084,147.35000610351562,-0.05457520329095178 3255,2018-08-31,152.25,153.39999389648438,151.89999389648438,153.10000610351562,24385.0,-0.004901960784313708,1.068991644392061,-0.26984373032096803,74.84845262150378,68.20948545769991,-4.54923172422923,-6.9485020280368985,-12.088874809196824,-16.676181180198625,20.359192436070877,1.5,2.52163400287958,6.252500152587885,0.33415420614772984,12.17084609902804,3.2933271793678216,9.211673125807948,-8.196754592347759,82.83590417476104,21.253805508447513,2.9591729732200704,8,-2.875,-6.275001525878906,-12.96249771118164,-14.974998474121094,-13.550003051757784,4,-0.04893265647449707,1.1449371511468478,153.0,1.0,149.60000610351562,1.6666497126290627,147.89999389648438,-0.04893265647449707 3256,2018-09-03,152.8000030517578,154.85000610351562,151.64999389648438,153.0,65163.0,0.003612499518934831,-1.5599941406607625,0.23528883782716403,81.13208633590621,69.70279158753752,-4.778741559356746,-7.164899656055127,-12.222467800144386,-16.99630053899469,21.659475908691128,3.20001220703125,2.861990829905551,6.357502746582043,-0.20060030883595914,12.915605802000044,3.0784512188730275,9.636554274291058,-7.625147825445708,73.20260655708276,7.436011789120201,3.279051527709002,9,-2.6999969482421875,-6.099998474121094,-13.512500762939453,-15.525001525878906,-21.800003051757812,0,-0.05104713937155958,1.068991644392061,152.25,1.1449371511468478,153.0,1.0,149.60000610351562,-0.05104713937155958 3257,2018-09-04,152.85000610351562,153.14999389648438,150.1999969482422,153.0,71672.0,0.00032724509659121104,12.111631061376738,0.7499809262226291,83.01278508709724,72.28054058284985,-4.152360002110754,-6.80786083675622,-11.882355695926549,-16.806610139632426,22.73017566366092,2.9499969482421875,3.166951740737602,5.9275054931640625,-1.0392949656115036,12.894305951939629,2.4441052637762937,9.410905722551831,-6.320629754395014,72.6027511794203,1.5122916522016396,3.4834002293877773,9,-2.475006103515625,-6.0,-13.562503814697266,-15.575004577636719,-24.0,1,-0.05528303480281571,-1.5599941406607625,152.8000030517578,1.068991644392061,152.25,1.1449371511468478,153.0,-0.05528303480281571 3258,2018-09-05,149.10000610351562,153.0,149.0,153.0,78698.0,-0.02453385574260536,1.0512852615517039,26.001017293997965,64.04492937245294,72.31741350138266,0.15476466062509076,-2.778980862221175,-7.8083989567371646,-12.836289340315062,23.75674213300174,4.0,3.036337890083132,1.9100051879882756,-4.953983337774645,8.773993713751196,-1.5219890748931846,5.341999450869736,-1.405741588779705,1.7095042594147933,-66.13855578331282,3.4319942628814535,9,1.5749969482421875,-1.5500030517578125,-9.937503814697266,-11.825004577636719,-25.400009155273423,2,-0.03521126616423531,12.111631061376738,152.85000610351562,-1.5599941406607625,152.8000030517578,1.068991644392061,152.25,-0.03521126616423531 3259,2018-09-06,147.0500030517578,149.1999969482422,146.85000610351562,149.0,71211.0,-0.013749181541512168,1.0,0.5,57.10659682230351,71.6702545173161,2.4901501514747792,-0.5193277796993243,-5.438685630587486,-10.599600139792358,24.684996763382898,2.3499908447265625,3.0502338185705185,-0.2899978637695426,-6.994326718377408,6.414330990838323,-3.6421622910734754,3.06216656353439,7.8000030517578125,2.4999618530273438,-63.354751501786865,3.352164427303927,9,3.7249984741210938,0.5,-7.887500762939453,-9.775001525878906,-20.000000000000014,3,-0.03842236680052824,1.0512852615517039,149.10000610351562,12.111631061376738,152.85000610351562,-1.5599941406607625,152.8000030517578,-0.03842236680052824 3260,2018-09-07,151.14999389648438,151.14999389648438,147.25,147.5500030517578,65360.0,0.0278816100621464,1.166668785948315,-1.8461520403771665,58.780458939373524,70.64781168844277,-1.0544677123642145,-4.300300586967353,-9.193746639950774,-14.479184739991297,25.56749199656031,4.0999908447265625,3.353785088185276,3.467493438720709,-3.2826560548368207,10.217642932278238,0.09241869194192986,6.842568185499488,3.5400122070312534,53.749847412109375,-9.838566260301192,3.3750747467787647,9,-0.29998779296875,-2.8249893188476562,-11.987491607666016,-13.874992370605469,-26.199996948242173,4,-0.06649016340583858,1.0,147.0500030517578,1.0512852615517039,149.10000610351562,12.111631061376738,152.85000610351562,-0.06649016340583858 3261,2018-09-10,151.0,151.8000030517578,145.10000610351562,147.75,120994.0,-0.0009923513234615378,1.7628818625137643,0.9027800736662301,63.92572493390558,70.18153392898196,-0.3713221930120767,-3.797640662058541,-8.540324019070624,-14.096242243066058,26.484947321253554,6.6999969482421875,3.5235564807022968,2.9699996948242244,-3.707962558337499,9.647961947985948,-0.3689814317566231,6.308980821405072,3.5332061035156244,73.2919607858004,8.290885632054824,3.3389811265808556,9,-1.024993896484375,-2.6749954223632812,-11.637500762939453,-13.650001525878906,-26.099998474121094,0,-0.08145697385270056,1.166668785948315,151.14999389648438,1.0,147.0500030517578,1.0512852615517039,149.10000610351562,-0.08145697385270056 3262,2018-09-11,151.5500030517578,152.6999969482422,150.64999389648438,151.39999389648438,92382.0,0.003642404316276826,-1.4848383964488834,0.046156663161057696,65.28499539469263,69.48038822694505,-0.39015131293609784,-3.864515568080037,-8.62332002623225,-14.41731377813744,27.365404464139644,2.0500030517578125,3.7535476114672406,3.0875022888183707,-3.3059059114587797,9.480910489095521,-0.10920181132021867,6.28420638895696,2.605875051757806,81.6455940695415,14.604206415670973,3.196704100138576,9,-1.5749969482421875,-3.2249984741210938,-12.187503814697266,-14.200004577636719,-26.250000000000014,1,-0.1355988296795977,1.7628818625137643,151.0,1.166668785948315,151.14999389648438,1.0,147.0500030517578,-0.1355988296795977 3263,2018-09-12,152.85000610351562,155.9499969482422,151.9499969482422,152.0,119782.0,0.008578047018011903,-7.420944426598137,5.666361509510732,65.3747036957012,68.16785924477072,-1.3194103505005899,-4.588561222143312,-9.428357221881583,-15.475308198073208,28.930901310213,4.399993896484375,3.947945257143317,3.8725051879882812,-2.165052627074232,9.910063003050794,0.8537262804570105,6.891284095519552,-7.75,71.42863170033682,4.059507059862639,3.0187789075312583,9,-2.3250045776367188,-3.975006103515625,-13.250007629394531,-15.500007629394531,-26.350006103515625,2,-0.15701667675267428,-1.4848383964488834,151.5500030517578,1.7628818625137643,151.0,1.166668785948315,151.14999389648438,-0.15701667675267428 3264,2018-09-13,151.5,153.9499969482422,151.10000610351562,153.5,70412.0,-0.008832227998743725,-1.035716621253406,-2.352924281046925,61.111119301545926,66.64148887588652,-0.2285945308118471,-2.7992604210472223,-7.64528368932929,-13.856752465495276,30.456478682262738,2.8499908447265625,4.097575537642513,2.152499389648426,-3.5226087014180507,7.827607480714903,-0.6850546558848123,4.9900534351816646,-6.182994079589832,58.98616863437238,-9.928989601627741,2.8375540455332415,9,-0.9749984741210938,-2.625,-11.462501525878906,-14.150001525878906,-25.3000030517578,3,-0.18349836997859936,-7.420944426598137,152.85000610351562,-1.4848383964488834,151.5500030517578,1.7628818625137643,151.0,-0.18349836997859936 3265,2018-09-14,148.6999969482422,152.3000030517578,148.39999389648438,151.5500030517578,108083.0,-0.01848186832843446,-1.2608668730650154,1.4250030517578125,52.928396238593145,63.507745531740625,2.251670966235281,0.3701991079593654,-4.4857894524702715,-10.87999447187417,31.135307449516446,3.9000091552734375,3.98071169430699,-0.8700035095214957,-6.029097088478352,4.28909006943536,-3.449550298999924,1.7095432799569323,-3.1703312072753818,33.17966711903975,-34.39493038671307,2.5795467894784267,9,1.8250045776367188,0.1750030517578125,-8.5,-11.349998474121094,-22.54999542236328,4,-0.1455951199785167,-1.035716621253406,151.5,-7.420944426598137,152.85000610351562,-1.4848383964488834,151.5500030517578,-0.1455951199785167 3266,2018-09-17,145.4499969482422,148.60000610351562,145.25,148.39999389648438,132146.0,-0.02185608652790505,-1.0000091097497097,1.035084431785328,45.242727191383025,59.31107243221682,4.86057039111239,3.6415072312757673,-0.9082636162742688,-7.54538922064981,30.486972288250016,3.4499969482421875,3.3098303386895793,-4.015003204345703,-9.426505753925568,1.3964993452341616,-6.72075447913565,-1.3092519295557565,10.5,1.8691308905003317,-60.70342966255373,2.705751274789936,9,5.075004577636719,3.4250030517578125,-4.737499237060547,-8.099998474121094,-21.849998474121094,0,-0.14094190739168477,-1.2608668730650154,148.6999969482422,-1.035716621253406,151.5,-7.420944426598137,152.85000610351562,-0.14094190739168477 3267,2018-09-18,145.9499969482422,146.0,141.0,145.89999389648438,138136.0,0.0034376074973581083,65.66259790458753,-0.016950204571434483,42.56617372393342,56.924544026825764,3.6642039648895945,3.3278809254877046,-1.1616646375833284,-7.944243796891243,30.18153238360275,5.0,2.6879411892930136,-3.525003051757807,-8.908266212281347,1.8582601087657338,-6.216634632019577,-0.8333714714960365,9.786000061035168,33.11035423872916,-24.025500194882113,2.6916315802617707,9,2.5250015258789062,2.5250015258789062,-4.887500762939453,-8.599998474121094,-22.39999389648439,1,-0.14422744681404942,-1.0000091097497097,145.4499969482422,-1.2608668730650154,148.6999969482422,-1.035716621253406,151.5,-0.14422744681404942 3268,2018-09-19,145.0,147.3000030517578,144.5500030517578,146.1999969482422,107930.0,-0.006509057678014796,-1.6190590372388738,-23.998474214220323,31.900457487368342,54.12386187849964,4.438175064993999,4.45510048858165,-0.03872325252120845,-6.892010162972241,29.93212462378823,2.75,1.840944771789168,-4.44250030517577,-9.929836144574892,1.0448355342233526,-7.186168224875331,-1.6988323854762086,10.146557128906267,30.888038167012493,-20.2390241134374,2.743667919699563,9,3.4749984741210938,3.4749984741210938,-3.9375038146972656,-7.650001525878906,-22.099998474121094,2,-0.13586204791891177,65.66259790458753,145.9499969482422,-1.0000091097497097,145.4499969482422,-1.2608668730650154,148.6999969482422,-0.13586204791891177 3269,2018-09-20,144.5500030517578,146.0,144.14999389648438,145.0,84442.0,-0.0031034272292564946,-1.9599736331343611,0.37499841053876376,32.339459013008465,51.185972997792405,5.0246489890339205,4.975090587688726,0.469722144482688,-6.3158080205568865,29.503949118434463,1.850006103515625,0.8856870961115817,-4.774997711181641,-10.58284407543448,1.0328486530711984,-7.67892089330806,-1.871074529055221,10.030691791992211,31.415947725833394,-15.05160192360211,2.9039231821264155,9,3.9249954223632812,3.9249954223632812,-2.350006103515625,-7.200004577636719,-20.300003051757812,3,-0.12487030557373835,-1.6190590372388738,145.0,65.66259790458753,145.9499969482422,-1.0000091097497097,145.4499969482422,-0.12487030557373835 3270,2018-09-21,143.1999969482422,145.75,141.89999389648438,144.60000610351562,196543.0,-0.00933937097899773,1.0810860967572984,3.1111525550167847,28.76105417948922,47.27878735841281,5.731034055603715,6.359757655713793,1.8846490402363827,-4.856544231657438,29.24296841858377,3.850006103515625,0.454316128299979,-5.940003967285151,-12.284054502409163,0.4040465678388614,-9.11202923484717,-2.7679786997231304,10.837470101757845,28.94730501893293,-13.554395374261986,3.1720252675620126,9,5.275001525878906,5.275001525878906,-0.6999969482421875,-5.849998474121094,-21.449996948242188,4,-0.11871508632883854,-1.9599736331343611,144.5500030517578,-1.6190590372388738,145.0,65.66259790458753,145.9499969482422,-0.11871508632883854 3271,2018-09-24,143.10000610351562,144.8000030517578,142.5,143.5,78534.0,-0.0006982601037534009,-1.8749928474699118,0.28570805767784546,28.476815392181308,43.18898958035601,5.132277013035036,6.456027731494913,2.052961289823685,-4.636389388616209,28.714640850671497,2.3000030517578125,0.2906146446557898,-5.827494812011707,-12.687715348056884,1.0327257240334689,-9.257605080034295,-2.3973845439891193,10.415962264484392,33.333414067627885,-5.13926061403766,3.430110268022587,9,5.374992370605469,5.374992370605469,-0.5000038146972656,-5.700004577636719,-22.150009155273423,0,-0.11844866425355305,1.0810860967572984,143.1999969482422,-1.9599736331343611,144.5500030517578,-1.6190590372388738,145.0,-0.11844866425355305 3272,2018-09-25,144.60000610351562,144.89999389648438,143.0500030517578,143.0500030517578,98890.0,0.010482179846414086,-1.3870802610724446,-3.875066758220798,38.97058493538201,40.25519860698721,2.8415648368657003,4.949909254580916,0.5901525890179187,-6.003887816341717,28.14572015263276,1.8499908447265625,-0.22143780303505878,-4.162495422363293,-11.28066220686921,2.955671362142624,-7.721578814616237,-0.6034120301103485,8.415323529764379,50.00014128484438,6.593083877713745,3.5590833922529517,9,2.8749923706054688,3.8749923706054688,-0.4000053405761719,-5.600006103515625,-22.00000762939453,1,-0.14522826239966502,-1.8749928474699118,143.10000610351562,1.0810860967572984,143.1999969482422,-1.9599736331343611,144.5500030517578,-0.14522826239966502 3273,2018-09-26,145.35000610351562,146.0,143.35000610351562,145.0,98535.0,0.005186721772771463,2.212125695895833,0.2258099447731367,45.5497440756325,38.52615691521905,1.0234342475638698,4.074063964731522,-0.06320536615220362,-6.6060997054738095,26.893466198556236,2.649993896484375,-0.8564134383665589,-3.199995422363287,-10.465124875439557,4.065134030712983,-6.832560148901422,0.43256930417484796,7.184710344433171,84.14651393013717,34.095831246849144,3.632564726538141,9,1.2999954223632812,3.1249923706054688,-1.1500053405761719,-6.350006103515625,-23.050003051757827,2,-0.14998281483546871,-1.3870802610724446,144.60000610351562,-1.8749928474699118,143.10000610351562,1.0810860967572984,143.1999969482422,-0.14998281483546871 3274,2018-09-27,144.64999389648438,146.25,143.64999389648438,145.0,85363.0,-0.004816045253776657,-1.2127654048438412,-1.0,29.299379152428386,35.90071057231185,0.7259277427761219,4.338897709023286,0.7305312211900059,-5.732927040054221,24.69857591689585,2.600006103515625,-1.6494445082889229,-3.4825073242187443,-10.629629621089265,3.6646149726517763,-7.056068472654005,0.09105382421651598,7.42333389354647,63.21830210255295,13.072268833353121,3.5735611484352576,9,0.1500091552734375,3.8250045776367188,-0.4499931335449219,-5.649993896484375,-20.399993896484375,3,-0.15036289864049612,2.212125695895833,145.35000610351562,-1.3870802610724446,144.60000610351562,-1.8749928474699118,143.10000610351562,-0.15036289864049612 3275,2018-09-28,144.8000030517578,146.75,144.5,145.0,105407.0,0.0010370491642106572,-4.624978542409735,0.5714098875228878,30.25482133155542,34.23538769899768,-0.039642184539019354,3.796800054247285,0.6424600494340211,-5.704750263353617,22.269680383582433,2.25,-2.616163303584841,-2.9599983215331918,-9.978966178967937,4.058969535901554,-6.4694822502505644,0.5494856071841809,6.830391626671798,54.11771886488971,6.614478955866176,3.509483928717372,9,-0.6500015258789062,3.6749954223632812,-0.6000022888183594,-5.8000030517578125,-20.150001525878906,4,-0.14191990758738005,-1.2127654048438412,144.64999389648438,2.212125695895833,145.35000610351562,-1.3870802610724446,144.60000610351562,-0.14191990758738005 3276,2018-10-01,145.0,145.10000610351562,143.0,143.5,99129.0,0.0013811943648280867,1.470577675654328,-7.500114442664225,28.66451486561847,32.69075893696268,-0.34663652632917774,3.1436618284653832,0.5160615740418848,-5.723589328350158,19.564345268236245,2.100006103515625,-3.4748322741604625,-2.3700012207031307,-9.069365837139912,4.329363395733651,-5.719683528921507,0.979681087515246,6.205178891292434,53.333333333333336,9.729632187416946,3.3496823082183886,10,-0.40000152587890625,3.4749984741210938,-0.7999992370605469,-6.0,-20.099998474121094,0,-0.16034482758620694,-4.624978542409735,144.8000030517578,-1.2127654048438412,144.64999389648438,2.212125695895833,145.35000610351562,-0.16034482758620694 3277,2018-10-02,144.39999389648438,144.6999969482422,143.0,144.5,76099.0,-0.004137973127693928,5.79998779296875,-0.06667073567708333,21.160415954938216,31.497420988914886,0.01159940213605637,3.2445029243216084,1.1922709484134657,-4.962437564413847,17.571942650437634,2.0,-3.999328739484014,-2.547506713867193,-8.845499951970055,3.7504865242356686,-5.696503332918638,0.6014899051842519,6.396977839156364,37.33317057291667,-2.637228637734225,3.148996619051437,10,-0.0749969482421875,4.075004577636719,-0.19999313354492188,-5.399993896484375,-16.99999237060547,1,-0.16239610761377665,1.470577675654328,145.0,-4.624978542409735,144.8000030517578,-1.2127654048438412,144.64999389648438,-0.16239610761377665 3278,2018-10-03,143.85000610351562,145.0,143.60000610351562,144.39999389648438,69642.0,-0.0038087798906903947,-1.6666860431320119,5.499542264266097,22.382705685080765,30.391115063589588,0.42611630292731206,3.563721140094941,1.7781803424265377,-4.264841642179675,16.0885768167801,1.399993896484375,-4.087960495785836,-2.834994506835926,-9.192592228433995,3.5226032147621424,-6.013793367634975,0.34380435396312237,6.555086762699489,22.666829427083332,-14.282773448612932,3.1787988607990387,10,0.4749908447265625,4.624992370605469,0.3499946594238281,-4.850006103515625,-16.25000762939453,2,-0.14772336967509658,5.79998779296875,144.39999389648438,1.470577675654328,145.0,-4.624978542409735,144.8000030517578,-0.14772336967509658 3279,2018-10-04,141.39999389648438,144.64999389648438,140.89999389648438,144.25,107199.0,-0.017031714307111034,1.0547979565729957,5.181944290311841,22.96298221957487,29.746884845821327,2.662276526832926,5.869687652906578,4.3121447315459704,-1.7142987327607102,15.857746326069211,3.75,-4.2157096700645695,-5.002506256103516,-11.780060864966714,1.7750483527596828,-8.391283560535129,-1.6137289516719022,8.628895255082142,8.546999629616105,-27.68649345222702,3.3887773044316027,10,2.4250030517578125,7.025001525878906,3.462505340576172,-2.024993896484375,-13.899993896484375,3,-0.13507773457691397,-1.6666860431320119,143.85000610351562,5.79998779296875,144.39999389648438,1.470577675654328,145.0,-0.13507773457691397 3280,2018-10-05,141.10000610351562,142.85000610351562,140.8000030517578,141.5,100096.0,-0.0021215544972962297,-3.100006103515625,0.1403484350405294,29.383935609375115,29.847675981065084,2.942488252429513,5.668792980222634,4.681434762695517,-1.310512257059031,15.073357795470013,2.0500030517578125,-4.02459505745469,-4.799994659423817,-11.58573907147121,1.9857497526235761,-8.192866865447513,-1.4071224534001203,8.381149332745963,6.9768102056386505,-32.2154158568398,3.3928722060236973,10,2.6749954223632812,7.274993896484375,5.924991607666016,-7.62939453125e-06,-18.100006103515625,4,-0.11941888996910388,1.0547979565729957,141.39999389648438,-1.6666860431320119,143.85000610351562,5.79998779296875,144.39999389648438,-0.11941888996910388 3281,2018-10-08,138.69999694824222,141.85000610351562,137.19999694824222,141.0,100907.0,-0.017009277473118534,1.3249957084819328,5.750095368886783,20.883562684759895,27.83800684210707,5.199502577090158,7.483765896184309,7.158136125727339,1.1716114489946108,15.490776770133818,4.650009155273409,-3.8846365905277196,-6.585003662109358,-13.64840992674624,0.47840260252752387,-10.116706794427785,-3.0533005297909313,10.086666297259058,19.23076170671452,-19.874413091040875,3.531703132318439,10,3.275001525878878,7.874999999999972,8.975002288818331,2.525001525878878,-16.500000000000014,0,-0.10129773418528809,-3.100006103515625,141.10000610351562,1.0547979565729957,141.39999389648438,-1.6666860431320119,143.85000610351562,-0.10129773418528809 3282,2018-10-09,131.0,135.0,129.55000305175778,133.89999389648438,298914.0,-0.05551548030037501,1.137251147399737,1.2608652385343777,13.541689846236011,24.281556372174126,12.032843755566972,14.298354454793014,14.805022967735681,8.920958439916205,16.126286266137296,9.149993896484432,-3.727893120198786,-13.257500457763683,-22.209788831573462,-4.305212083953904,-17.733644644668573,-8.781356270858794,16.627996615775373,9.385095369919705,-29.48884906479278,4.476144186904894,10,7.150001525878906,11.75,17.400005340576172,10.950004577636719,-9.150001525878906,1,-0.046564873848252586,1.3249957084819328,138.69999694824222,-3.100006103515625,141.10000610351562,1.0547979565729957,141.39999389648438,-0.046564873848252586 3283,2018-10-10,128.85000610351562,131.55000305175778,128.5,131.05000305175778,163572.0,-0.016412167148735723,-1.103443739969989,0.7586212339650739,12.440215141530686,22.408315926518824,12.958946974521808,15.34487835505638,16.908066546825353,11.103511087493189,16.00800749217554,3.050003051757784,-3.632398298552431,-14.207494354248041,-24.624496628982882,-3.7904920795132,-19.415995491615462,-8.99899321688062,16.608631284577626,2.167221274255815,-36.09482239601052,5.208501137367414,10,8.774993896484375,13.374992370605469,19.762496948242188,13.099998474121094,-7.050003051757827,2,-0.011253430414832954,1.137251147399737,131.0,1.3249957084819328,138.69999694824222,-3.100006103515625,141.10000610351562,-0.011253430414832954 3284,2018-10-11,123.6999969482422,127.75,122.1500015258789,127.0500030517578,265769.0,-0.03996902531099611,1.3578940943667763,1.522732159329729,10.526335297824232,20.21626192277092,16.566861698434465,19.294640394998552,21.87294250874554,16.23650354882868,16.48984599719169,6.700004577636719,-4.1549541791401055,-17.96750335693359,-30.783910054089475,-5.151096659777707,-24.375706705511547,-11.559300008355635,19.384431205518,7.4878989352390555,-30.632475988042597,6.408203348577947,10,9.925006866455064,15.350002288818345,25.41250610351561,18.250007629394517,-1.7999954223632955,3,0.03152790316972043,-1.103443739969989,128.85000610351562,1.137251147399737,131.0,1.3249957084819328,138.69999694824222,0.03152790316972043 3285,2018-10-12,127.0500030517578,130.0,125.3000030517578,126.0,169316.0,0.027081699160568906,-2.83673698174545,-0.3134331757353796,21.288037066537456,19.39665327842858,11.660455382089893,15.009028637922498,18.369690033125394,12.885594735585599,17.759031907322935,6.300003051757798,-4.915163613668028,-13.534997558593759,-27.459723299903814,0.38972818271631127,-20.497360429248786,-6.572634687938731,12.684916841541408,24.873098412582774,-13.280550198305765,6.962362870655032,10,6.524997711181655,11.999996185302749,22.11249923706056,14.90000152587892,-6.75,4,0.0035418885276128353,1.3578940943667763,123.6999969482422,-1.103443739969989,128.85000610351562,1.137251147399737,131.0,0.0035418885276128353 3286,2018-10-15,124.9499969482422,128.44999694824222,124.6999969482422,126.75,124739.0,-0.016528973263071012,-2.260865238534415,-1.714283638266035,15.586714447196826,18.777353110901757,11.86500646488939,16.331821439078837,20.280828421643307,14.970082556988686,20.143147168749415,3.750000000000014,-5.470850661204565,-14.61000366210935,-29.97084305979665,0.7508357355779509,-22.290423360953,-6.929583963265699,11.971336006269766,21.789850232295905,-14.251226653788478,7.680419698843649,10,8.625003814697251,14.100002288818345,24.63750839233397,17.000007629394517,-8.299995422363295,0,-0.015606218454330523,-2.83673698174545,127.0500030517578,1.3578940943667763,123.6999969482422,-1.103443739969989,128.85000610351562,-0.015606218454330523 3287,2018-10-16,124.9000015258789,125.4000015258789,124.1500015258789,125.4000015258789,116453.0,-0.0004001234380501817,4.0,0.2777773068282987,13.285487810924806,17.76655112488443,9.899026862725208,15.519645950023573,20.15843558663795,15.01129659982962,21.596241592829834,1.25,-6.157439857548326,-13.60749931335448,-29.97638181291981,2.7613831862108498,-21.791940563137132,-5.42305806357183,9.657918400051784,29.255314399992947,-0.6718010418511895,8.184441249782662,10,8.499996185302734,14.14999771118164,24.250003814697266,17.050003051757812,-8.300003051757812,1,-0.021617330221387343,-2.260865238534415,124.9499969482422,-2.83673698174545,127.0500030517578,1.3578940943667763,123.6999969482422,-0.021617330221387343 3288,2018-10-17,125.3000030517578,127.5,123.9499969482422,125.0,131186.0,0.003202574227319177,-1.9583245913521374,-0.6000061035155966,14.88207262403354,16.868672280935396,7.365556176653783,14.301334223037216,19.571020623091997,14.614330920177522,23.257608329147462,3.5500030517577983,-6.9401589034243045,-12.22249794006349,-29.30186346086431,4.856867580737315,-20.7621807004639,-3.6828151796630806,7.272649930164604,40.127415772925666,13.816091001781846,8.539682760400403,10,7.200000762939467,13.749996185302749,23.850002288818374,16.65000152587892,-9.050003051757798,2,-0.0275339544581783,4.0,124.9000015258789,-2.260865238534415,124.9499969482422,-2.83673698174545,127.0500030517578,-0.0275339544581783 3289,2018-10-18,126.5,128.19999694824222,125.25,125.5,126970.0,0.009576990574744926,-2.9333292643229547,3.333299425258283,18.006994499367707,15.604567713156793,4.27979145208073,12.310929434326454,18.184018772755394,13.40282281415486,24.82393046572367,2.949996948242216,-7.648833175373142,-10.120000839233398,-27.53999578588312,7.299994107416325,-18.829998312558274,-1.410003365908537,4.405028748955431,42.14878951204673,18.555260315703613,8.709997473324863,10,5.500003814697266,11.549999237060547,23.200000762939453,16.474998474121094,-9.099998474121094,3,-0.0371541260730609,-1.9583245913521374,125.3000030517578,4.0,124.9000015258789,-2.260865238534415,124.9499969482422,-0.0371541260730609 3290,2018-10-19,126.1999969482422,126.4000015258789,124.25,126.0999984741211,91587.0,-0.0023715656265438367,7.59987487983887,0.09999847412110796,17.247395373664673,15.200549123035104,2.5076664606360595,11.881188528914592,18.28161574449352,13.68865493531031,25.982726360392583,2.25,-8.494664615416298,-9.570003890991202,-27.29448708301085,8.154479301028445,-18.432245487001026,-0.7077622949813787,3.3042274450209987,49.999999999999844,28.92213234723598,8.862241596009822,10,2.3750038146972514,11.025005340576158,23.50000381469725,16.9250030517578,-8.899993896484403,4,-0.03407286470955173,-2.9333292643229547,126.5,-1.9583245913521374,125.3000030517578,4.0,124.9000015258789,-0.03407286470955173 3291,2018-10-22,126.1500015258789,127.8000030517578,125.5999984741211,126.5,83427.0,-0.0003961602501765249,-2.0344794927783867,-3.5000381475542444,17.584384757798517,15.64973744654205,0.6595949634247518,11.16885590691598,18.132510441032252,13.72484324620683,27.03218176215833,2.2000045776367045,-9.301485098589467,-8.772499084472656,-26.641598981518285,9.096600812572973,-17.707049032995457,0.16205086405015834,2.1775472086028174,51.7648135914517,31.390547409038554,8.934549948522811,10,0.7000007629394389,9.22500228881836,23.549999237060547,17.29999542236328,-9.450004577636705,0,-0.04637335238494644,7.59987487983887,126.1999969482422,-2.9333292643229547,126.5,-1.9583245913521374,125.3000030517578,-0.04637335238494644 3292,2018-10-23,123.5999984741211,125.9000015258789,122.6999969482422,125.75,124704.0,-0.020214054862573216,1.6122437540287682,6.142888283378746,16.41791649069296,16.091704263115634,2.290376434381372,12.716928228144809,20.48675038746279,16.24367589577639,28.33270275205415,3.4500045776367045,-10.459312994267862,-10.272501754760754,-28.215055694330886,7.670052184809379,-19.24377872454582,-1.3012247849756875,4.2000045776367045,16.363664106888905,-3.566913754827386,8.97127696978507,10,2.4750022888183594,11.125003814697266,26.10000228881836,20.724998474121094,-8.849998474121094,1,-0.05622974946635906,-2.0344794927783867,126.1500015258789,7.59987487983887,126.1999969482422,-2.9333292643229547,126.5,-0.05622974946635906 3293,2018-10-24,123.5500030517578,125.9000015258789,122.8000030517578,123.5999984741211,128021.0,-0.00040449371343453944,-3.000009844409059,0.023253668316750457,17.837854333825945,16.90409526711582,1.6868995754783782,11.647137560414265,20.34764851940453,16.28664263253826,30.08579397655894,3.099998474121108,-11.393154239940458,-9.232497024536158,-26.885593959456074,8.420599910383757,-18.059045491996116,-0.4059485570762007,4.25,15.454656427556262,-5.6714891364382005,8.826548467459956,10,2.7999954223632955,11.174999237060561,24.924995422363295,20.77499389648439,-9.550003051757798,2,-0.05625256500176046,1.6122437540287682,123.5999984741211,-2.0344794927783867,126.1500015258789,7.59987487983887,126.1999969482422,-0.05625256500176046 3294,2018-10-25,122.9000015258789,124.5999984741211,120.0,121.5999984741211,216102.0,-0.005261040144261209,-1.0444437662760417,-26.002441629780492,17.615666044459473,16.49605404244049,2.471379881434146,11.156116889585263,20.747132027762518,16.92257100803141,32.164252194025224,4.599998474121094,-11.432592999797237,-8.794998931884777,-26.045014698410625,8.455016834641071,-17.4200068151477,-0.16999104862185277,3.9960012817382733,37.179492195523764,13.674338295412568,8.625007883262926,10,1.3249969482422017,10.474998474121094,25.574996948242188,21.42499542236328,-9.200004577636705,3,-0.054109043476932905,-3.000009844409059,123.5500030517578,1.6122437540287682,123.5999984741211,-2.0344794927783867,126.1500015258789,-0.054109043476932905 3295,2018-10-26,124.25,125.75,122.1999969482422,123.4499969482422,149560.0,0.010984527724654525,-1.1515150113978525,0.6153855182694117,23.290211981504356,17.351998212919106,0.7626309506721327,8.63009543867264,19.152302006106225,15.583770646441252,34.3877634061149,3.5500030517577983,-11.203955174122626,-6.417500305175793,-22.80746043034327,9.97245981999167,-14.612480367759531,1.7774797574079457,-4.25,54.487158169024376,29.183822775835655,8.194980062583733,10,-0.15000152587889204,9.125,24.224998474121094,21.574996948242188,-6.199996948242202,4,-0.05513077242753395,-1.0444437662760417,122.9000015258789,-3.000009844409059,123.5500030517578,1.6122437540287682,123.5999984741211,-0.05513077242753395 3296,2018-10-29,121.75,124.5999984741211,121.75,123.6500015258789,125981.0,-0.02012072434607648,-1.999995984532419,-2.374992847469954,28.832957857820205,19.079494884796375,3.085442984061501,9.801481671002847,21.266987106000073,18.095713808941042,36.31482936620538,2.8499984741210938,-10.406612991304087,-7.75500030517577,-23.13146492852607,7.621464318174532,-15.443232616850906,-0.06676799350061913,-1.75,29.661009278117223,2.2472902515020685,7.688232311675147,10,2.349998474121108,11.625,26.724998474121094,24.775001525878906,-3.6999969482422017,0,-0.036550282942441115,-1.1515150113978525,124.25,-1.0444437662760417,122.9000015258789,-3.000009844409059,123.5500030517578,-0.036550282942441115 3297,2018-10-30,120.9499969482422,122.5,119.5,122.0,94396.0,-0.006570866954889509,1.9268249112386397,0.5526327413195555,30.731699329134784,20.840564518696514,3.650056447301168,9.227701435333003,21.722463150111295,18.871194996379856,38.46380075434081,3.0,-10.081840587097403,-7.38250350952147,-21.501557719651643,6.736550700608717,-14.442030614586557,-0.32297640445638365,4.800003051757798,22.656196914626126,-7.622585260220095,7.059527105065092,10,2.9000015258789062,12.175003051757798,27.525001525878892,25.575004577636705,-2.4499969482422017,1,-0.035138487864689205,-1.999995984532419,121.75,-1.1515150113978525,124.25,-1.0444437662760417,122.9000015258789,-0.035138487864689205 3298,2018-10-31,122.5999984741211,124.4000015258789,121.6500015258789,122.0,137601.0,0.013642013786779872,-3.2307841284559813,-0.5714254573990457,46.76471182219026,24.035866443454577,1.762084148449901,6.223139571496091,19.743228366791186,17.187655210176217,40.606161898070525,3.4500045776367045,-9.331623945327436,-4.670001602172846,-16.95085526965383,7.610852065308137,-10.810428435913337,1.4704252315676456,3.0250015258789062,49.5999755859375,15.759250744236418,6.140426833740493,10,1.0500030517578125,10.525001525878906,25.375,23.925003051757812,-4.5,2,-0.06402935213558014,1.9268249112386397,120.9499969482422,-1.999995984532419,121.75,-1.1515150113978525,124.25,-0.06402935213558014 3299,2018-11-01,122.3000030517578,124.4000015258789,121.9499969482422,122.0,90932.0,-0.002446944747936719,-11.24974251382876,0.5000063578449212,32.97490666978767,25.78336769857935,1.56861334524568,5.290068227362937,19.66341908076096,17.428874865867,42.0824872356443,2.4500045776367045,-8.511892904819007,-4.014997482299819,-14.510065545685691,6.4800705810860535,-9.262531513992755,1.2325365493931173,3.2024969482421994,44.80004882812477,9.419119783315779,5.247534031692938,11,1.349998474121108,10.824996948242202,25.2624969482422,24.224998474121108,-3.900001525878892,3,-0.06786592677553094,-3.2307841284559813,122.5999984741211,1.9268249112386397,120.9499969482422,-1.999995984532419,121.75,-0.06786592677553094 3300,2018-11-02,124.25,125.3000030517578,123.0999984741211,123.3499984741211,98441.0,0.01594437366789725,-2.1428602568923125,2.999974568943736,47.463776929575054,29.103300162110077,-0.767824542912166,2.121770200620645,17.348445808705918,15.420466035671666,43.49535952135385,3.0,-7.718855535265476,-1.2225002288818416,-9.098745087469922,6.653744629706239,-5.160622658175868,2.7156222004121986,1.1324499999999915,81.89650863305019,42.94590646801348,3.938122429294037,11,-1.5499992370605469,8.875,22.387500762939453,22.275001525878906,-7.900001525878906,4,-0.08490948130187359,-11.24974251382876,122.3000030517578,-3.2307841284559813,122.5999984741211,1.9268249112386397,120.9499969482422,-0.08490948130187359 3301,2018-11-05,124.6500015258789,126.0500030517578,124.0,124.5500030517578,95815.0,0.0032193281760877213,-2.4166587194109894,0.1111092273132019,49.11660739280562,32.736488040122595,-1.5678537690765921,0.6484553036060419,16.566083532509026,14.974962563614469,44.00447969806611,2.0500030517577983,-7.053496686359125,-0.11999893188476562,-4.9433428949002405,4.703345031130709,-2.531670913392503,2.291673049622972,-5.150001525878906,78.62594086115458,36.86066353500476,2.41167198150774,11,-1.875,7.650001525878906,21.662498474121094,21.875,-6.75,0,-0.05294824222485761,-2.1428602568923125,124.25,-11.24974251382876,122.3000030517578,-3.2307841284559813,122.5999984741211,-0.05294824222485761 3302,2018-11-06,124.9000015258789,126.5,124.5,124.75,107215.0,0.0020056156994758823,-5.153831707689238,1.5000381475545286,48.57142234334806,36.151328930069496,-1.8037379640232558,-0.0864028415078053,15.911013890583291,14.702806564890494,43.17333121742236,2.0,-6.315834275504756,0.4350009918212834,-3.399759141859846,4.269761125502413,-1.4823790750192813,2.352381058661848,-5.269001464843754,67.01033036075249,24.003585792284085,1.9173800668405683,11,-1.9000015258789062,7.349998474121094,21.637496948242188,21.625,-4.7000045776367045,1,-0.054843862213258765,-2.4166587194109894,124.6500015258789,-2.1428602568923125,124.25,-11.24974251382876,122.3000030517578,-0.054843862213258765 3303,2018-11-07,127.4000015258789,127.6500015258789,124.75,124.75,102180.0,0.0200160125657165,-1.188679136640938,17.666497126290626,52.94118233709866,40.0763862959183,-4.1350257805302135,-2.846547345358829,12.971837949156452,12.226098903412037,42.00845896585153,2.9000015258789062,-5.52974868929239,3.0075012207031193,-0.5207728887011456,6.535775330107384,1.2433641660009869,4.771638275405252,-7.494241467285164,95.61403861005927,50.330098524035805,1.7641370547021356,11,-3.825000762939453,4.849998474121094,18.999996185302734,19.125,-6.849998474121108,2,-0.06985872385622416,-5.153831707689238,124.9000015258789,-2.4166587194109894,124.6500015258789,-2.1428602568923125,124.25,-0.06985872385622416 3304,2018-11-08,127.5999984741211,128.75,127.0,127.5,79682.0,0.0015698347397707924,-2.18182259552362,0.037735251525158275,54.60527141339145,43.55583734390575,-4.021075377021859,-2.887424839465041,12.216325449988972,12.061172283823566,39.92719880901038,1.75,-4.385787876131275,3.01249809265137,-0.7761107178980069,6.801106903200761,1.1181936873766745,4.906802497926066,-7.229583927490239,79.64599618935478,33.51450201319408,1.8943044052746922,11,-3.4749984741210938,4.474998474121094,18.799999237060547,18.925003051757812,-8.449996948242188,3,-0.07445141154861945,-1.188679136640938,127.4000015258789,-5.153831707689238,124.9000015258789,-2.4166587194109894,124.6500015258789,-0.07445141154861945 3305,2018-11-09,127.5,128.80000305175778,126.9499969482422,127.5500030517578,85562.0,-0.0007836871106340348,-2.2173763052795046,-0.5000381475545996,54.42622671970391,46.39953388411505,-3.812508827832744,-2.900705868482362,11.772371295739617,12.211982789975195,38.53060201843926,1.8500061035155824,-3.3358712047104433,2.8899997711181697,-0.9649493153395383,6.744948857575892,0.9625252278893157,4.817474314347024,-6.459218617099609,72.91662030752842,26.361801398374354,1.927474543228859,11,-3.349998474121108,3.6750030517578125,18.624996185302734,19.025001525878906,-8.300003051757798,4,-0.07137253705193014,-2.18182259552362,127.5999984741211,-1.188679136640938,127.4000015258789,-5.153831707689238,124.9000015258789,-0.07137253705193014 3306,2018-11-12,123.0,128.44999694824222,123.0,127.5999984741211,96864.0,-0.03529411764705881,-1.369564676555041,91.99435459264134,48.255817306050254,48.34665810377233,0.9872727180125196,1.52384304364503,15.647182194372562,16.741135182499903,37.308339766153274,5.449996948242216,-2.2747668285531546,-1.5125003814697209,-5.429383748961271,2.4043829860218437,-3.470942065215496,0.44594130227605433,-1.1832964502138736,0.0,-48.29290735393914,1.9584416837457799,11,2.225002288818345,7.6750030517578125,23.075000762939453,23.525001525878906,-8.449996948242202,0,-0.054065053055926016,-2.2173763052795046,127.5,-2.18182259552362,127.5999984741211,-1.188679136640938,127.4000015258789,-0.054065053055926016 3307,2018-11-13,122.1999969482422,124.3000030517578,121.4000015258789,123.4499969482422,122574.0,-0.006504089851689376,-1.0350953275831305,0.2717392205741619,46.239536676779764,48.288305309837824,2.2163029773425507,2.225288838261136,15.798198000027256,17.548370891499516,36.06605479842966,2.900001525878892,-1.5313527764705412,-2.1775032043456832,-6.222185131852726,1.8671787231613735,-4.1998441680992045,-0.155162240592162,6.600006103515582,10.81074672168101,-39.91603919964605,2.022340963753527,11,2.9000053405761435,5.050003051757798,22.07500076293944,24.374999999999986,-11.049995422363295,1,-0.03518817945784858,-1.369564676555041,123.0,-2.2173763052795046,127.5,-2.18182259552362,127.5999984741211,-0.03518817945784858 3308,2018-11-14,121.8499984741211,122.9000015258789,120.25,121.5999984741211,66671.0,-0.0028641447042698776,1.2553145899616909,-0.2,47.025486076890495,49.849480799515916,2.7364978740362034,2.428057026679056,15.602653708185358,17.888471239976866,35.57968303794874,2.6500015258789062,-0.9019466352064285,-2.355001449584961,-6.526320136856924,1.8163172376870165,-4.4406607932209425,-0.26934210594897934,6.802004547119111,18.713425766463935,-32.33377405009672,2.0856593436359865,11,2.6750030517577983,3.6750030517577983,18.60000228881836,20.900001525878906,-11.5,2,-0.013541251920732078,-1.0350953275831305,122.1999969482422,-1.369564676555041,123.0,-2.2173763052795046,127.5,-0.013541251920732078 3309,2018-11-15,121.8000030517578,124.5,120.8000030517578,124.0,98528.0,-0.0004103030200194313,1.312500298023517,-8.799987792968807,42.50765039714867,49.298800073690764,3.0263641042382403,2.221799396578575,15.16136534000394,17.934564333700465,35.09516179023372,3.6999969482422017,-0.25891156792407344,-2.169997024536144,-6.326463365183642,1.9864693161113536,-4.248230194859886,-0.09176385421240241,6.515919848632805,18.128684193149326,-31.141528940075005,2.078233170323747,11,2.7249984741210938,2.9499969482422017,18.12499618530275,20.424995422363295,-11.650001525878892,3,-0.010262725522829586,1.2553145899616909,121.8499984741211,-1.0350953275831305,122.1999969482422,-1.369564676555041,123.0,-0.010262725522829586 3310,2018-11-16,121.9000015258789,123.5999984741211,120.75,122.0999984741211,62183.0,0.0008210055140853711,-1.279998779296875,0.09090782985039371,50.537640289359366,49.456692617752296,2.858571800861327,1.879501707821035,14.428940677477442,17.816834819943466,34.43585885887019,2.8499984741210938,-0.13120680230798598,-1.8549987792968778,-5.970425955759637,2.2604283971658816,-3.9127123675282576,0.2027148089345019,6.093284458496072,20.121977316498967,-30.322120565944413,2.057713588231377,11,2.624999999999986,2.8499984741210938,14.4375,17.14999771118164,-10.400001525878906,4,-0.022559474697103954,1.312500298023517,121.8000030517578,1.2553145899616909,121.8499984741211,-1.0350953275831305,122.1999969482422,-0.022559474697103954 3311,2018-11-19,120.3000030517578,123.6500015258789,120.25,122.0500030517578,63593.0,-0.013125500033578263,-2.6756651985286193,8.750133516441597,47.79662858000002,49.37060442182474,4.220458551074955,3.1818992719899484,15.369717074534563,19.465462288771178,34.272215160607004,3.4000015258789062,0.22127314605913284,-3.1624973297119254,-7.3912054833047165,1.0662108238808656,-5.276851406508328,-1.0481432529155228,7.38355149324218,1.1765423943011362,-50.60214587422756,2.1143540767963964,11,4.224998474121094,3.8499984741210938,16.0124969482422,18.74999618530275,-12.5,0,-0.00914385765262471,-1.279998779296875,121.9000015258789,1.312500298023517,121.8000030517578,1.2553145899616909,121.8499984741211,-0.00914385765262471 3312,2018-11-20,116.6500015258789,120.8000030517578,115.3499984741211,120.0,123453.0,-0.030340826544356103,1.2020200151971303,1.9142848423549108,32.23879889990869,47.070339595470294,7.350066940509635,6.6241514471343805,18.286760500558472,23.117016221768523,33.96989656435172,5.4500045776367045,0.08706221539971182,-6.464999008178708,-11.674615260985405,-1.2553827553720112,-9.06980713458205,-3.8601908817753667,10.736210837321067,14.207681256456844,-36.28319552737221,2.6048081264033454,11,5.424999237060533,5.424999237060533,19.662498474121094,22.39999771118164,-7.4500045776367045,1,-0.01800255847965182,-2.6756651985286193,120.3000030517578,-1.279998779296875,121.9000015258789,1.312500298023517,121.8000030517578,-0.01800255847965182 3313,2018-11-21,116.5999984741211,118.0,115.9499969482422,116.8000030517578,100069.0,-0.00042865881786313675,-1.7333234999415412,0.05970288618987439,32.72725086894229,44.63944842386482,6.377660540497544,6.457879708792888,17.546203008586303,23.169893488009762,33.6512402954962,2.0500030517577983,-0.1334400784853642,-6.167501831054693,-12.12801008563332,-0.20699357647605154,-9.147755958344007,-3.1872477037653795,10.064041055734151,13.661199907613467,-35.99839605695499,2.98025412728932,11,5.475002288818345,5.475002288818345,19.625,22.450000762939453,-3.75,2,-0.046740969292995205,1.2020200151971303,116.6500015258789,-2.6756651985286193,120.3000030517578,-1.279998779296875,121.9000015258789,-0.046740969292995205 3314,2018-11-22,116.25,117.5500030517578,116.25,116.5,71774.0,-0.003001702218707769,-9.400024414062386,1.2499713904254177,23.154351419272828,41.164795612705824,5.529874434551914,6.623734729951053,17.12879567053335,23.492817621890623,32.90383325329954,1.3000030517577983,-0.40666209875388404,-6.185000228881833,-12.818337187656141,0.44833672989247475,-9.501668708268994,-2.868331749494672,9.73519706651119,10.843387891144207,-33.30344566676648,3.3166684793871544,11,5.649997711181655,5.825000762939439,19.525001525878906,22.799999237060547,-6.0,3,-0.05075270129788312,-1.7333234999415412,116.5999984741211,1.2020200151971303,116.6500015258789,-2.6756651985286193,120.3000030517578,-0.05075270129788312 3315,2018-11-23,117.4000015258789,117.9000015258789,116.0500030517578,116.1999969482422,93623.0,0.009892486244119647,-1.466677178330347,-4.800018310546818,26.83705166930247,38.784932764178286,3.1251669153543844,5.200888158832328,15.299195482706637,22.297404965245534,32.47842247274059,1.849998474121108,-0.9731169604100955,-4.692498779296869,-11.631577590544538,2.2465800319508133,-8.162038184920704,-1.222959373673035,7.947083625088879,24.69882286758501,-14.463422151844188,3.469539405623841,11,2.5249977111816406,4.674999237060533,17.625,21.64999771118164,-9.75,4,-0.06175468403551809,-9.400024414062386,116.25,-1.7333234999415412,116.5999984741211,1.2020200151971303,116.6500015258789,-0.06175468403551809 3316,2018-11-26,117.3000030517578,118.6999969482422,116.6500015258789,117.5,102160.0,-0.000851775748052841,-1.7333272298177274,-0.166663487764419,25.483863822623903,36.4787468914943,2.6055980579553335,5.217936788874113,14.809194695230659,22.350151393419267,31.836952659794548,2.0499954223632955,-1.6613800724520047,-4.569997406005868,-11.833126641424442,2.6931318294127067,-8.201562023715155,-0.9384327882965806,7.447256898599193,35.77987045438939,0.1344285586866576,3.631564617709287,11,2.6249961853027486,4.774997711181641,15.599998474121108,21.74999618530275,-4.350006103515597,0,-0.049445890032914885,-1.466677178330347,117.4000015258789,-9.400024414062386,116.25,-1.7333234999415412,116.5999984741211,-0.049445890032914885 3317,2018-11-27,116.6999969482422,119.1999969482422,115.0,117.0999984741211,133560.0,-0.005115141414368529,-1.2105273724935979,2.0000381475545286,10.661743462702162,32.438331045473376,2.6187755937768173,5.7795381508828285,14.783945946578442,22.85263209882406,30.94203130704213,4.199996948242202,-2.437000593386429,-4.957503509521473,-12.57405577154016,2.6590487524972275,-8.765779640530823,-1.1492273785121228,7.483427313540631,40.47614722562336,11.90342373748804,3.808276131009349,11,3.0500030517577983,5.20000457763669,14.41250610351561,22.350002288818345,-3.75,1,-0.07626387428640335,-1.7333272298177274,117.3000030517578,-1.466677178330347,117.4000015258789,-9.400024414062386,116.25,-0.07626387428640335 3318,2018-11-28,114.75,116.9000015258789,113.75,116.6999969482422,142106.0,-0.01670948585463161,1.6808453996493735,4.874973774056552,8.143323285063616,28.620072477463925,3.8618375941542666,7.495581425513706,16.103763433825662,24.65924330495406,30.776284938280536,3.1500015258789062,-2.8716790859811425,-6.51500053405762,-14.713851685559263,1.6838506174440226,-10.614426109808448,-2.4155749583067916,8.698750320840205,18.348634127630696,-3.6081907805643283,4.099425575750821,11,3.950000762939453,6.525001525878892,15.650001525878906,24.299999237060547,0.05000305175779829,2,-0.048366039666734584,-1.2105273724935979,116.6999969482422,-1.7333272298177274,117.3000030517578,-1.466677178330347,117.4000015258789,-0.048366039666734584 3319,2018-11-29,114.0,116.4000015258789,113.6999969482422,115.25,141097.0,-0.006535947712418277,-1.918914237640451,0.6410266442349027,7.812500000000071,23.872834667535113,3.7873294039795695,8.00215842198351,16.216382938069188,25.204155648528,30.604963559932457,2.7000045776367045,-3.268793621960711,-6.850000381469727,-15.646710424213666,1.9467096612742125,-11.248355402841696,-2.451645360097757,8.478875288756186,5.454600941050878,-9.640743284437171,4.398355021371972,11,4.674999237060547,7.25,16.537500381469727,25.049999237060547,2.0999984741210938,3,-0.010087732683148332,1.6808453996493735,114.75,-1.2105273724935979,116.6999969482422,-1.7333272298177274,117.3000030517578,-0.010087732683148332 3320,2018-11-30,113.6999969482422,114.5,112.6999969482422,114.4499969482422,208958.0,-0.0026316057171736906,3.23527088643963,0.6,10.593217599327687,19.7391223363493,3.1311084112983565,7.875012453225693,15.90589941756231,25.305622999568826,30.82532213574464,1.8000030517577983,-3.716785379375523,-6.622503280639634,-15.81703752036556,2.572030959086291,-11.219770400502597,-2.0252361607766716,7.725412939652301,15.384615384615385,-1.5532600531448946,4.597267119862965,11,3.0500030517577983,7.050003051757798,15.100002288818345,24.275001525878892,3.5500030517577983,4,-0.030342981889548204,-1.918914237640451,114.0,1.6808453996493735,114.75,-1.2105273724935979,116.6999969482422,-0.030342981889548204 3321,2018-12-03,118.0500030517578,118.0500030517578,114.75,114.9499969482422,162864.0,0.03825862990564355,1.1290300351443778,-4.133341471354129,36.482109946738305,20.21060134155259,-1.7563202162412637,3.16760342524384,10.986590779082817,20.781957507299083,30.78844668152845,4.350006103515597,-4.015868662304143,-1.942497253417983,-10.955019669276751,7.0700251624408,-6.448758461347367,2.5637639545114013,2.1538490245853836,82.30778620793225,61.92652273821723,4.5062612079293904,12,-2.1000061035155966,2.6999969482422017,10.687496185302749,19.924995422363295,-1.3000030517577983,0,-0.08809827409592796,3.23527088643963,113.6999969482422,-1.918914237640451,114.0,1.6808453996493735,114.75,-0.08809827409592796 3322,2018-12-04,118.0500030517578,120.0,117.5999984741211,118.3000030517578,135250.0,0.0,-3.1738824684544666,-0.0806450025103127,37.333355034711126,20.722390693304686,-1.7174542548000886,2.7701322611781762,10.357193577462468,20.58178596488385,30.66218304086493,2.4000015258789062,-4.528632197299075,-1.5999973297119254,-10.343897637339992,7.143902977916156,-5.971947483525966,2.771952824102115,-5.350006103515597,73.2877242048186,50.518694127212406,4.37195015381404,12,-1.7000045776367045,2.6999969482422017,10.687496185302749,19.924995422363295,-2.8000030517577983,1,-0.04320208362281497,1.1290300351443778,118.0500030517578,3.23527088643963,113.6999969482422,-1.918914237640451,114.0,-0.04320208362281497 3323,2018-12-05,118.5,119.3499984741211,117.5,118.0,96089.0,0.0038119181415430248,-1.4666646321614583,-2.0,39.28571074703622,22.514763951945064,-2.0893056828912933,1.7066849857494049,9.245873183776965,19.956951132741523,30.963741038345745,1.8499984741210938,-4.904815505710403,-0.7050003051757869,-8.658344475460567,7.248343865108993,-4.681672390318184,3.27167177996661,-5.6540029907226454,79.45206338456518,53.778790355018906,3.9766720851423902,12,-2.1500015258789062,2.25,9.987499237060547,19.224998474121094,-1.9000015258789062,2,-0.04683546879120504,-3.1738824684544666,118.0500030517578,1.1290300351443778,118.0500030517578,3.23527088643963,113.6999969482422,-0.04683546879120504 3324,2018-12-06,118.0999984741211,119.25,116.3499984741211,118.5,175212.0,-0.003375540302775537,2.0526307335857723,-0.8000030517578125,37.89808886245327,23.74376808451737,-1.5637273048704543,1.4318922931674933,8.988835092992858,20.179610608960076,31.7824661992244,2.9000015258789062,-4.701859460503897,-0.6300018310546847,-7.538380136794885,6.2783764746855155,-4.084190983924785,2.8241873218154154,-5.110921405029288,73.97259271800719,45.63093026354264,3.454189152870103,12,-1.75,2.6500015258789062,10.28750228881836,19.625,2.1500015258789062,3,-0.02794238327688392,-1.4666646321614583,118.5,-3.1738824684544666,118.0500030517578,1.1290300351443778,118.0500030517578,-0.02794238327688392 3325,2018-12-07,118.4000015258789,122.1500015258789,118.25,118.25,137066.0,0.0025402460256893633,-50.99949137887188,-0.3750023841766961,43.402780169319406,25.73475878970576,-1.907563633706033,0.4376218801903349,8.016895769362335,19.684645638087716,32.270008165861455,4.0500030517578125,-4.491789902666426,0.12500114440918253,-5.414380111328327,5.6643824001466925,-2.6446894834595724,2.8946917722779375,-5.2707059981689355,49.32433477363901,16.82164086210595,2.769690627868752,12,-0.9750022888183594,2.3499984741210938,9.987499237060547,19.324996948242188,-0.20000457763670454,4,-0.01942570120030862,2.0526307335857723,118.0999984741211,-1.4666646321614583,118.5,-3.1738824684544666,118.0500030517578,-0.01942570120030862 3326,2018-12-10,116.3499984741211,118.8499984741211,116.25,118.4499969482422,106191.0,-0.017314214741033895,-1.2608727381288043,-13.999847413661659,48.82811475546633,29.975466711124003,-0.007253086023638389,2.070009624991769,9.350839978510948,21.52977859826416,32.05391971074096,2.5999984741210938,-4.14855292692333,-1.5925018310546903,-6.7207809564216205,3.53577729431224,-4.156641393738155,0.9716377316287748,-2.859874706484362,1.694888953544758,-31.75376532159419,2.564139562683463,12,1.0750007629394531,4.400001525878906,11.562501907348633,21.375,4.25,0,0.007735294694301897,-50.99949137887188,118.4000015258789,2.0526307335857723,118.0999984741211,-1.4666646321614583,118.5,0.007735294694301897 3327,2018-12-11,117.9000015258789,118.4000015258789,115.8000030517578,117.0,125620.0,0.013321900060897507,1.7368383011359907,-0.4285724665850413,54.54545939566738,35.1312596123022,-1.5300339323443097,0.1911444015889714,7.107368622294132,19.785830552603045,31.54627723670006,2.599998474121108,-3.8887607059945566,0.17250099182129475,-4.548615127116676,4.893617110759266,-2.1880570676476907,2.53305905129028,-4.063482647912494,33.070850058932734,-2.761781894945571,2.3605580594689863,12,-0.4750022888183594,2.8499984741210938,9.637500762939453,19.824996948242188,2.8499984741210938,1,-0.009754041653905143,-1.2608727381288043,116.3499984741211,-50.99949137887188,118.4000015258789,2.0526307335857723,118.0999984741211,-0.009754041653905143 3328,2018-12-12,120.1999969482422,120.4499969482422,117.6999969482422,118.6500015258789,99260.0,0.019508018597085952,1.6829328202398612,1.7222142160810567,62.15382535135095,41.16918465134119,-3.325342717801817,-2.359790770653589,4.144063692105206,17.285731568580374,30.54701498702123,2.75,-3.531486233377919,2.55499649047853,-1.9137152440718381,7.023708225028898,0.32064062320334585,4.789352357753714,-6.030938764359291,69.29125911472599,29.046090939109675,2.234355867275186,12,-2.774997711181655,0.5500030517577983,7.425003051757798,17.525001525878892,-0.5499954223632955,2,-0.04118134004923191,1.7368383011359907,117.9000015258789,-1.2608727381288043,116.3499984741211,-50.99949137887188,118.4000015258789,-0.04118134004923191 3329,2018-12-13,120.5500030517578,121.1999969482422,118.5500030517578,120.3000030517578,91353.0,0.00291186449585612,2.4193738924984345,0.16129079892302017,60.19416660699778,46.68040120774897,-2.959773566195622,-2.960006371697091,3.200122477344692,16.77314857789618,30.01931357586288,2.6499938964844034,-2.902891303913208,2.9675025939941264,-1.2863240475117408,7.221329235499994,0.8405892732411928,5.09441591474706,-6.061707134195046,74.80316758119284,31.245170393566923,2.12691332075293,12,-2.100002288818345,0.1999969482422017,7.362497329711928,17.174995422363295,-0.5,3,-0.032766524078317816,1.6829328202398612,120.1999969482422,1.7368383011359907,117.9000015258789,-1.2608727381288043,116.3499984741211,-0.032766524078317816 3330,2018-12-14,119.1500015258789,120.9000015258789,118.3499984741211,120.5,77892.0,-0.011613450770945222,1.3720941785986764,-5.399993896484375,55.52237595874036,48.79598632019365,-0.7882855414212457,-1.8726006021435069,3.9873460793614584,17.99439500132962,29.473435590331377,2.5500030517578125,-1.9828550325369463,1.7050010681152372,-2.117083354409246,5.52708549063972,-0.2060411431470044,3.616043279377479,-4.355237383983507,62.03707889933138,16.772492284702636,1.9110422112622434,12,-0.17499923706054688,1.5999984741210938,8.949996948242188,18.574996948242188,-0.40000152587890625,4,0.009232047503433538,2.4193738924984345,120.5500030517578,1.6829328202398612,120.1999969482422,1.7368383011359907,117.9000015258789,0.009232047503433538 3331,2018-12-17,119.1999969482422,119.75,118.3000030517578,119.25,97237.0,0.00041960068588364763,1.7618909217735292,0.03703933946321858,57.71604356851947,51.06072949061679,-0.7353268656289913,-2.1178124717595637,3.389890836749089,17.780885751604657,28.7929992465794,1.4499969482422017,-0.9004713963438604,1.809996795654314,-1.8680472076824088,5.488040798991037,-0.02902520601405456,3.6490187973226824,-4.111023310987463,62.96292110066876,16.386550230483422,1.8390220016683636,12,-0.22499465942384234,1.3750000000000142,8.462505340576158,18.525001525878892,-3.1499938964844034,0,-0.008389261959748318,1.3720941785986764,119.1500015258789,2.4193738924984345,120.5500030517578,1.6829328202398612,120.1999969482422,-0.008389261959748318 3332,2018-12-18,114.5500030517578,119.25,114.3499984741211,119.0999984741211,120160.0,-0.03901001690883832,1.0206198216451496,90.99435459264134,49.47090780062823,52.19241805212701,3.7615480288890666,2.494692353831283,7.675336036173917,22.217909209967203,27.526268255521202,4.900001525878906,-0.10463026608606185,-2.7349971771240433,-6.616275382626455,1.1462810283783682,-4.675636279875249,-0.7943580743728376,7.599998474121108,2.9197755064079223,-45.276306715389794,1.9406391027512035,12,3.6999969482422017,4.0499954223632955,13.399999618530288,23.174995422363295,-5.550003051757798,1,0.05281532310068715,1.7618909217735292,119.1999969482422,1.3720941785986764,119.1500015258789,2.4193738924984345,120.5500030517578,0.05281532310068715 3333,2018-12-19,111.1500015258789,115.0,111.1500015258789,114.5,131522.0,-0.029681374380606917,-1.298507598652671,0.7362641416419456,43.38747781546645,52.80235015801736,6.715517702192017,5.7608191512844655,10.733075679383177,25.398974485488907,26.445965481445942,3.8499984741210938,-0.01451064696705373,-5.862498855590815,-10.613994592623612,-1.111003118558017,-8.238246724107213,-3.4867509870744158,10.843999938964842,0.0,-51.38832436074769,2.375747868516396,12,5.5,6.674999237060547,15.024999618530273,26.574996948242188,-0.8000030517578125,2,0.0863697556664984,1.0206198216451496,114.5500030517578,1.7618909217735292,119.1999969482422,1.3720941785986764,119.1500015258789,0.0863697556664984 3334,2018-12-20,110.3499984741211,111.9000015258789,109.0,109.6500015258789,101692.0,-0.0071975082390939304,-1.9000015258789062,-0.20895440808397348,42.403635257681344,52.69133405672425,7.041010768215912,6.425588762303192,11.340489633332453,25.934845320998704,25.456616225822735,2.9000015258789062,0.01948983384134806,-6.367501831054682,-11.974009416349674,-0.7609942457596901,-9.170755623702178,-3.564248038407186,11.210242993164059,11.344523537961363,-42.75572934147749,2.8032537926474963,12,4.75,6.400001525878906,14.675003051757798,27.375,-0.34999847412109375,3,0.08427732832220047,-1.298507598652671,111.1500015258789,1.0206198216451496,114.5500030517578,1.7618909217735292,119.1999969482422,0.08427732832220047 3335,2018-12-21,110.1500015258789,111.25,109.3000030517578,110.1500015258789,127700.0,-0.0018123874128470607,-1.2941181750455304,0.0,27.93295851272005,50.36965002975244,6.6466419247910835,6.3817820930386375,11.233605499310684,25.86526898937973,24.56723260682589,1.9499969482422017,-0.038688936137162955,-6.204998779296872,-12.518635015649267,0.10863745705552219,-9.361816897473076,-3.048180661120668,10.65662545336913,10.697688612827035,-38.188978861024026,3.1568181181761994,12,4.9499969482421875,6.174999237060547,14.487499237060547,27.574996948242188,-0.15000152587890625,4,0.08987745246243106,-1.9000015258789062,110.3499984741211,-1.298507598652671,111.1500015258789,1.0206198216451496,114.5500030517578,0.08987745246243106 3336,2018-12-24,111.5,111.5,109.0999984741211,109.5,11024.0,0.012256000503131359,1.4000015258789062,100.0,32.98700506036937,47.97426621471933,5.06942601649726,4.822220403032873,9.653785651086821,24.2468188623057,23.948038946094393,2.4000015258789062,-0.02749979795655122,-4.565000152587885,-11.219488277880004,2.0894879727042337,-7.892244215233944,-1.2377560899418256,8.59822936049315,24.390243902439025,-20.525435017720476,3.3272440626460567,12,3.5999984741210938,4.825000762939453,13.137500762939453,26.224998474121094,-1.4000015258789062,0,0.06502242152466375,-1.2941181750455304,110.1500015258789,-1.9000015258789062,110.3499984741211,-1.298507598652671,111.1500015258789,0.06502242152466375 3337,2018-12-27,107.8000030517578,112.1500015258789,107.5999984741211,111.5,88185.0,-0.03318382913221707,-1.2195103796827664,-1.8499984741211009,26.222229003906236,43.98186662055881,8.03057280620557,8.243935877450568,13.07784026702474,27.66450203085425,23.063168919127747,4.5500030517578125,-0.27806525754401434,-7.819997406005868,-15.418985836943278,-0.2210089750684574,-11.619491621474566,-4.02050319053717,11.632332547105761,2.702764005348631,-36.28098578036066,3.7994942154687026,12,6.599994659423842,7.074996948242202,16.537498474121094,29.924995422363295,4.899993896484403,3,0.07653061007835915,1.4000015258789062,111.5,-1.2941181750455304,110.1500015258789,-1.9000015258789062,110.3499984741211,0.07653061007835915 3338,2018-12-28,109.1999969482422,109.75,108.4000015258789,108.4000015258789,41817.0,0.012986956000476502,-2.375015497296318,-0.21621515735124,31.063820392956217,40.74516148566531,5.482702001400611,6.753063796195008,11.399587538872211,25.979485571275248,21.888405168125786,1.9499969482422017,-0.476142736992756,-6.142503356933574,-14.262736528932578,1.9777298150654303,-10.202619942933069,-2.082386770934079,9.285751680641965,35.164778043455975,0.5818119228768026,4.0601165859995,12,5.050003051757798,5.675003051757798,12.875003814697237,26.45000076293944,6.7000045776367045,4,-0.0018314739361851018,-1.2195103796827664,107.8000030517578,1.4000015258789062,111.5,-1.2941181750455304,110.1500015258789,-0.0018314739361851018 3339,2018-12-31,112.8499984741211,112.9000015258789,109.5,109.75,21624.0,0.033424923332267875,1.1249979138404171,3.875020265695116,39.66479526221543,38.9832080749403,0.6991094698216642,3.1752882738786496,7.469318016691673,22.058002264413574,20.201870532716885,3.7000045776367045,-0.8340228638758163,-2.435001754760748,-10.611354310234944,5.741350800713448,-6.523178032497839,1.653174522976343,4.764890142382029,99.05654673649238,63.59789932727035,4.088176277737096,12,0.8250007629394531,2.0250015258789062,9.225002288818345,22.799999237060547,1.1500015258789062,0,-0.022153301141366932,-2.375015497296318,109.1999969482422,-1.2195103796827664,107.8000030517578,1.4000015258789062,111.5,-0.022153301141366932 3340,2019-01-02,110.25,111.4000015258789,109.5,110.9000015258789,64274.0,-0.02303941966571965,1.303030022795685,-0.2096780147813439,38.868610344071946,36.889048827779476,2.127619618383946,5.800989041444339,9.762729240846681,24.36465216942304,18.22880208863155,3.3499984741210938,-1.650564552200123,-4.862500381469729,-13.320376041558788,3.595375278619329,-9.091438211514259,-0.6335625514252001,6.563697405112563,50.0,9.846201938154707,4.228937830044529,1,3.174999237060547,4.625,11.737499237060547,25.39999771118164,2.3499984741210938,2,-0.0022675736961451642,1.1249979138404171,112.8499984741211,-2.375015497296318,109.1999969482422,-1.2195103796827664,107.8000030517578,-0.0022675736961451642 3341,2019-01-03,107.6500015258789,109.8499984741211,107.6500015258789,109.3499984741211,63932.0,-0.023582752599737855,-1.588236350091104,2.6153737807669284,31.985928652109052,34.9462733668329,3.259752984701308,7.991631548694386,12.021218839110702,26.657196864712887,17.869064594517052,2.5999984741210938,-2.597473733012208,-6.942498779296869,-15.903776341906081,2.0187787833123423,-11.423137560601475,-2.4618599979922635,8.426599964754345,0.9434532635076194,-38.449540612131386,4.480638781304603,1,3.6499977111816406,7.224998474121094,13.349998474121094,26.999996185302734,4.150001525878892,3,0.021829990160809665,1.303030022795685,110.25,1.1249979138404171,112.8499984741211,-2.375015497296318,109.1999969482422,0.021829990160809665 3342,2019-01-04,112.9499969482422,113.25,107.6500015258789,108.0,104585.0,0.04923358427532576,1.0180163585126125,-2.9117681377960967,38.47376117482557,34.40030485120614,-2.5603158243326902,2.4137186548321807,6.516466574719445,21.095807914071244,17.79775634998652,5.599998474121094,-3.31864795177448,-1.387503051757804,-10.223903161878937,7.448897058363329,-5.80570310681837,3.0306970033027625,2.448476301070073,94.64280118746134,56.59319663261225,4.418200055060569,1,-2.524997711181655,1.9250030517577983,8.050003051757798,20.87500381469725,-2.6499938964844034,4,-0.025232390890874368,-1.588236350091104,107.6500015258789,1.303030022795685,110.25,1.1249979138404171,112.8499984741211,-0.025232390890874368 3343,2019-01-07,112.9499969482422,116.1500015258789,112.4499969482422,113.0,82205.0,0.0,-6.047607283507641,-0.010101632845562647,37.781331077713,33.88671549787632,-2.545859515777721,2.0834256965575406,6.309099838648947,20.837349022936095,17.39292328192098,3.7000045776367045,-4.162707660151568,-1.1100028991699133,-9.742231062818533,7.522225264478706,-5.426116980994223,3.2061111826543964,-5.349998474121108,62.35288732192112,27.756369126859013,4.316114081824306,1,-1.0749969482422017,1.9250030517577983,7.875003814697251,18.85000610351561,-5.0499954223632955,0,-0.0022133688070355984,1.0180163585126125,112.9499969482422,-1.588236350091104,107.6500015258789,1.303030022795685,110.25,-0.0022133688070355984 3344,2019-01-08,114.8000030517578,115.25,112.6999969482422,112.8499984741211,93523.0,0.016378983209387243,-1.2666616934485924,-38.997711321341285,43.106178749450756,35.57262885751307,-4.132864775483085,-0.027915129302115815,4.289903476639282,18.712268668568655,16.663205998744154,2.5500030517577983,-4.503548459093182,0.9050029754638587,-7.525886244396148,9.335892195323865,-3.3104416344661445,5.120447585393862,-7.150001525878892,84.1176650103399,50.803140357291355,4.215444609930003,1,-2.9250030517577983,0.07499694824220171,5.187498092651381,15.724998474121108,-5.2000045776367045,1,0.009581867986755865,-6.047607283507641,112.9499969482422,1.0180163585126125,112.9499969482422,-1.588236350091104,107.6500015258789,0.009581867986755865 3345,2019-01-09,116.0999984741211,117.75,115.0999984741211,115.3000030517578,88758.0,0.011324001635933723,-3.41665236160649,0.410253099678794,45.27438971203436,36.93789381880917,-5.028941459567434,-1.590607162658344,2.7888143752583403,17.139570822339124,17.150358883273288,2.9499969482422017,-4.40224691300061,2.319998550415036,-5.912567988068105,10.552565088898177,-1.7962847188265414,6.436281819656614,-8.279996948242186,83.6633487608275,51.86436690867425,4.116283269241573,1,-3.424999237060547,-1.2249984741210938,3.8625011444091797,14.400001525878906,1.9000015258789062,2,-0.01808784239208394,-1.2666616934485924,114.8000030517578,-6.047607283507641,112.9499969482422,1.0180163585126125,112.9499969482422,-0.01808784239208394 3346,2019-01-10,117.25,117.3000030517578,115.6500015258789,116.0500030517578,54159.0,0.0099052673642821,1.538457926922343,1.5000047683988582,54.60750524423448,40.09181340106787,-5.897740782695095,-2.814000991613895,1.527530975276676,15.668093906985803,17.125755878739813,1.650001525878892,-4.1606008179511775,3.424999999999997,-4.876267866931869,11.726267866931863,-0.725633933465943,7.575633933465937,-9.032798535156246,95.04950420258841,57.135585848098586,4.150633933465934,1,-4.549999237060547,-2.375,1.5,12.474998474121094,7.849998474121094,3,-0.03965886162796506,-3.41665236160649,116.0999984741211,-1.2666616934485924,114.8000030517578,-6.047607283507641,112.9499969482422,-0.03965886162796506 3347,2019-01-11,116.75,118.4000015258789,116.4499969482422,117.5,72607.0,-0.004264392324093813,-1.8888826095802553,-0.6250015894612289,60.60606323326394,43.374284827768726,-4.464123106995402,-2.5345198179244335,1.9339351015734962,15.869188276684184,17.08674918591946,1.9500045776367045,-3.5977016830257327,2.9825000762939453,-5.215206166844368,11.180206319432259,-1.1163530452752184,7.081353197863109,-8.151486593749993,72.26890325294045,28.338072075966394,4.098853121569159,1,-3.7249984741210938,-1.875,1.5999984741210938,12.974998474121094,8.849998474121094,4,-0.04239826079864839,1.538457926922343,117.25,-3.41665236160649,116.0999984741211,-1.2666616934485924,114.8000030517578,-0.04239826079864839 3348,2019-01-14,115.25,116.4499969482422,114.9000015258789,116.0,40029.0,-0.012847965738758016,-1.1379292201164075,1.0,59.04059882056807,45.52715188980791,-2.2525605576707903,-1.501350381843892,3.2677867336501976,17.060122482892098,17.568465171850594,1.8499984741210938,-3.220717897496371,1.7299999237060604,-5.931345380006505,9.391345227418626,-2.1006727281502293,5.56067257556235,-6.063397306572256,44.73685971696294,-3.178942976530166,3.8306726518562835,1,-2.2249984741210938,-0.375,3.299999237060547,14.474998474121094,9.699996948242202,0,-0.042950081980409505,-1.8888826095802553,116.75,1.538457926922343,117.25,-3.41665236160649,116.0999984741211,-0.042950081980409505 3349,2019-01-15,116.5999984741211,116.6999969482422,114.75,115.6500015258789,62481.0,0.011713652703870592,2.39131703951378,-1.26666259765625,61.4159299683319,48.03240962583679,-3.3689637437239384,-3.333348786209811,1.7735726011551662,15.385811757363342,18.34391114127184,1.9499969482422017,-2.2237380354605847,3.27749862670899,-3.802381357931452,10.357378611349432,-0.2624413656112381,6.817438619029218,-6.860591850746275,50.6848685131884,-1.8586864968502042,3.539939992320221,1,-3.5749969482421875,-1.7249984741210938,1.9500007629394531,13.125,7.5500030517578125,1,-0.07461403998365501,-1.1379292201164075,115.25,-1.8888826095802553,116.75,1.538457926922343,117.25,-0.07461403998365501 3350,2019-01-16,120.25,120.25,116.1500015258789,116.5999984741211,104247.0,0.03130361555441197,1.2465735671898548,3.842119211680239,64.32079131961856,51.62517214444895,-6.091921743426752,-7.269422904675409,-2.044068508695844,11.429430078857536,19.42761989053656,4.099998474121094,-1.2731662041459657,6.872500228881833,-0.4121239611827434,14.15712441894641,3.2301881338495377,10.514812323914128,-9.990957682474942,100.0,42.08197337190002,3.642312095032292,1,-6.299999237060547,-5.375,-1.7000007629394531,9.474998474121094,4.150001525878906,2,-0.08856550125471019,2.39131703951378,116.5999984741211,-1.1379292201164075,115.25,-1.8888826095802553,116.75,-0.08856550125471019 3351,2019-01-17,118.1999969482422,120.1500015258789,117.5500030517578,120.0,79813.0,-0.01704784242626023,1.4761818261084523,-0.49315131486811215,67.99307282509417,54.905095661145474,-2.668661407661233,-5.584498753198702,-0.20187783817824823,13.15083646659194,20.554168022206003,2.6999969482422017,-0.7934960722721769,4.872497177124032,-2.255908803997201,12.000903158245265,1.3082941865634155,8.436700167684648,-7.141678016119144,62.72721724076731,-2.0853147864583335,3.5642029905606196,1,-1.849998474121108,-3.799999237060561,0.8875026702880717,11.525001525878892,4.900001525878892,3,-0.0016920216024183254,1.2465735671898548,120.25,2.39131703951378,116.5999984741211,-1.1379292201164075,115.25,-0.0016920216024183254 3352,2019-01-18,120.5999984741211,120.75,118.5,118.5,78325.0,0.02030458196145135,-1.1428586998775663,-1.1666638409697885,69.06354672927364,58.380897400207765,-4.3241192859702124,-7.91375243242814,-2.7941476392787763,10.424076453361664,20.67469369463277,2.5500030517577983,0.02904393500598701,6.96999893188476,-0.8561638985998172,14.796161762369337,3.0569175166424714,10.883080347127049,-8.806345056567878,97.4999745686849,27.74183512925724,3.9130814152422873,1,-3.875,-6.200000762939453,-1.5124988555908203,9.125,-5.5499954223632955,4,0.03731343330792525,1.4761818261084523,118.1999969482422,1.2465735671898548,120.25,2.39131703951378,116.5999984741211,0.03731343330792525 3353,2019-01-21,120.75,121.25,120.0500030517578,120.5999984741211,51733.0,0.0012437937626599282,1.0869484452641673,0.07142934993878315,64.96212323725597,60.80933567663057,-3.6334282736678176,-7.702585696956561,-3.2192333676207454,9.917727027246542,20.115741838681007,1.1999969482422017,1.4058272173817272,6.64000053405762,-1.7060408838052012,14.986041951920441,2.4669798251262165,10.813021242989024,-8.06071192420211,92.3076923076923,25.171012415443258,4.173020708931409,1,-2.75,-6.325000762939453,-1.6625003814697266,8.150001525878906,-6.75,0,0.04016561883330105,-1.1428586998775663,120.5999984741211,1.4761818261084523,118.1999969482422,1.2465735671898548,120.25,0.04016561883330105 3354,2019-01-22,119.6500015258789,121.4000015258789,119.25,120.5999984741211,62725.0,-0.009109718212182982,-1.4571446010044642,-6.333248563145313,68.8755039153499,63.43168169922118,-1.9814820703591636,-6.187359805200288,-2.419220300523534,10.597075241202276,18.99030996651022,2.1500015258789062,2.267452403883482,5.075001907348636,-3.423882817424982,13.573886632122253,0.8255595449618198,9.324444269735451,-5.933428019176759,66.66666666666666,-2.5287278112640905,4.249442362386811,1,-1.5750007629394531,-5.150001525878906,-0.5625019073486328,9.199996948242188,-1.0,1,0.044295824110098136,1.0869484452641673,120.75,-1.1428586998775663,120.5999984741211,1.4761818261084523,118.1999969482422,0.044295824110098136 3355,2019-01-23,120.0500030517578,120.8000030517578,117.9000015258789,119.6999969482422,66801.0,0.0033430967052046068,2.1351264413322446,-0.3684286609164641,77.31277318352389,65.95448924803112,-1.9693497423975828,-6.121502234512022,-3.117520487072454,9.786454281536706,17.627182889346845,2.900001525878892,3.230716558768819,4.9800033569335795,-3.5866639972512644,13.546670711118423,0.6966696798411647,9.263337034025994,-5.257749622370909,64.93509067093096,-12.361089268092428,4.283333677092421,1,-1.9750022888183452,-5.550003051757798,-0.4500026702880717,8.799995422363295,1.5499954223632955,2,0.03415242290625731,-1.4571446010044642,119.6500015258789,1.0869484452641673,120.75,-1.1428586998775663,120.5999984741211,0.03415242290625731 3356,2019-01-24,118.75,120.5500030517578,117.1500015258789,119.6999969482422,125181.0,-0.010828846469894016,1.56603002228353,-2.714229662568924,65.50801942679215,66.49915104731201,-0.48522182216052556,-4.480200487542504,-1.9920018722681334,10.655327775064336,16.195164874819152,3.400001525878892,3.8845628673493593,3.317500305175784,-5.226643639772888,11.861644250124456,-0.954571667298552,7.58957227765012,-3.0326618371042287,37.647022920496326,-35.90770173220007,4.272071972474339,1,-0.6749992370605469,-4.25,1.1125011444091797,9.924995422363281,4.300003051757798,3,0.047578960217927735,2.1351264413322446,120.0500030517578,-1.4571446010044642,119.6500015258789,1.0869484452641673,120.75,0.047578960217927735 3357,2019-01-25,116.0500030517578,119.8499984741211,115.6999969482422,119.0,102625.0,-0.022736816406250138,-1.2739677350579304,3.1052699208146297,57.24300181608029,66.29941804681337,2.3524205658372495,-1.1915344826061727,0.5243293827376192,12.903319495949361,14.199984480404366,4.150001525878892,4.336386257099761,0.20500335693357385,-7.547545428858612,7.95755214272576,-3.671271035962519,4.081277749829667,5.349998474121108,6.140453025052019,-65.98788165589686,3.8762743928960925,1,2.024997711181655,-1.5500030517577983,3.7249965667724894,11.724998474121108,8.449996948242202,4,0.06074963582050952,1.56603002228353,118.75,2.1351264413322446,120.0500030517578,-1.4571446010044642,119.6500015258789,0.06074963582050952 3358,2019-01-28,109.0,116.25,108.75,116.0999984741211,123523.0,-0.060749701562812786,1.0270266090544398,2.4067816335714283,39.09774112609838,63.81961928656521,9.412446567431772,6.158464750490936,7.316241524313284,19.515609857899193,12.65703843811013,7.5,4.175523051674887,-6.8349998474121065,-14.624068024807144,0.9540683299829311,-10.729533936109618,-2.940465758714595,12.286001434326167,1.9762843465952098,-65.80021977277589,3.894534088697519,1,6.075000762939453,5.5,9.424999237060547,18.275001525878906,14.900001525878906,0,0.05550461515374128,-1.2739677350579304,116.0500030517578,1.56603002228353,118.75,2.1351264413322446,120.0500030517578,0.05550461515374128 3359,2019-01-29,110.3499984741211,111.8499984741211,108.5999984741211,109.6500015258789,86405.0,0.012385307102028342,-1.3214260412749794,-0.09859114065920133,39.21201121076872,61.02975483002634,7.91499836739662,4.86078435435283,5.720129713235693,17.764037827169346,12.2988850849067,3.25,3.8827634124309895,-5.360001373291013,-13.426084052066102,2.7060813054840764,-9.393042712678564,-1.326960033903461,10.434562902832027,14.344256912885497,-49.29845082477327,4.0330413393875455,1,4.650001525878906,4.150001525878906,6.887502670288086,12.72500228881836,13.25,1,0.03307658882056885,1.0270266090544398,109.0,-1.2739677350579304,116.0500030517578,1.56603002228353,118.75,0.03307658882056885 3360,2019-01-30,110.0,111.5500030517578,109.3499984741211,110.5,85526.0,-0.0031717125415563485,-1.4444453863433913,-0.7142888283378747,35.97679247933715,57.47239034716445,7.440588140591217,5.471626265945417,5.811649770773101,17.640885502990756,11.92137667945774,2.2000045776367045,3.722026825456382,-5.697499847412104,-13.799902368077127,2.40490267325292,-9.748701107744608,-1.646298587079599,10.053487602783193,11.71548945260553,-45.973520075972196,4.051201260332512,1,5.0,4.5,5.924999237060547,10.275001525878892,10.25,2,0.07863637750799013,-1.3214260412749794,110.3499984741211,1.0270266090544398,109.0,-1.2739677350579304,116.0500030517578,0.07863637750799013 3361,2019-01-31,110.0,112.1999969482422,109.5999984741211,110.5,117679.0,0.0,-2.999988262497528,1.0,36.68639373805929,53.87492890369619,6.87843691808763,5.962404791363895,5.599422713740836,17.165326159188936,10.989411536632494,2.599998474121108,3.346865052627436,-5.814999771118167,-13.482505397460201,1.8525058552238676,-9.648752584289184,-1.9812469579471497,9.366278255063463,12.4444580078125,-41.60747168391637,3.8337528131710177,1,5.0,4.5,5.712499618530273,9.5,10.650001525878906,3,0.10545453158291895,-1.4444453863433913,110.0,-1.3214260412749794,110.3499984741211,1.0270266090544398,109.0,0.10545453158291895 3362,2019-02-01,110.0999984741211,111.5500030517578,109.8499984741211,110.5,81364.0,0.0009090770374644563,-2.777781545373596,0.8000030517578125,39.248433107424695,51.01785222260382,5.735533139824682,5.942625513285236,5.401651972621352,16.57673987460521,11.216775245643557,1.7000045776367045,2.508652793593967,-5.5725013732910185,-13.563317497895753,2.4183147513137158,-9.567909435593378,-1.5770933109886585,8.620302994085833,19.607839226249897,-34.15086022491634,3.995408062302364,2,4.900001525878906,4.400001525878906,5.61250114440918,9.400001525878906,11.599998474121108,4,0.11762038834796718,-2.999988262497528,110.0,-1.4444453863433913,110.0,-1.3214260412749794,110.3499984741211,0.11762038834796718 3363,2019-02-04,112.6999969482422,113.4499969482422,110.5,111.0,96692.0,0.023614882017752636,-1.1851853944966677,-4.249976158233075,42.26190314000998,48.06078546978828,2.093735085491673,3.502513016426221,2.73368958302369,13.477554872291677,12.08194345359338,3.349998474121108,1.7218009480289993,-2.9600028991699077,-10.969511098166095,5.049505299826279,-6.964756998667994,1.0447512003281787,5.41308634031958,84.53607760905716,29.133239182175743,4.0047540994980935,2,2.0000038146972514,1.8250045776367045,1.9375019073486186,5.500003814697237,8.300003051757798,0,0.10470278057928417,-2.777781545373596,110.0999984741211,-2.999988262497528,110.0,-1.4444453863433913,110.0,0.10470278057928417 3364,2019-02-05,115.9000015258789,116.3499984741211,112.3499984741211,112.9499969482422,99808.0,0.0283940076689293,1.0779229014697984,1.7352999255010497,41.21212700364019,44.04960256091231,-1.8932419232111926,0.41017270644866244,-0.48721262283120836,9.813459544976212,12.735139043949594,4.0,0.7068916310533098,0.18500175476074787,-7.814742438997698,8.184745948519193,-3.8148703421184678,4.1848738516399635,1.642296673816432,93.57147216796875,42.00013401138813,3.9998720968792205,2,-1.3250007629394531,-1.375,-1.3375015258789062,2.2999992370605327,4.5,1,0.0690250206615719,-1.1851853944966677,112.6999969482422,-2.777781545373596,110.0999984741211,-2.999988262497528,110.0,0.0690250206615719 3365,2019-02-06,114.0,116.1999969482422,113.8000030517578,115.9000015258789,69579.0,-0.01639345557260119,-1.086955367953161,-0.6440673144314331,41.46342295491955,41.377980730704245,-1.0523495516166577,2.260687616892554,1.332308568818263,11.278318429192211,12.801253678401464,2.3999938964844034,-0.22515369155014753,-1.6099998474121122,-9.643522500979046,6.423522806154821,-5.626761174195579,2.4067614793713545,3.00576021616088,65.18520779079861,14.404345509379496,4.016761326783469,2,0.22499847412109375,0.5250015258789062,0.27499961853027344,4.200000762939439,8.75,2,0.08421051293088677,1.0779229014697984,115.9000015258789,-1.1851853944966677,112.6999969482422,-2.777781545373596,110.0999984741211,0.08421051293088677 3366,2019-02-07,112.5999984741211,114.9000015258789,112.5999984741211,114.0,73210.0,-0.012280715139288634,-2.2857150642230835,0.7368423166035569,33.050851841075854,38.68996406681486,-0.6889146165334381,3.472497615050159,2.637126033189162,12.282511952139203,12.934502876632461,2.3000030517578125,-1.2829344888057506,-2.777501296997073,-10.880034255441416,5.3250316614472695,-6.828767776219252,1.2737651822251053,3.901416037517393,42.30769230769231,-2.4576202528837072,4.051266479222171,2,-0.125,1.9250030517578125,1.5500011444091797,5.600002288818345,13.349998474121108,3,0.06793962370822859,-1.086955367953161,114.0,1.0779229014697984,115.9000015258789,-1.1851853944966677,112.6999969482422,0.06793962370822859 3367,2019-02-08,111.8000030517578,113.3000030517578,111.75,112.5,64739.0,-0.007104755179434208,-2.8749928474698763,0.4999972752192188,31.54639804486142,37.85092594667742,-0.6204250412952064,4.092460042647133,3.3500218376118625,12.670045541834995,12.86905618651592,1.5500030517577983,-2.6704303205332565,-3.3299968719482536,-11.557448278026996,4.897454534130489,-7.443722574987632,0.7837288310911248,4.399993896484403,22.22228018534845,-15.846435180043077,4.113725703039371,2,0.6749954223632955,2.724998474121108,1.2874965667724751,6.399997711181641,12.899993896484403,4,0.07915919707107699,-2.2857150642230835,112.5999984741211,-1.086955367953161,114.0,1.0779229014697984,115.9000015258789,0.07915919707107699 3368,2019-02-11,110.3000030517578,112.3000030517578,109.4000015258789,112.0,153371.0,-0.013416815376163904,1.5217371113160545,2.4285776566757202,31.034487027708735,36.94231214855964,1.2106900758445391,5.483759705023829,4.8065601309377115,13.759842630912956,13.536495793003395,2.900001525878892,-3.686333769229222,-4.582497024536153,-13.08786858190696,3.922874532834655,-8.835182803221556,-0.32981124585074895,5.4439939880371355,12.949667929084816,-20.613390056946052,4.252685778685401,2,2.5499954223632955,4.699996948242202,2.349996566772475,7.899997711181641,16.349998474121108,0,0.10335442956547336,-2.8749928474698763,111.8000030517578,-2.2857150642230835,112.5999984741211,-1.086955367953161,114.0,0.10335442956547336 3369,2019-02-12,107.9000015258789,111.1500015258789,107.5,110.5,168892.0,-0.02175885276043643,-1.1470587575312188,1.5294136126594193,27.20450125663136,35.96761312381455,3.605800332804378,7.587579534815632,7.158494077308134,15.738706061306601,14.337112973696817,3.6500015258789062,-4.471563412804926,-6.54749870300293,-15.55792983034192,2.46293242433606,-11.052714266672425,-2.042283139333435,7.415355599975598,4.597720301036714,-23.964386810790817,4.505215563669495,2,4.024997711181641,6.549999237060547,5.474998474121094,10.299999237060533,14.599998474121094,1,0.1214086959116416,1.5217371113160545,110.3000030517578,-2.8749928474698763,111.8000030517578,-2.2857150642230835,112.5999984741211,0.1214086959116416 3370,2019-02-13,109.5999984741211,110.5999984741211,108.4000015258789,108.4000015258789,113492.0,0.015755300502330982,-2.6666709052299633,-0.4615375586510049,33.086870472602286,35.567666094319335,2.059695124673766,5.321645352748021,5.438864087973258,13.644736688008408,14.24494624111628,2.6999969482421875,-4.160915769795707,-4.3150016784668,-13.13842172514984,4.50841836821624,-8.726711701808327,0.09670834487472746,5.090130081665052,28.37835190678119,0.9255448116480203,4.411710023341522,2,2.325000762939453,4.850002288818359,3.7750015258789062,8.600002288818345,12.300003051757812,2,0.09854017520180824,-1.1470587575312188,107.9000015258789,1.5217371113160545,110.3000030517578,-2.8749928474698763,111.8000030517578,0.09854017520180824 3371,2019-02-14,118.0,119.5,112.0500030517578,114.6999969482422,186078.0,0.07664235075571035,1.3650772506097504,2.7500095367674056,52.97709457746902,37.09307292432426,-5.683888674459823,-3.2613171056896846,-3.023801671689057,4.897205218976964,13.879588503964191,9.900001525878906,-3.7198563449844357,4.094999694824224,-4.708403325977187,12.898402715625636,-0.30670181557647425,8.496701205224923,-10.5,87.5,54.982199436544235,4.401701510400704,2,-4.5,-3.549999237060547,-4.225000381469727,0.20000076293943891,1.5500030517577983,3,0.0402542372881356,-2.6666709052299633,109.5999984741211,-1.1470587575312188,107.9000015258789,1.5217371113160545,110.3000030517578,0.0402542372881356 3372,2019-02-15,125.0999984741211,125.3499984741211,117.75,118.25,195190.0,0.060169478594246595,1.0680272250069807,2.0757551937633316,74.54268402602276,40.67982635610346,-11.65837897889628,-10.54768660243451,-10.10525377775646,-2.5365159692428705,13.738291631961404,7.599998474121094,-2.9298601399972313,10.96999816894531,1.2625183500024377,20.67747798788818,6.116258259473867,15.823738078416753,-17.3599984741211,98.59943965618568,59.6481671380252,4.853739909471439,2,-8.674999237060547,-8.674999237060547,-11.312498092651367,-6.899997711181655,-7.650001525878892,4,0.0067945522341228415,1.3650772506097504,118.0,-2.6666709052299633,109.5999984741211,-1.1470587575312188,107.9000015258789,0.0067945522341228415 3373,2019-02-18,125.5999984741211,126.4000015258789,124.8000030517578,125.5999984741211,118511.0,0.003996802606703653,-1.0000095367977162,0.0,73.86541699003045,44.307969687924604,-11.327261619820447,-11.24209485663323,-10.595021946197619,-3.3826945881814225,13.523794229278177,1.599998474121108,-2.0777948890686133,11.22749824523926,0.6228580608343179,21.832138429644203,5.925178153036782,16.52981833744174,-17.15559853515626,95.76717996206294,51.48485813551859,5.302320092202475,2,-8.64999771118164,-8.64999771118164,-11.64999771118164,-7.399997711181655,-5.849998474121094,0,-0.007165617331311713,1.0680272250069807,125.0999984741211,1.3650772506097504,118.0,-2.6666709052299633,109.5999984741211,-0.007165617331311713 3374,2019-02-19,124.9499969482422,126.0999984741211,123.9499969482422,125.8000030517578,148965.0,-0.005175171447257765,1.9655255874645958,-100.0,73.17828984223598,47.831843786515314,-10.346567820541921,-10.724524277157101,-9.929235487448054,-3.0749886830991358,13.522251504228095,2.150001525878892,-1.262360252657146,10.312496948242199,-1.082832549109142,21.70782644559354,4.614832199566521,16.010161696917876,-15.42826091406252,91.94441901312942,41.743911533133556,5.697664748675671,2,-7.999996185302749,-7.999996185302749,-10.999996185302749,-6.749996185302763,-6.399993896484403,1,0.013605479144916721,-1.0000095367977162,125.5999984741211,1.0680272250069807,125.0999984741211,1.3650772506097504,118.0,0.013605479144916721 3375,2019-02-20,124.1500015258789,126.0999984741211,124.1500015258789,125.0,134954.0,-0.006402524545035981,-3.5882363500911043,0.9999910243062123,71.40696442624059,52.093634073755844,-8.890292053755587,-10.120501493049233,-9.132097172507528,-2.6278110871263323,14.027405666785642,1.9499969482421875,-0.6646032737836407,9.307501602172849,-2.632314889389704,21.2473180937354,3.3375933563915794,15.277409847954118,-13.615569562197265,84.32055582404648,28.131984946839573,5.969908245781274,2,-7.200000762939453,-7.200000762939453,-10.200000762939453,-5.950000762939467,-3.75,2,-0.013290386674179477,1.9655255874645958,124.9499969482422,-1.0000095367977162,125.5999984741211,1.0680272250069807,125.0999984741211,-0.013290386674179477 3376,2019-02-21,124.4000015258789,125.8499984741211,123.9499969482422,124.5,158868.0,0.002013693088420032,-2.7999740602565777,0.11764547486334384,71.53615115394604,56.53693997476525,-8.14720129923667,-10.461901596473638,-9.316020328818439,-3.2359504329867974,14.81069600256195,1.900001525878892,-0.2240085226655566,9.275001525878906,-3.3043251983441593,21.85432825010197,2.9853381637673806,15.564664887990432,-12.913635388465423,76.87861679542553,15.39929047170827,6.289663362111532,2,-7.450000762939453,-7.450000762939453,-9.98750114440918,-6.200000762939467,-2.2000045776367045,3,-0.02009646277600663,-3.5882363500911043,124.1500015258789,1.9655255874645958,124.9499969482422,-1.0000095367977162,125.5999984741211,-0.02009646277600663 3377,2019-02-22,123.0999984741211,124.5999984741211,122.5500030517578,124.0,80087.0,-0.010450185175338356,-1.05000324250503,9.000152590218967,66.30094205080505,60.45543497733151,-5.67222187031615,-9.07176379754577,-8.013653097122386,-2.295701696100764,15.991488536209516,2.0499954223632955,0.3636074101094522,7.6224987030029325,-5.451358596032151,20.696356002038,1.085570053485398,14.159427352520467,-10.718814213399682,14.285601047903024,-42.448155791103964,6.5369286495175345,2,-6.149997711181641,-6.149997711181641,-7.725000381469727,-4.899997711181655,-1.400001525878892,4,-0.028838305981860768,-2.7999740602565777,124.4000015258789,-3.5882363500911043,124.1500015258789,1.9655255874645958,124.9499969482422,-0.028838305981860768 3378,2019-02-25,115.0500030517578,123.9000015258789,115.0500030517578,123.4000015258789,190102.0,-0.06539395225139355,-1.119760500926945,9.277760352646988,48.84353925090747,62.85977253225107,3.4893625349535995,-0.5747452112590139,-0.1289334716353494,5.352858520749223,15.26041812354961,8.849998474121108,1.1524166203991513,-0.7299968719482592,-13.447923801019627,11.987930057123108,-7.088960336483936,5.6289665925874175,-1.82768975512694,0.0,-49.9229089858019,6.358963464535682,2,2.349998474121108,1.8999977111816548,0.5124950408935689,3.1499977111816406,6.25,0,0.02086044183245006,-1.05000324250503,123.0999984741211,-2.7999740602565777,124.4000015258789,-3.5882363500911043,124.1500015258789,0.02086044183245006 3379,2019-02-26,114.0,116.0,113.6999969482422,115.0,200677.0,-0.0091264930369922,-1.874992847469945,0.11976050092694857,50.0,64.73900914640637,6.141489866617661,0.8039461166686976,0.7289015579980003,6.030364910260147,14.55455432476823,2.3000030517577983,2.0964015565562306,-1.9625000000000057,-14.45510218101009,10.53010218101008,-8.208801090505048,4.283801090505037,12.400001525878906,2.4193791519435686,-43.69038005566237,6.246301090505045,2,5.225002288818359,2.950000762939453,2.2124996185302734,4.200000762939439,6.599998474121094,1,0.05043859649122817,-1.119760500926945,115.0500030517578,-1.05000324250503,123.0999984741211,-2.7999740602565777,124.4000015258789,0.05043859649122817 3380,2019-02-27,118.6500015258789,118.6500015258789,113.4000015258789,114.0,210165.0,0.04078948706911323,1.2580637751544337,-4.650001525878906,57.72669731156854,65.26674278352854,3.252241934534055,-3.335821441577366,-4.018063515606514,1.0359145441806419,13.595717037088162,5.25,3.376489110212674,2.2550014495849666,-9.964391255053897,14.474394154223816,-3.8546949027344652,8.364697801904398,7.49599990844726,42.16868503523004,-4.239341390415575,6.109696352319427,2,1.25,-1.7000007629394531,-2.3625011444091797,-0.45000076293946734,2.25,2,-0.0008428021309321299,-1.874992847469945,114.0,-1.119760500926945,115.0500030517578,-1.05000324250503,123.0999984741211,-0.0008428021309321299 3381,2019-02-28,121.5999984741211,124.0500030517578,121.5,122.0500030517578,177751.0,0.02486301652173828,-6.8461448173057295,-0.09677514623001081,61.86440255276246,63.85804484205518,0.9684503520420549,-5.662538349457634,-7.0343557160833825,-2.206552765460458,13.13855890930059,5.400001525878892,5.213040650102343,4.624998474121099,-7.41622357392319,16.66622052216539,-1.3956125499010454,10.645609498143244,4.036162963867184,73.2142784157558,22.765957072752286,6.020611024022147,2,-1.6999969482421875,-4.649997711181641,-5.312498092651367,-3.399997711181655,1.3000030517578125,3,-0.00986839607977108,1.2580637751544337,118.6500015258789,-1.874992847469945,114.0,-1.119760500926945,115.0500030517578,-0.00986839607977108 3382,2019-03-01,123.0500030517578,123.1999969482422,120.4499969482422,122.0,170482.0,0.011924379899933113,3.0741017033444376,-2.333316379295771,65.45454545454547,62.92350356033463,-0.8972859143556207,-6.42186939746621,-8.385267094218719,-3.8206182190534292,12.573966897527114,2.75,6.927168913958198,5.427502822875965,-6.448720838123975,17.303726483875906,-0.5106090076240122,11.365614653375943,2.0967119897461117,90.61032998380276,33.95557199307396,5.938111830499972,3,-3.3000030517577983,-6.100002288818345,-6.762502670288072,-4.850002288818359,1.1499938964844034,4,-0.006907810503329004,-6.8461448173057295,121.5999984741211,1.2580637751544337,118.6500015258789,-1.874992847469945,114.0,-0.006907810503329004 3383,2019-03-04,124.5,125.6500015258789,123.0999984741211,124.0,116938.0,0.011783802619105055,-1.2173910159022907,0.47618909217735667,70.59553394503541,62.6365306828679,-2.815842728065519,-7.317694934516311,-9.607669683696983,-5.393580687853159,12.832687690368658,2.599998474121108,7.4645400894824405,6.287499618530276,-5.730637824270161,18.3056370613307,0.27843089713006464,12.296568339930488,-11.099998474121094,90.61223244180485,26.24187503348945,6.0090687214002125,3,-4.75,-7.549999237060547,-8.212499618530273,-6.475002288818345,-0.5999984741210938,0,-0.022489984351468206,3.0741017033444376,123.0500030517578,-6.8461448173057295,121.5999984741211,1.2580637751544337,118.6500015258789,-0.022489984351468206 3384,2019-03-05,123.9000015258789,125.0999984741211,122.1999969482422,124.9000015258789,111228.0,-0.004819264852378269,3.142877384196165,-2.0,68.23980123090169,62.28462366116358,-2.660197512946226,-6.416609397900558,-8.756565947594169,-4.839054104293382,13.772782035537542,2.900001525878892,6.582833367606128,5.287501144409177,-6.937316145214538,17.512318434032892,-0.8249075004026736,11.399909789221027,-10.254999999999995,85.71428571428571,16.097555276309706,6.112408644811856,3,-4.275001525878906,-6.950000762939453,-9.11250114440918,-7.850002288818359,-1.099998474121108,1,-0.02098465247862047,-1.2173910159022907,124.5,3.0741017033444376,123.0500030517578,-6.8461448173057295,121.5999984741211,-0.02098465247862047 3385,2019-03-06,123.5999984741211,125.9000015258789,123.5999984741211,123.8499984741211,129258.0,-0.0024213321070472027,-17.4000244140625,0.25,59.00321342263242,60.892075024350945,-2.7339176693067344,-5.650211808321274,-8.197318963149357,-4.640219131497233,14.815859906173579,2.3000030517578125,5.654576869794482,4.507498168945318,-7.708636358820371,16.723632696711007,-1.6005690949375264,10.615565432828163,-9.714896948242185,57.798144588803865,-9.161704499551718,6.108067263882846,3,-3.9499969482421875,-6.649997711181641,-8.849998474121094,-7.549999237060547,-1.5999984741210938,2,-0.024271844959837363,3.142877384196165,123.9000015258789,-1.2173910159022907,124.5,3.0741017033444376,123.0500030517578,-0.024271844959837363 3386,2019-03-07,120.25,123.25,120.0999984741211,123.0999984741211,120522.0,-0.027103547859852917,1.0,11.399993896484375,41.13345750510695,58.09568785260671,-0.03855912215311719,-1.7894551058042367,-4.665179927289955,-1.3783647825842422,15.44992635580728,3.5,4.650354670448934,0.7749996185302734,-11.058248168528735,12.608247405589267,-5.141624274999231,6.691623512059778,-5.884302474121085,2.586231844023688,-57.87754066517077,5.9166238935295,3,-0.5999984741210938,-3.299999237060547,-5.5,-4.200000762939453,2.0500030517577983,3,0.005405418094627024,-17.4000244140625,123.5999984741211,3.142877384196165,123.9000015258789,-1.2173910159022907,124.5,0.005405418094627024 3387,2019-03-08,120.6500015258789,122.0999984741211,119.8000030517578,120.0,73668.0,0.003326416015625,-3.3809627611261575,-0.22807083294294012,40.917436792216165,57.215009801641,-0.9193162704432325,-1.5730952678140397,-4.755357285250511,-1.864281016535827,15.835571540623691,2.2999954223632955,3.7016554150400367,0.7325012207031278,-10.540953839102116,12.005956280508357,-4.904226309199487,6.369228750605743,-5.822931839999995,13.934404700708983,-40.32611513836254,5.636727529902616,3,-1.0,-3.700000762939453,-5.900001525878906,-5.025001525878906,2.4499969482421875,4,0.018648984430533755,1.0,120.25,-17.4000244140625,123.5999984741211,3.142877384196165,123.9000015258789,0.018648984430533755 3388,2019-03-11,121.6999969482422,122.25,120.75,121.0,70403.0,0.008702821459459997,-1.500006357844945,1.0769158538446408,44.12296434464452,56.562005839934834,-1.0357270891388168,-1.8184756668278936,-5.522072490744776,-3.0013445817518374,15.585476698786623,1.5999984741210938,2.6879414089426916,1.2124969482422046,-9.127657743687521,11.552651640171945,-3.9575803977226656,6.382574294207075,-6.430009988763288,31.14744871732375,-17.58844411969483,5.170077345964869,3,-2.0499954223632955,-4.749996185302749,-6.949996948242202,-6.074996948242202,2.1000061035155966,0,0.02054231768849779,-3.3809627611261575,120.6500015258789,1.0,120.25,-17.4000244140625,123.5999984741211,0.02054231768849779 3389,2019-03-12,121.0,122.1999969482422,120.6500015258789,122.0,54513.0,-0.00575182387670814,1.21428882833785,-1.4285776566757202,44.283117877903635,55.06827479174985,0.8511492173305442,-0.09142677276469158,-4.658757188122536,-2.4125306871894168,14.829316145201195,1.5499954223632955,1.9398167988697992,-0.1424999237060547,-8.616625693425021,8.331625846012926,-4.379562808565538,4.094562961153429,-5.304812457865083,19.672086039580496,-23.54793114949118,4.237062884859488,3,1.8500022888183594,-4.049999237060547,-6.38749885559082,-6.125,-0.40000152587890625,1,0.02396695475932975,-1.500006357844945,121.6999969482422,-3.3809627611261575,120.6500015258789,1.0,120.25,0.02396695475932975 3390,2019-03-13,120.4000015258789,121.0,118.8000030517578,121.0,95813.0,-0.004958665075380897,6.333341810459974,0.5999984741210938,42.83153965043694,52.953512247047016,1.9282687296913963,1.4326174322544034,-3.815226577970037,-1.923542787580459,14.003324962113616,2.1999969482422017,2.481786343436596,-1.282498550415042,-7.813256494273389,5.2482593934433055,-4.5478775223442085,1.9828804215141247,-4.296621424394232,35.95504654791112,-2.8831522210970277,3.26537897192917,3,1.9500007629394531,-3.450000762939453,-5.850000381469727,-5.525001525878906,-2.8000030517578125,2,0.019933567238062055,1.21428882833785,121.0,-1.500006357844945,121.6999969482422,-3.3809627611261575,120.6500015258789,0.019933567238062055 3391,2019-03-14,122.75,123.4499969482422,119.8499984741211,120.6999969482422,95170.0,0.01951825950447339,1.0869574832263653,-3.416680441997357,49.39551191147897,51.1691751867063,-0.26982159829418606,-0.5726363656490321,-5.805546077718162,-4.371215426662758,13.974869281924168,3.599998474121108,3.17690182666837,0.8299999237060547,-5.478589393144489,7.138589240556598,-2.324294734719217,3.9842945821313265,-6.254755041539553,84.94628242907095,41.22596265307082,3.154294658425271,3,-0.3999977111816406,-5.799999237060547,-8.375,-7.875,-0.6500015258789062,3,-0.006109979633401208,6.333341810459974,120.4000015258789,1.21428882833785,121.0,-1.500006357844945,121.6999969482422,-0.006109979633401208 3392,2019-03-15,125.9499969482422,126.8499984741211,122.8499984741211,124.0,188438.0,0.026069221574274604,1.1333333333333333,0.95121660749244,72.61410381172296,51.39346072744935,-3.369536781531579,-3.9059485117399646,-8.772124840429527,-7.610554043165223,13.06283553967415,4.099998474121094,3.2861857253579387,3.987496948242196,-2.42194150583164,10.396935402316046,0.782777721205278,7.192216175279114,-9.078561727085017,88.81985046378234,37.93464126073232,3.2047192270369242,3,-3.1249961853027486,-8.774997711181655,-12.449996948242202,-11.074996948242202,-4.849998474121108,4,-0.028979706112929327,1.0869574832263653,122.75,6.333341810459974,120.4000015258789,1.21428882833785,121.0,-0.028979706112929327 3393,2019-03-18,124.6999969482422,125.75,123.5999984741211,125.75,90824.0,-0.009924573483822141,3.0952290991527764,-0.5384639461637667,72.01646568591744,51.81309011134,-2.333585189136656,-2.8741928654840336,-7.298419186771284,-6.406765520487411,11.925717070881593,2.349998474121108,2.9299523112560735,2.7824970245361413,-3.5313353326357486,9.096329381708031,-0.37441915404980364,5.939413203122086,-7.229847931907187,73.29189132324126,15.60373247156631,3.1569161785859423,3,-1.8749961853027486,-7.524997711181655,-11.199996948242202,-9.824996948242202,-9.599998474121108,0,-0.012830781982979489,1.1333333333333333,125.9499969482422,1.0869574832263653,122.75,6.333341810459974,120.4000015258789,-0.012830781982979489 3394,2019-03-19,126.6500015258789,126.6500015258789,124.0,124.5,87341.0,0.015637567164063837,1.4651159489718066,-2.0476145495764158,68.51852636769316,52.87034710523563,-4.305219155284149,-4.943777245546897,-9.057086912013716,-8.381732870967994,11.038334005897083,2.6500015258789062,2.3197632684507994,4.647501373291021,-1.8803709785034641,11.175373725085521,1.3835651973937786,7.911437549188264,-8.617061542076726,97.51556444756993,36.30016150084799,3.2639361758972476,3,-3.825000762939453,-9.47500228881836,-12.72500228881836,-11.775001525878906,-21.349998474121108,1,-0.022502948596796912,3.0952290991527764,124.6999969482422,1.1333333333333333,125.9499969482422,1.0869574832263653,122.75,-0.022502948596796912 3395,2019-03-20,122.5,126.5,122.4499969482422,126.5,96858.0,-0.03276748105708405,1.0250015258788991,-1.860463795887227,51.97368795301631,54.074817155003345,-0.3661680300467083,-0.9736471661736914,-4.801936112499519,-4.302635227763233,9.953760075631834,4.2000045776367045,1.2259089499850973,0.5799999237060547,-5.874895020922395,7.0348948683345185,-2.64744754860817,3.8074473960202795,-3.938036506778687,37.857164655412944,-20.938254316722066,3.2274474723142292,3,0.3250007629394531,-4.875,-9.3125,-7.674999237060547,-19.0,2,-0.015510216537786947,1.4651159489718066,126.6500015258789,3.0952290991527764,124.6999969482422,1.1333333333333333,125.9499969482422,-0.015510216537786947 3396,2019-03-21,121.9000015258789,123.0,120.3000030517578,122.5,88836.0,-0.004897946727519087,2.3749994039530016,0.14999961853027344,47.380405272244424,54.79292476389537,0.5503747024766739,-0.601378546216722,-4.138666107648206,-3.7378315565877642,8.677504910663835,2.6999969482422017,0.2514984746335358,0.10500144958496094,-6.24363154536141,6.453634444531332,-3.0693150478882245,3.2793179470581464,-2.8407559338036066,24.427474691941303,-29.09011034573003,3.174316497473186,3,0.9249992370605469,-2.450000762939453,-8.712501525878906,-7.075000762939453,-17.800003051757812,3,-0.03527484001585457,1.0250015258788991,122.5,1.4651159489718066,126.6500015258789,3.0952290991527764,124.6999969482422,-0.03527484001585457 3397,2019-03-22,119.5500030517578,122.9499969482422,119.5500030517578,122.5,95244.0,-0.01927808404187925,-1.3050829923809395,4.91667408415246,39.16849249113686,54.242427891283405,3.0485129619340228,1.5484147729764999,-1.7352798079335656,-1.4242765487815774,7.703754750463809,3.3999938964844034,-0.2620726897100667,-2.067497253417983,-8.460853784650155,4.325859277814203,-5.264175519034069,1.129181012198103,-0.02331228675974728,0.0,-46.80843629338316,3.19667826561609,3,3.274997711181655,0.5749969482422017,-5.575002670288072,-4.725002288818345,-14.450004577636705,4,0.021329948617895944,2.3749994039530016,121.9000015258789,1.0250015258788991,122.5,1.4651159489718066,126.6500015258789,0.021329948617895944 3398,2019-03-25,117.4499969482422,119.3000030517578,116.9000015258789,119.3000030517578,76515.0,-0.017565922625752073,1.594587684135885,0.6271213618095264,36.75563658763327,53.40604108125337,5.009008271439669,4.044821485443151,0.4431694897368317,0.6003588543503895,7.882462512225655,2.650001525878892,0.06054542341085778,-4.2875030517577954,-10.236485313493603,1.6614792099780118,-7.261994182625699,-1.3130119208898918,9.400001525878892,5.640978690905595,-34.74883909507403,2.9744911308679067,3,4.425003051757798,2.6750030517577983,-1.0249977111816548,-1.0249977111816548,-12.949996948242202,0,0.03107706786478137,-1.3050829923809395,119.5500030517578,2.3749994039530016,121.9000015258789,1.0250015258788991,122.5,0.03107706786478137 3399,2019-03-26,119.75,119.75,117.25,117.8000030517578,73998.0,0.01958282768428976,1.5641065769396298,-1.0540489269395332,42.69449962605831,53.39081441187796,2.8083767667918096,2.3164466434102167,-1.7935679470136563,-1.7576155989603137,7.749837722421765,2.5,0.4321140387738893,-2.2750000000000057,-7.098898341964215,2.548898341964204,-4.686949170982103,0.13694917098209203,6.900998535156248,29.68748882412733,-8.149154376084368,2.4119491709821035,3,2.125,0.375,-2.799999237060547,-2.799999237060547,-17.25,1,-0.03883091044575282,1.594587684135885,117.4499969482422,-1.3050829923809395,119.5500030517578,2.3749994039530016,121.9000015258789,-0.03883091044575282 3400,2019-03-27,118.5500030517578,120.5500030517578,118.0999984741211,119.6999969482422,69670.0,-0.010020851342314785,-1.390244810158603,-0.5897413826832139,46.48760916813735,53.06771410706223,4.15533175769842,3.698175202937975,-0.6606135144170651,-0.6542924043833267,8.151728770689918,2.4500045776367045,0.6015991102462692,-3.4699970245361413,-8.308808674427823,1.3688146253555402,-5.889402849481982,-1.0505911995903006,7.905975543212904,27.049212108477278,-14.616559193843628,2.4194058249458417,3,3.3249969482422017,1.5749969482422017,-1.6000022888183452,-1.6000022888183452,-17.5500030517578,2,-0.11176718396384333,1.5641065769396298,119.75,1.594587684135885,117.4499969482422,-1.3050829923809395,119.5500030517578,-0.11176718396384333 3401,2019-03-28,120.4000015258789,120.5,118.4499969482422,118.4499969482422,62567.0,0.015605216587918802,-1.1025622967945041,-1.6956651540481904,49.51267044934021,50.50088817790859,2.1645563112975594,1.8484367901276073,-2.4914517950867747,-2.5975753161870188,7.670603177117663,2.0500030517577983,0.8700300610968554,-1.5599987030029325,-6.450224415016535,3.3302270090106703,-4.005111559009734,0.8851141530038689,5.864857527709958,57.851283441679094,12.153978853528713,2.445112856006804,3,1.375,-0.27500152587890625,-3.450000762939453,-3.450000762939453,-19.599998474121108,3,-0.14036545939948686,-1.390244810158603,118.5500030517578,1.5641065769396298,119.75,1.594587684135885,117.4499969482422,-0.14036545939948686 3402,2019-03-29,122.1999969482422,122.1999969482422,119.9499969482422,120.25,86297.0,0.014950127903249344,1.3076959192456332,0.9999960874991831,50.946969915903246,48.159833092351455,-0.24956092547020603,-0.019504028159943232,-4.328346938072798,-4.485327119879315,7.426875576244873,2.25,1.3018636564792132,0.28249702453614134,-4.58255184623502,5.147545895307303,-2.1500274108494324,2.715021459921715,3.8775649547924615,100.0,50.295075623988104,2.432524435385581,3,-0.42499542236329546,-2.0749969482422017,-5.249996185302749,-5.249996185302749,-22.1999969482422,4,-0.14811783081948326,-1.1025622967945041,120.4000015258789,-1.390244810158603,118.5500030517578,1.5641065769396298,119.75,-0.14811783081948326 3403,2019-04-01,121.6999969482422,122.8000030517578,120.3000030517578,122.5,103377.0,-0.004091653130006034,2.571405216291993,-0.41025861731678614,51.33587219423162,46.25064929530017,-0.24570129511226924,0.2740204135779578,-3.8766532320405958,-4.1167997687379625,6.780027780167486,2.5,1.3335495102546986,-0.07750282287595667,-4.788348707182024,4.633343061430111,-2.4329257650289833,2.27792011927707,4.194013747249343,80.18008110523105,25.574238164980585,2.355422942153031,4,3.8146972514141453e-06,-1.5749969482422017,-4.749996185302749,-4.749996185302749,-22.1999969482422,0,-0.13640097691358954,1.3076959192456332,122.1999969482422,-1.1025622967945041,120.4000015258789,-1.390244810158603,118.5500030517578,-0.13640097691358954 3404,2019-04-02,121.3000030517578,122.4000015258789,121.0,121.5,78781.0,-0.003286720678017052,-2.4999904632932157,0.24999523164662998,51.73077267302662,46.22365870863465,-0.7648444051636005,0.4946000964386599,-3.495147900667618,-3.8551325834214225,6.30998580416423,1.4000015258789062,0.38517526538498714,-0.34749679565430824,-4.954066870455648,4.259073279147032,-2.650781833054978,1.9557882417463617,4.41412746034149,68.085137466946,10.660734595636931,2.30328503740067,4,-1.3500022888183452,-1.1750030517577983,-4.125001907348619,-4.350002288818345,-20.400001525878892,1,-0.1384996094731289,2.571405216291993,121.6999969482422,1.3076959192456332,122.1999969482422,-1.1025622967945041,120.4000015258789,-0.1384996094731289 3405,2019-04-03,120.5999984741211,122.0,120.4000015258789,121.5,81839.0,-0.005770853751240312,-1.4615447817692042,4.500076295109164,45.58521219587775,46.02419281126058,-0.40532211075118596,1.0101176976050255,-2.8350424142854536,-3.29733283900633,5.599930031395908,1.5999984741210938,-0.5378199937756847,-0.8975013732910213,-5.431172490527587,3.636169743945544,-3.164336931909304,1.3693341853272614,4.937849458253794,49.42525308507727,-4.331190752912342,2.2668355586182827,4,-0.6749992370605469,-0.47499847412109375,-2.5124969482421875,-3.6499977111816406,-15.5,2,-0.15008290798614787,-2.4999904632932157,121.3000030517578,2.571405216291993,121.6999969482422,1.3076959192456332,122.1999969482422,-0.15008290798614787 3406,2019-04-04,120.9000015258789,121.5,120.4000015258789,120.5,68735.0,0.0024875875253198565,-2.6666709052299633,-0.44444538634340697,38.22845141108198,45.919743802365595,-0.963404897586372,0.802449978145944,-3.1303717326437095,-3.667387743177642,5.663107538785371,1.0999984741210938,-1.5023828835448114,-0.6299983978271513,-5.135245603434797,3.875248807780494,-2.882622000630974,1.6226252049766714,4.4650894783660675,33.333422565826645,-15.327299260795279,2.25262360280382,4,-1.0499992370605469,0.9749984741210938,-2.4750003814697266,-3.950000762939453,-11.900001525878906,3,-0.16459885256179474,-1.4615447817692042,120.5999984741211,-2.4999904632932157,121.3000030517578,2.571405216291993,121.6999969482422,-0.16459885256179474 3407,2019-04-05,122.9000015258789,123.3000030517578,120.5999984741211,120.6999969482422,105437.0,0.01654259697897431,-1.2500023841842633,5.49999046329318,45.945957091881574,46.94089052505985,-2.724773309731333,-1.0754834400033815,-5.015319173662647,-5.713747105694992,5.982774030478324,2.7000045776367045,-1.7162794452744379,1.2575016021728516,-3.2675475346826772,5.78255073902838,-1.0050229662549128,3.520026170600616,2.2957876887987396,86.66661580403692,39.42288157312387,2.262524568427768,4,-2.625,-1.0250015258789062,-4.475000381469727,-5.950000762939453,-13.400001525878906,4,-0.17982097802877195,-2.6666709052299633,120.9000015258789,-1.4615447817692042,120.5999984741211,-2.4999904632932157,121.3000030517578,-0.17982097802877195 3408,2019-04-08,124.1999969482422,124.1999969482422,122.0999984741211,122.8000030517578,80946.0,0.010577668073417756,2.0000108991825205,0.6363595379371024,44.315533415162044,47.12100539051582,-3.315219398362629,-2.2963152772867232,-5.95550639999567,-7.04742465232944,6.375872146128052,2.099998474121108,-1.736868991691992,2.432497024536147,-2.235114021242964,7.100108070315258,0.09869150164658436,4.76630254742571,0.8298765126594674,100.0,56.67332154271211,2.3338055228895587,4,-3.049999237060561,-2.3249969482422017,-5.849996566772475,-7.249996185302749,-15.099998474121108,0,-0.1948470011503064,-1.2500023841842633,122.9000015258789,-2.6666709052299633,120.9000015258789,-1.4615447817692042,120.5999984741211,-0.1948470011503064 3409,2019-04-09,123.9000015258789,124.4000015258789,122.6999969482422,124.0,82722.0,-0.0024154221395699116,2.777781545373596,-0.07142779291552989,53.95480895682836,47.95069425592593,-2.642529120287932,-1.8634599329421633,-5.335291433352452,-6.782399476217023,6.834355697537438,1.7000045776367045,-1.3395842023516593,1.987501525878912,-2.759227489982578,6.734230541740402,-0.3858629820518331,4.360866033809657,0.9672744963223039,87.5,41.68529037131866,2.3733645079307486,4,-2.4750022888183594,-2.0250015258789062,-5.55000114440918,-6.950000762939453,-13.099998474121108,1,-0.1969330203824291,2.0000108991825205,124.1999969482422,-1.2500023841842633,122.9000015258789,-2.6666709052299633,120.9000015258789,-0.1969330203824291 3410,2019-04-10,122.8000030517578,124.3000030517578,122.1999969482422,123.5,111419.0,-0.008878115097450956,-1.2105220889984691,7.000076295109626,52.472533115574024,48.27956788550746,-0.9792474512288294,-0.6054838200852117,-3.909970036812112,-5.725719401166444,7.33447025040515,2.1000061035155966,-0.6759115839470411,0.7675029754638558,-3.939408680009606,5.474414630937318,-1.585952852272868,3.1209588032005797,1.9079274805169604,60.0000381469723,11.005760709747499,2.3534558277367275,4,-0.6250038146972514,-0.9250030517577983,-4.512502670288072,-5.850002288818345,-10.900001525878892,2,-0.1783387702087309,2.777781545373596,123.9000015258789,2.0000108991825205,124.1999969482422,-1.2500023841842633,122.9000015258789,-0.1783387702087309 3411,2019-04-11,122.0,123.6999969482422,121.5999984741211,122.5,91017.0,-0.006514682670004546,-2.230759299036373,0.7142888283378601,57.357350889958916,48.991832438180325,0.07999562441693797,0.14277006829433958,-2.7872327140690913,-4.9485790905488045,7.570617175113884,2.099998474121108,-0.32389603982728943,0.004999923706051845,-4.689777856887645,4.699777704299748,-2.3423889665908035,2.3523888140029072,2.5517719521468365,36.842115830177846,-17.591604810147437,2.3473888902968487,4,0.3500022888183594,-0.125,-3.6999988555908203,-5.049999237060547,-10.400001525878906,3,-0.13852460267113853,-1.2105220889984691,122.8000030517578,2.777781545373596,123.9000015258789,2.0000108991825205,124.1999969482422,-0.13852460267113853 3412,2019-04-12,122.3000030517578,122.6999969482422,121.5,122.4000015258789,70786.0,0.002459041407850915,2.428615025776749,0.19999694824221592,66.32999694824014,50.65784629973682,-0.22834236815792508,-0.46873416783019195,-2.7575850945498814,-5.211652370199076,7.093640762325077,1.1999969482422017,0.02410295820274655,0.48750267028806604,-3.828425265045027,4.803430605621159,-1.6704612973784805,2.6454666379546126,2.0987334918636833,27.5862976146311,-31.65538033900004,2.1579639676665434,4,0.09999847412110796,-0.4250030517577983,-4.000001907348619,-5.350002288818345,-11.100006103515597,4,-0.10874900016256905,-2.230759299036373,122.0,-1.2105220889984691,122.8000030517578,2.777781545373596,123.9000015258789,-0.10874900016256905 3413,2019-04-15,123.0999984741211,124.4000015258789,121.6999969482422,122.3000030517578,89730.0,0.0065412543123546385,-1.6999942779759536,-8.000076295108489,62.546826539353646,51.85963006266204,-0.9039200123489195,-1.47011713240353,-3.295655691870408,-5.9688927615966065,6.784051974093291,2.7000045776367045,0.1918548664741735,1.3674980163574162,-2.7790636890303517,5.514059721745184,-0.7057828363364678,3.4407788690513,-6.1999969482421875,55.17233214683157,-7.485221788005241,2.0732808526938817,4,-0.6999969482421875,-1.2249984741210938,-4.799997329711914,-6.149997711181641,-12.299995422363295,0,-0.11047927410803482,2.428615025776749,122.3000030517578,-2.230759299036373,122.0,-1.2105220889984691,122.8000030517578,-0.11047927410803482 3414,2019-04-16,123.8000030517578,125.5,123.0,123.5,110256.0,0.0056864710504758165,-2.8461448173057735,0.3750059604985594,70.42803011861481,54.61994316518838,-1.3544398670851052,-2.523990309745656,-3.823362502711362,-6.6160492805900475,6.388885819189752,2.5,0.20765356505901877,2.2100025177001754,-1.3840862562064586,5.8040912916068095,0.4129581307468584,4.0070469046534924,-6.750001525878886,57.50007629394496,-9.262578813407416,1.7970443869533166,4,-0.8500022888183452,-1.9250030517577983,-5.500001907348619,-6.850002288818345,-13.300003051757798,1,-0.11873993711850706,-1.6999942779759536,123.0999984741211,2.428615025776749,122.3000030517578,-2.230759299036373,122.0,-0.11873993711850706 3415,2019-04-17,120.5999984741211,124.4000015258789,120.5999984741211,124.4000015258789,120528.0,-0.025848178503669827,1.0,-12.666547988404039,50.704214757831146,56.006139092604954,2.062453756638476,0.5548183572067558,-0.42343998506552794,-3.399630236285077,6.0672851156142364,3.8000030517578125,0.1729316803551484,-0.8950019836425724,-4.488256096140617,2.698252128855472,-2.6916290398915947,0.9016250726064499,-3.21199700927734,0.0,-65.08542262513457,1.7966270562490188,4,2.450000762939453,1.2750015258789062,-0.6999969482421875,-3.6499977111816406,-8.5,2,-0.08126032791340565,-2.8461448173057735,123.8000030517578,-1.6999942779759536,123.0999984741211,2.428615025776749,122.3000030517578,-0.08126032791340565 3416,2019-04-18,117.5999984741211,120.9000015258789,117.5999984741211,120.9000015258789,93864.0,-0.0248756222052835,1.0,0.8684211583017785,35.06494149889842,54.79713736005127,5.079259162925027,3.3899605520459772,2.7908727064127277,-0.39889728984852013,6.246709055734128,3.3000030517578125,0.07867710533894012,-3.680001831054682,-7.664498631637869,0.3044949695285055,-5.672250231346283,-1.687753430763081,7.900001525878906,0.0,-58.16279110492434,1.992248400291594,4,3.950000762939453,4.275001525878906,2.0500030517578125,-0.6499977111816406,-8.699996948242188,3,-0.048469362433678276,1.0,120.5999984741211,-2.8461448173057735,123.8000030517578,-1.6999942779759536,123.0999984741211,-0.048469362433678276 3417,2019-04-23,122.0999984741211,122.0999984741211,117.0999984741211,118.0,92753.0,0.03826530661894756,1.4390252979651839,-1.2424226310751887,51.03093168664267,55.54329272354912,0.5071801626176438,-0.9583395762158773,-1.4123153562030097,-4.862409235234395,6.4857273936671715,5.0,0.3406321720498795,0.6924983978271513,-3.2214820165164326,4.606478812170735,-1.2644918093446478,2.6494886049989503,3.242001495361322,59.52379871117751,3.974777803098526,1.9569902071717933,4,-0.7999992370605469,-0.22499847412109375,-2.4499969482421875,-5.149997711181641,-10.799995422363295,1,-0.08599508706976322,1.0,117.5999984741211,1.0,120.5999984741211,-2.8461448173057735,123.8000030517578,-0.08599508706976322 3418,2019-04-24,121.0999984741211,123.8000030517578,121.0,123.4000015258789,160141.0,-0.008190008292358386,-1.2400024414062387,-0.5609765628634431,49.4999887466474,55.04831270019568,1.1412120447349992,0.3469165567701964,-0.07264700536528323,-3.800229806618262,6.484878360995461,2.8000030517577983,0.7583916029606996,-0.4900016784667969,-3.9398835503792213,2.9598801934456276,-2.214942614423009,1.2349392574894154,3.912321435546872,47.619038968942014,-6.082173184641292,1.7249409359562151,4,0.20000076293945312,0.6750030517578125,-1.0999984741210938,-3.924999237060547,-14.199996948242188,2,-0.08175063295310037,1.4390252979651839,122.0999984741211,1.0,117.5999984741211,1.0,120.5999984741211,-0.08175063295310037 3419,2019-04-25,115.0999984741211,121.6999969482422,115.0999984741211,121.6999969482422,187176.0,-0.04954583051693595,-1.0000000000000042,2.8695607464855137,39.13043609372635,53.56585747554594,6.438763005672854,6.303892096385539,6.281675106667336,2.23966653408462,6.840061504945397,6.599998474121108,0.6808424349247559,-6.257501602172852,-10.7104461970427,-1.8045570073030035,-8.483973899607776,-4.0310293047379275,9.595828578124994,0.0,-52.00140734055963,2.226472297434926,4,5.200000762939453,5.775001525878906,4.900001525878906,2.075000762939453,-4.099998474121094,3,-0.03735877914307795,-1.2400024414062387,121.0999984741211,1.4390252979651839,122.0999984741211,1.0,117.5999984741211,-0.03735877914307795 3420,2019-04-26,105.3000030517578,115.5,102.1999969482422,115.0999984741211,400487.0,-0.08514331496335081,1.5094348993027713,1.4848481345548064,27.586206140567214,50.25795250339131,15.081287066688304,15.874213313690817,16.274616824944886,12.027767030729308,8.17904737999965,13.300003051757798,0.2614212517523242,-15.394997024536153,-23.797621239736245,-6.992372809336061,-19.5963091321362,-11.193684916936107,18.820074285800786,14.351876053456497,-38.35809656447721,4.201312107600049,4,8.549995422363295,9.049995422363295,14.699996948242202,11.874996185302749,3.8999938964844034,4,0.04938268563664017,-1.0000000000000042,115.0999984741211,-1.2400024414062387,121.0999984741211,1.4390252979651839,122.0999984741211,0.04938268563664017 3421,2019-04-29,103.5,108.9000015258789,102.5,107.3000030517578,265561.0,-0.01709404558016059,-1.2068959166975788,0.38775559456755515,21.96531447770286,45.32854333999828,15.624137904173224,17.226399930626144,17.979829528115573,13.735830272800712,9.590393715554706,6.400001525878906,-0.5008469932079578,-16.349999999999994,-27.744088457886136,-4.955911542113853,-22.047044228943065,-10.652955771056924,18.86647090641327,6.018530946369553,-40.64481326322017,5.697044228943073,4,10.349998474121094,10.349998474121094,16.725000381469727,13.674999237060547,6.800003051757798,0,0.08309177269682211,1.5094348993027713,105.3000030517578,-1.0000000000000042,115.0999984741211,-1.2400024414062387,121.0999984741211,0.08309177269682211 3422,2019-04-30,104.0999984741211,105.0999984741211,103.3000030517578,104.0,203293.0,0.005797086706484045,-1.4000061035466427,-0.026315366792886295,20.353985885845773,40.64044993405296,13.601292968052789,16.02234209635327,17.061169177839588,13.046447559743171,11.002466147565631,1.7999954223632955,-1.2273481545690714,-14.845001602172857,-28.16557936073812,-1.5244238436075932,-21.50529048145549,-8.184712722890225,16.65315451563849,8.796300874978224,-29.834766972479287,6.660288879282633,4,9.75,9.75,17.03750228881836,13.075000762939453,7.7000045776367045,1,0.046109540077957645,-1.2068959166975788,103.5,1.5094348993027713,105.3000030517578,-1.0000000000000042,115.0999984741211,0.046109540077957645 3423,2019-05-02,105.0999984741211,105.1999969482422,102.8000030517578,104.9000015258789,161087.0,0.009606148075483434,11.000152590218256,2.0,22.832370324571116,35.35204329027032,10.928754763857427,14.45611982391955,15.73143831092571,11.954785657377741,12.355907425202094,2.3999938964844034,-2.0561145559309466,-13.015001678466803,-27.619583333673575,1.5895799767399552,-20.31729250607019,-5.712710850863417,14.168902032317106,14.871802696814832,-16.851558319548083,7.30229082760338,5,8.200000762939453,8.75,16.375001907348633,12.075000762939453,7.599998474121108,3,0.05899148113844488,-1.4000061035466427,104.0999984741211,-1.2068959166975788,103.5,1.5094348993027713,105.3000030517578,0.05899148113844488 3424,2019-05-03,104.5,105.4000015258789,103.5999984741211,104.8000030517578,96667.0,-0.005708834280038877,1.4000040690104167,-1.5000381475546707,23.167155753278394,32.292370067542244,9.502422876412112,14.475117960339588,16.00889024515817,12.465089581393045,13.759428641401511,1.8000030517578125,-3.1718191063463763,-12.775000000000006,-28.49798053870532,2.9479805387053233,-20.636490269352663,-4.913509730647348,13.40338822178252,17.293252060222784,-10.404960865343721,7.861490269352663,5,8.5,9.349998474121094,16.5,12.674999237060547,7.699996948242202,4,0.022966521778745586,11.000152590218256,105.0999984741211,-1.4000061035466427,104.0999984741211,-1.2068959166975788,103.5,0.022966521778745586 3425,2019-05-06,102.5,103.5999984741211,101.3000030517578,102.8000030517578,90652.0,-0.019138755980861233,1.4210555903564293,1.0,22.379605787273448,30.882888321806135,9.68322769181654,15.862883052071396,17.682243508907433,14.358064338723011,15.536434580749598,3.1999969482422017,-4.426064734488449,-13.870000076293948,-30.822702508006046,3.0827023554181494,-22.34635129214999,-5.3936488604379065,14.14711691989929,15.789436699603728,-10.30797444024702,8.476351215856049,5,10.050003051757798,10.900001525878906,18.5,14.674999237060547,10.300003051757798,0,0.08292682926829276,1.4000040690104167,104.5,11.000152590218256,105.0999984741211,-1.4000061035466427,104.0999984741211,0.08292682926829276 3426,2019-05-07,101.0,103.4000015258789,100.0999984741211,102.5,138708.0,-0.014634146341463428,1.0,4.999949137887425,20.821913627729018,27.526330759704617,9.589306854609077,16.649196880670445,18.823372413231766,15.773962831436194,17.464638866662327,3.3000030517578125,-6.036493029353977,-14.375,-32.50341651244855,3.7534165124485384,-23.439208256224276,-5.310791743775724,14.112405533085138,16.981151087835872,-8.559122515643175,9.064208256224271,5,10.950000762939453,11.799999237060547,20.0,16.174999237060547,13.599998474121094,1,0.08118808859645754,1.4210555903564293,102.5,1.4000040690104167,104.5,11.000152590218256,105.0999984741211,0.08118808859645754 3427,2019-05-08,100.8000030517578,101.4000015258789,100.0,101.0,119773.0,-0.0019801678043782633,1.8000030517578125,0.13333129882813446,18.941511873908823,24.130944440511442,7.208175142504942,15.925114582121267,18.69668453501616,15.863092355534064,18.966886252159615,1.4000015258789062,-7.250601753820277,-13.469997024536141,-32.345890569818025,5.405896520745728,-22.907943797177083,-4.0320502518952,12.51091363425165,14.81486714260862,-6.688931459011673,9.437946772640936,5,10.049995422363295,11.949996948242202,20.149997711181655,16.37499618530275,15.099998474121108,2,0.09424602889269784,1.0,101.0,1.4210555903564293,102.5,1.4000040690104167,104.5,0.09424602889269784 3428,2019-05-09,100.0,102.0,98.8499984741211,100.5,118344.0,-0.00793653797160121,-1.2499986376096044,2.500038147554564,16.944440205891922,21.66583378630762,5.2527708922073515,15.620001853778462,19.41348623879898,16.50972608747236,20.35067638244536,3.1500015258789062,-8.085420563064957,-13.060000228881833,-32.35367532048497,6.233674862721315,-22.706837774683407,-3.413162683080259,11.447388349968122,17.557267024025013,0.5816910188992104,9.646837545801572,5,7.174999237060547,12.174999237060547,20.950000762939453,17.174999237060547,14.699996948242202,3,0.1180000305175779,1.8000030517578125,100.8000030517578,1.0,101.0,1.4210555903564293,102.5,0.1180000305175779 3429,2019-05-10,99.5,101.9000015258789,99.0,100.0,125262.0,-0.0050000000000000044,-2.866668701171875,1.0,18.31831625425545,20.636068243384088,3.6958584078860497,14.965581491832722,19.8566093311171,16.846303656910095,21.752298182264486,2.9000015258789062,-9.725385530930396,-12.34000015258789,-31.832335987511584,7.152335682335803,-22.086168070049737,-2.593832235126044,9.931805969832595,13.684242650082238,-5.213965375416047,9.746167917461843,5,4.375,12.674999237060547,21.412500381469727,17.674999237060547,15.400001525878906,4,0.13266328591198184,-1.2499986376096044,100.0,1.8000030517578125,100.8000030517578,1.0,101.0,0.13266328591198184 3430,2019-05-13,100.9000015258789,100.9000015258789,99.1999969482422,99.6500015258789,174510.0,0.01407036709426035,1.7200073242187273,-2.5,23.65930827137157,20.824289776013945,1.7948250306214675,12.480652885639131,18.264919976676566,15.311715576827268,23.41917152238936,1.7000045776367045,-11.403913873143097,-9.844998550415042,-29.205019187054745,9.515022086224661,-19.5250088687349,-0.1649882320951832,6.838715244639843,45.05498190744796,22.784517249827353,9.680010318319855,5,1.2249984741210938,11.27499771118164,19.13749885559082,16.27499771118164,17.599998474121094,0,0.11199202429610544,-2.866668701171875,99.5,-1.2499986376096044,100.0,1.8000030517578125,100.8000030517578,0.11199202429610544 3431,2019-05-14,105.0999984741211,105.8000030517578,100.6999969482422,100.6999969482422,218769.0,0.04162534078024738,-1.318183788582617,3.5200012207031137,22.92993104386659,21.110505904682924,-2.4075208227525877,7.325199824681363,13.822985574724285,10.99939021811764,24.7745936820261,5.100006103515597,-12.353180065126665,-4.800001525878912,-23.557511812470096,13.957508760712273,-14.178756669174504,4.57875361741668,1.2165233689740376,89.92799832263223,69.380306857932,9.378755143295592,5,-2.7749977111816406,7.075000762939453,14.92500114440918,12.075000762939453,12.800003051757812,1,0.07326360313442515,1.7200073242187273,100.9000015258789,-2.866668701171875,99.5,-1.2499986376096044,100.0,0.07326360313442515 3432,2019-05-15,109.0,109.0999984741211,105.0999984741211,105.0999984741211,206676.0,0.03710753170790215,-1.0512812487162082,0.8863636757716552,32.361515905287845,22.169299858095894,-6.190342397577808,2.50620097223063,9.674631594245042,7.082845364280814,25.89714299021854,4.0,-11.897774982151049,-0.23499984741211222,-18.061445801771384,17.59144610694716,-9.148222824591755,8.678223129767531,-10.150001525878906,99.02440513052592,78.51780887503887,8.913222977179638,5,-5.025001525878906,3.174999237060547,11.86250114440918,8.174999237060547,7.900001525878906,2,0.05137613279010167,-1.318183788582617,105.0999984741211,1.7200073242187273,100.9000015258789,-2.866668701171875,99.5,0.05137613279010167 3433,2019-05-16,109.5,109.5,106.6999969482422,109.0999984741211,187093.0,0.004587155963302836,12.999961853172792,0.10256445368665894,40.27777888156767,24.070480205683587,-6.7057463915815845,0.9856151571624423,8.880223806502613,6.623329890818098,26.487509629554562,2.8000030517577983,-11.028478206535596,0.945000076293951,-15.649541659279123,17.539541811867025,-7.352270791492586,9.242270944080488,-10.445001525878908,100.0,73.7228199783884,8.29727086778654,5,-5.325000762939453,2.674999237060547,11.575000762939453,7.674999237060547,5.800003051757798,3,0.058447502519441974,-1.0512812487162082,109.0,-1.318183788582617,105.0999984741211,1.7200073242187273,100.9000015258789,0.058447502519441974 3434,2019-05-17,109.0999984741211,110.5,108.4000015258789,109.0,122522.0,-0.0036529819714968825,-2.2307782596702914,0.2499952316466078,59.793801864639654,28.22761310316873,-6.240913734795498,0.24017675276603256,8.994442144612407,7.074674728490166,26.67705663905676,2.0999984741210938,-10.124610603905325,1.279998779296875,-13.694588602991388,16.254586161585138,-6.2072949118472565,8.767292470441006,-9.62719993896485,87.61060931163975,57.353651213914496,7.487293691144132,5,-4.424999237060547,3.075000762939453,12.412500381469727,8.075000762939453,5.7000045776367045,4,0.05132904264384064,12.999961853172792,109.5,-1.0512812487162082,109.0,-1.318183788582617,105.0999984741211,0.05132904264384064 3435,2019-05-20,110.8000030517578,112.1999969482422,109.5999984741211,110.0999984741211,123673.0,0.0155820770065358,-2.0588134977089605,7.000152590218825,68.91192201415981,33.5709473683277,-7.420045298626434,-2.3522650195314014,7.032187825390466,5.439613534790894,27.666535929227727,3.099998474121108,-9.29328866702005,3.4700031280517436,-10.339847095809844,17.27985335191333,-3.4349219838790503,10.374928239982538,-10.66557242871093,87.82614003057041,52.25171360514253,6.9049251119307975,5,-5.275005340576158,1.3749961853027486,10.849996566772475,6.374996185302749,5.0,0,0.0370035953176453,-2.2307782596702914,109.0999984741211,12.999961853172792,109.5,-1.0512812487162082,109.0,0.0370035953176453 3436,2019-05-21,111.9000015258789,113.4000015258789,110.1999969482422,111.0,139342.0,0.009927783789024591,-1.5599958496220587,1.2857080576778717,69.69697436755027,39.210443200954536,-7.611733806112639,-4.112013154442593,5.785311652982273,4.390058573720935,28.720711642969178,3.2000045776367045,-8.376668663403962,4.855001449584961,-8.281283143972303,17.991286043142225,-1.7131408471936709,11.423143746363593,-10.800325596816407,81.92771748822041,41.19115555354588,6.568142296778628,5,-5.775001525878906,0.2749977111816406,10.124998092651367,5.274997711181641,4.0,1,0.05898121880360052,-2.0588134977089605,110.8000030517578,-2.2307782596702914,109.0999984741211,12.999961853172792,109.5,0.05898121880360052 3437,2019-05-22,111.5999984741211,112.5999984741211,111.0,111.8000030517578,71567.0,-0.0026809923830826143,-1.2857096146615006,-0.22222693171701893,67.01570136881679,44.77391666350174,-6.278941094210069,-4.8896730065281275,5.919027427187871,4.798351149471728,30.229949177684095,1.5999984741210938,-7.179698939533793,5.079998397827154,-6.2360535920586955,16.396050387713004,-0.5780275971157778,10.738024392770086,-9.270289985376948,73.13430116501908,27.922855248527995,5.658025994942927,5,-5.399997711181641,0.5750007629394531,10.512502670288086,5.575000762939453,8.099998474121108,2,0.056451641020575094,-1.5599958496220587,111.9000015258789,-2.0588134977089605,110.8000030517578,-2.2307782596702914,109.0999984741211,0.056451641020575094 3438,2019-05-23,111.1999969482422,112.4000015258789,110.8000030517578,111.5,92663.0,-0.003584243112437435,-1.9091123472373932,1.4999809269502549,67.72485106541018,50.26353164251894,-4.607693123456144,-5.554147194592346,6.110815469815563,5.283061675864218,31.395498036887815,1.599998474121108,-5.6795595506713,5.174996948242196,-4.145918084315198,14.49591198079959,0.5145394319634988,9.835454464520893,-7.763259155784581,55.99990844726591,6.957219635581865,4.6604575162786945,5,-4.899997711181655,0.9750022888183452,10.937503814697251,5.975002288818345,8.800003051757798,3,0.05125903537829912,-1.2857096146615006,111.5999984741211,-1.5599958496220587,111.9000015258789,-2.0588134977089605,110.8000030517578,0.05125903537829912 3439,2019-05-24,110.8000030517578,111.6999969482422,110.4000015258789,111.0999984741211,75255.0,-0.00359706751314548,-1.363631319401603,0.9999745689436886,73.98844389485367,55.85565782290583,-2.7225300463759368,-5.789654119864807,6.316221454433489,5.708018493170599,31.980706655982928,1.2999954223632955,-4.0050536331354465,4.990002822875965,-3.6208591031373487,13.600864748889279,0.6845718598693082,9.295433785882622,-6.366938885958049,31.579042471600232,-20.77479543382359,4.30543096300666,5,-3.7500038146972514,1.3749961853027486,11.337497711181655,6.374996185302749,8.399993896484403,4,0.04061371729293106,-1.9091123472373932,111.1999969482422,-1.2857096146615006,111.5999984741211,-1.5599958496220587,111.9000015258789,0.04061371729293106 3440,2019-05-27,110.5,111.6999969482422,109.5,111.0,33473.0,-0.0027076086958017775,1.3157937005091436,1.6666920983697489,79.50309440542871,62.141564863079395,-1.0253908216836436,-5.354641064294668,6.433481254907946,6.073007953456624,30.531319905706134,2.1999969482422017,-2.062079277355309,4.429999923706049,-4.4265407112257265,13.286540558637824,0.0017296062401612744,8.858270241171937,-5.1702420981923325,25.6410156089526,-29.898917012023745,4.428270317465888,5,-1.25,1.125,11.912500381469727,6.674999237060547,7.0,0,0.0389140547670388,-1.363631319401603,110.8000030517578,-1.9091123472373932,111.1999969482422,-1.2857096146615006,111.5999984741211,0.0389140547670388 3441,2019-05-28,112.0999984741211,113.3000030517578,110.5,110.5,166938.0,0.014479624200191,-2.5000071525641765,-3.1999969482421875,82.28568713130974,67.68869499930405,-1.7075885491986753,-6.616548321458993,4.589804816201465,4.589474118105159,28.876742023192147,2.8000030517577983,-0.06965799797131922,5.599998474121094,-3.5610169106991805,14.761013858941368,1.0194907817109566,10.18050616653123,-5.963216209906307,68.42095752839965,7.410277122119098,4.580507692410138,5,-2.049999237060547,-0.7749977111816406,10.36250114440918,5.075000762939453,8.900001525878906,1,0.03300628570919084,1.3157937005091436,110.5,-1.363631319401603,110.8000030517578,-1.9091123472373932,111.1999969482422,0.03300628570919084 3442,2019-05-29,108.9000015258789,112.0999984741211,108.9000015258789,112.0,74665.0,-0.028545914289025864,-1.0645151763498497,-1.9375008940705243,72.36181116444871,71.25358747517971,1.6502760537193382,-3.202713965521241,7.400754194846627,7.803884435850449,27.251276173061754,3.1999969482421875,1.604303302243082,2.16000137329101,-6.9877675490602655,11.307770295642285,-2.413883087884628,6.733885834466648,-2.036897335497713,0.0,-63.75989927199963,4.5738844611756395,5,2.0,2.424999237060547,12.812498092651367,8.27499771118164,12.099998474121094,2,0.06427915428758313,-2.5000071525641765,112.0999984741211,1.3157937005091436,110.5,-1.363631319401603,110.8000030517578,0.06427915428758313 3443,2019-05-30,111.3000030517578,112.0999984741211,109.0999984741211,109.3000030517578,92379.0,0.022038581196057727,-1.4999904632932453,-0.6451616078833834,77.06422339424014,73.17252320069088,-0.5224889349461534,-5.390800030340429,4.671869410058335,5.4323984986395715,25.470856464420088,3.1999969482421875,3.1512493463509514,4.250002670288069,-5.082114823010031,13.582120163586168,-0.41605607636098796,8.916061416937126,-3.7832091278268365,54.54547030866077,-14.906363527881126,4.666058746649053,5,-0.15000152587889204,0.024997711181654836,10.287496566772475,5.874996185302749,7.699996948242202,3,0.07547164120541994,-1.0645151763498497,108.9000015258789,-2.5000071525641765,112.0999984741211,1.3157937005091436,110.5,0.07547164120541994 3444,2019-05-31,106.9000015258789,109.5,105.5,109.0,105537.0,-0.03953280687542082,1.5806464315335336,-1.0499992370605469,62.09677270498305,72.41528438856014,3.947775520891156,-0.8451064421592633,8.622214320807359,9.806079992259754,24.000249042230486,5.800003051757798,4.065511369247361,-0.2699989318847713,-9.525460792024646,8.985462928255103,-4.897729861954716,4.357731998185173,6.5,17.948730488809282,-52.33411993175559,4.62773093006994,5,2.549999237060547,3.3749961853027344,14.63749885559082,10.27499771118164,9.900001525878892,4,0.1225444180274382,-1.4999904632932453,111.3000030517578,-1.0645151763498497,108.9000015258789,-2.5000071525641765,112.0999984741211,0.1225444180274382 3445,2019-06-03,111.0,111.0,107.4000015258789,108.0,155527.0,0.03835358667538036,1.3999989827473958,-1.428572466585044,61.94332071343167,71.55376731588028,-0.13507447181007137,-4.506717321223476,4.244718048464975,5.682578350578893,21.958429400002533,4.099998474121094,4.674349223223061,3.4049995422363253,-5.727354392848824,12.537353477321474,-1.1611774253062492,7.9711765097789,2.242001495361322,70.51279292461979,2.6027709817146274,4.566176967542575,6,-1.5999984741210938,-3.825000762939453,9.587499618530273,6.174999237060547,6.199996948242202,0,0.07387384638056038,1.5806464315335336,106.9000015258789,-1.4999904632932453,111.3000030517578,-1.0645151763498497,108.9000015258789,0.07387384638056038 3446,2019-06-04,109.1999969482422,110.4000015258789,108.0,110.4000015258789,158210.0,-0.016216243709529676,2.9999872843909543,-0.40000152587890153,50.442471004932806,69.71229727544873,1.3875740714144342,-2.1722660055369687,5.759928409279439,7.430010450648766,19.648204590400546,3.0,4.7090285686825695,1.1949966430664176,-7.411848308279232,9.801841594412068,-3.1084258326064145,5.49841911873925,3.8871645172119003,56.06057278270692,-7.5867826165158405,4.303422475672826,6,0.20000457763670454,-3.0749969482422017,4.900001525878892,5.325000762939439,8.300003051757798,1,0.0760073560779655,1.3999989827473958,111.0,1.5806464315335336,106.9000015258789,-1.4999904632932453,111.3000030517578,0.0760073560779655 3447,2019-06-05,110.3000030517578,112.3000030517578,107.3000030517578,109.4000015258789,129429.0,0.010073316247773967,1.0408156910127435,-0.7499984105488663,51.724143600914445,67.93444089050477,0.09361573718027216,-2.6604675846236177,4.457799038892162,6.291279740950898,16.98436173748355,5.0,4.424280086323179,1.8200027465820199,-6.13661657338244,9.77662206654648,-2.15830691340021,5.79831240656425,2.6354151843872273,70.58824849375618,11.062583299251287,3.9783096599822327,6,-0.900001525878892,-4.175003051757798,3.5499954223632955,4.224994659423842,7.2999954223632955,2,0.09700812921302715,2.9999872843909543,109.1999969482422,1.3999989827473958,111.0,1.5806464315335336,106.9000015258789,0.09700812921302715 3448,2019-06-06,111.8000030517578,112.3000030517578,110.0,110.8000030517578,96763.0,0.013599274329087141,1.3000030517577983,1.1111092273132037,55.555562532593655,65.88634296136476,-1.466545815109626,-3.405727572628834,2.836638390237553,4.784835144825692,14.020975859667544,2.3000030517577983,4.045271492671418,2.7300025939941293,-4.271681665395931,9.73168685338419,-0.770839535700901,6.2308447236891595,0.9867068196643203,92.64706212343906,35.158990289090326,3.500842129695031,6,-2.400001525878892,-5.675003051757798,2.0499954223632955,2.7249946594238423,-0.10000610351559658,3,0.08228977367722479,1.0408156910127435,110.3000030517578,2.9999872843909543,109.1999969482422,1.3999989827473958,111.0,0.08228977367722479 3449,2019-06-07,112.6999969482422,113.5,111.1999969482422,111.1999969482422,102052.0,0.008050034632537173,-2.0666707356770644,1.5,54.042540205285974,63.05739249468225,-2.311792224163298,-3.4426107120611107,1.7492964657886887,3.8620090195946943,10.846184423800425,2.3000030517577983,3.773741563049896,2.9699966430664233,-2.569184115503191,8.509177401636038,0.2004062637816162,5.73958702235123,-7.199996948242202,87.09671862040817,32.06458000965341,2.7695903792848044,6,-3.1999969482422017,-6.524997711181655,0.8750019073486186,1.825000762939439,1.2000045776367045,4,0.05590064971031983,1.3000030517577983,111.8000030517578,1.0408156910127435,110.3000030517578,2.9999872843909543,109.1999969482422,0.05590064971031983 3450,2019-06-10,112.1999969482422,113.5,110.8000030517578,113.5,54202.0,-0.004436557351723991,3.15383170768926,-0.8666687011718656,50.65501179557624,59.54287301293408,-1.7268889097473732,-2.1635643176385457,2.090961090585992,4.277757400743724,7.462377225576547,2.6999969482422017,3.4953355246187954,1.9049968719482564,-1.8643950002273897,5.6743887441239025,0.020300935860433356,3.7896928080360794,-6.539996948242205,79.03219852186588,26.270214388905416,1.8846959360878248,6,-2.6999969482422017,-6.024997711181655,1.2250022888183452,2.325000762939439,2.3000030517577983,0,0.04099827298246339,-2.0666707356770644,112.6999969482422,1.3000030517577983,111.8000030517578,1.0408156910127435,110.3000030517578,0.04099827298246339 3451,2019-06-11,112.8000030517578,114.5,111.5,112.1999969482422,104428.0,0.0053476481268746046,-2.0,-0.4615420730776737,52.586216251856754,57.34558468931276,-2.4777153411495334,-2.273701583868302,1.2766870979310028,3.6288660491322986,5.807127856735806,3.0,3.151398818814968,2.120002746582017,-0.9170315198775256,5.15703701304156,0.6014856133522386,3.6385198798117955,-6.983203051757798,76.38892126673419,25.121442220499432,1.5185171332297722,6,-2.8000030517577983,-6.125003814697251,0.17499923706056109,1.2749977111816548,-1.8000030517577983,1,0.03900703703408137,3.15383170768926,112.1999969482422,-2.0666707356770644,112.6999969482422,1.3000030517577983,111.8000030517578,0.03900703703408137 3452,2019-06-12,114.5999984741211,115.3000030517578,111.5999984741211,113.5999984741211,162404.0,0.0159574057949039,2.0833253860777043,1.6666497126291415,56.910572635717145,55.10629016058797,-3.781837584158083,-3.8289609724633777,-0.7791059596164871,1.7516347902514724,5.140279990250911,3.7000045776367045,2.792096982886221,3.639998245239255,0.24377815231645172,7.036218338162058,1.9418881987778462,5.338108291700664,-8.435870474121089,86.79237406468019,34.631290346648896,1.698110046461404,6,-4.1999969482421875,-7.524997711181641,-2.2249984741210938,-1.125,-1.0999984741210938,2,0.025305423773926083,-2.0,112.8000030517578,3.15383170768926,112.1999969482422,-2.0666707356770644,112.6999969482422,0.025305423773926083 3453,2019-06-13,115.9000015258789,117.4000015258789,114.8000030517578,115.0,125482.0,0.011343831318212372,-3.0000117375713136,0.9000015258789062,59.99999401616299,54.87331475071907,-4.873177419694898,-4.874843705372825,-2.3089555300781512,0.37877614616336075,4.7693528353529615,2.8000030517578125,2.22107640605833,4.620001220703131,0.6460865913283698,8.593915850077892,2.6330439060157573,6.606958535390504,-9.187721022773431,77.27272201832216,21.578360107970703,1.9869573146873778,6,-3.549999237060547,-7.775001525878906,-4.100002288818359,-2.4750022888183594,-2.8000030517578125,3,0.014667790559628191,2.0833253860777043,114.5999984741211,-2.0,112.8000030517578,3.15383170768926,112.1999969482422,0.014667790559628191 3454,2019-06-14,114.6999969482422,115.6999969482422,113.0999984741211,115.6999969482422,121969.0,-0.010353792595669264,4.199996948242216,-1.1111092273131862,57.95453691614204,54.43011655102023,-2.7383549809543837,-3.408548318596459,-1.3445855948118464,1.5157713582599257,4.448456804824544,2.8000030517578125,2.00714325839202,3.1399967193603686,-0.9738555653525367,7.253849004073274,1.0830705770039089,5.196922861716828,-7.132698763314849,59.090830274831966,-0.3883444748952911,2.056926142356453,6,-2.3499946594238423,-6.499996185302749,-5.024997711181655,-1.849998474121108,0.5,4,-0.02615518814140627,-3.0000117375713136,115.9000015258789,2.0833253860777043,114.5999984741211,-2.0,112.8000030517578,-0.02615518814140627 3455,2019-06-17,114.9000015258789,115.6999969482422,113.3000030517578,115.0,78758.0,0.001743719119076781,2.200008138062203,0.09999847412109375,55.60000268554525,55.00317562664383,-2.600429312831295,-3.463202345508037,-1.7601923276871645,1.2468938645683636,4.578562128808125,2.3999938964844034,1.4395426975762007,3.1350013732910185,-1.2208892910222318,7.490892037604269,0.9570560411343934,5.312946705447644,-6.546087073675423,57.627129602689685,-0.6911872454043717,2.1779453321566242,6,-2.549999237060547,-6.600002288818359,-6.875001907348633,-2.0500030517578125,-1.2000045776367045,0,-0.008703220075891527,4.199996948242216,114.6999969482422,-3.0000117375713136,115.9000015258789,2.0833253860777043,114.5999984741211,-0.008703220075891527 3456,2019-06-18,118.5,119.0,114.9000015258789,115.0,108874.0,0.031331578993149645,-1.2162172193514598,-35.00053406576639,68.89762230376931,56.911339926961034,-5.299823368619073,-6.897006320848732,-5.548077384349369,-2.3809855794830384,5.354420465472322,4.099998474121094,1.6703288658071926,6.4049999237060575,1.107742041042954,11.702257806369161,3.7563709823745057,9.05362886503761,-9.422398581902485,93.2432446364852,26.410071271352507,2.648628941331555,6,-4.0,-8.650001525878906,-11.350000381469727,-5.650001525878906,-4.800003051757798,1,-0.03375527426160341,2.200008138062203,114.9000015258789,4.199996948242216,114.6999969482422,-3.0000117375713136,115.9000015258789,-0.03375527426160341 3457,2019-06-19,117.9000015258789,118.3000030517578,115.8000030517578,118.0999984741211,113691.0,-0.005063278262625315,7.333248563145708,-0.05714198521205357,63.983039477891175,57.84772625421632,-3.9206958076434404,-6.114311437360513,-5.211287183977049,-1.7695288374396796,6.17220715072506,2.6999969482422017,1.6268391268011868,5.490001296997065,-0.39947162069785236,11.379474214691982,2.545264838149606,8.434737755844523,-7.830160249591145,81.35596288753112,12.432763287896506,2.9447364588474585,6,-3.0,-5.850002288818359,-10.650001525878906,-5.0500030517578125,-5.8000030517578125,2,-0.058524185212706414,-1.2162172193514598,118.5,2.200008138062203,114.9000015258789,4.199996948242216,114.6999969482422,-0.058524185212706414 3458,2019-06-20,116.9000015258789,121.4000015258789,116.9000015258789,119.5,134365.0,-0.00848176409718282,-2.461540493035239,13.000190737773709,74.75246028940323,60.14882848578489,-2.370461574377984,-4.917509497244197,-4.5334514793746905,-0.6512007469134602,7.253042542834839,4.5,2.085785915186392,4.205001068115237,-1.9820734812619207,10.392075617492395,1.1114637934266511,7.298538342803823,-5.937144377219923,45.78315246466121,-28.36572594147797,3.093537274688582,6,-0.7999992370605469,-3.450000762939453,-8.825002670288086,-4.0500030517578125,-6.900001525878906,3,-0.029084700440540456,7.333248563145708,117.9000015258789,-1.2162172193514598,118.5,2.200008138062203,114.9000015258789,-0.029084700440540456 3459,2019-06-21,115.3000030517578,117.9000015258789,114.5999984741211,117.6999969482422,257878.0,-0.013686898658995417,1.3571424678884583,0.9230751173020207,62.146892898892055,61.425704163931094,-0.4055106320908948,-3.123226094929649,-3.2711805238310347,1.037467568395698,7.97706147153008,3.3000030517578125,2.4358406780271338,2.3800025939941207,-3.844093330611898,8.60409851860014,-0.7320453683088886,5.49205055629713,-3.0846885778324236,24.69136267605298,-47.855417469242354,3.112047962303008,6,1.1499977111816548,-1.8500022888183452,-7.125003814697251,-2.4500045776367045,-12.200004577636705,4,-0.019080698346982117,-2.461540493035239,116.9000015258789,7.333248563145708,117.9000015258789,-1.2162172193514598,118.5,-0.019080698346982117 3460,2019-06-24,114.8000030517578,116.5999984741211,114.5,115.6999969482422,90611.0,-0.004336513328412894,-1.7999979654947917,0.3749984105387712,67.07317980891163,63.03536678138165,0.5610902446399706,-2.4080238863264896,-3.086219631899283,1.6297186054053157,8.46576751467278,2.0999984741210938,2.5778690261157635,1.66500244140623,-4.50394379803673,7.83394868084919,-1.4194706783152498,4.74947556112771,-1.482526131597993,4.347869353834448,-67.38093300065361,3.0844731197214816,6,1.6999969482422017,-1.3500022888183452,-6.375003814697251,-1.9500045776367045,-12.100006103515597,0,0.0034842672983559364,1.3571424678884583,115.3000030517578,-2.461540493035239,116.9000015258789,7.333248563145708,117.9000015258789,0.0034842672983559364 3461,2019-06-25,115.8000030517578,118.3000030517578,114.5,115.0,111711.0,0.008710801162166826,-3.2222184546263564,-0.8888983079583164,66.87116248547841,64.14209898691067,0.03508171538572924,-3.285041978375631,-4.370343641285402,0.72872114437871,9.493731733915162,3.8000030517577983,2.750603596246492,2.480002212524397,-3.779508799088262,8.739513224137056,-0.6497532932819325,5.609757718330727,-1.5126231789116957,18.840619772068916,-50.84173896421177,3.129755505806327,6,1.4499969482422017,-2.350002288818345,-6.9500045776367045,-2.9500045776367045,-12.100006103515597,1,-0.018134767255377215,-1.7999979654947917,114.8000030517578,1.3571424678884583,115.3000030517578,-2.461540493035239,116.9000015258789,-0.018134767255377215 3462,2019-06-26,115.9000015258789,117.8000030517578,115.0999984741211,115.5999984741211,111505.0,0.0008635446587719198,-3.1538434451917103,0.3750023841767028,63.7583827323778,64.55969773315675,0.15520257133637472,-2.9868674840253533,-4.76883363008281,0.7277150983006777,10.23764572297235,2.7000045776367045,3.0923902451538936,2.2300006866455107,-3.7661740695840393,8.22617544287506,-0.7680866914692643,5.228088064760286,5.5,20.289872699710415,-44.56725047446457,2.9980873781147728,6,1.3499984741210938,-2.450000762939453,-6.750001907348633,-3.0500030517578125,-13.400001525878906,2,-0.018981920178365752,-3.2222184546263564,115.8000030517578,-1.7999979654947917,114.8000030517578,1.3571424678884583,115.3000030517578,-0.018981920178365752 3463,2019-06-27,119.6999969482422,119.6999969482422,115.5,116.0,140879.0,0.03278684531781306,1.2702704931892035,12.333197701032548,69.66291797716497,65.86062896215931,-3.407402115082718,-6.456308204935837,-8.855108726037315,-2.9917006796511743,11.182893893525096,4.199996948242202,3.465584278181197,5.609996414184579,-0.8463020087490634,12.066294837118221,2.381847202717765,8.838145625651393,1.5740045166015477,100.0,36.388111381613676,3.2281492114668184,6,-2.3499946594238423,-6.249996185302749,-10.512496948242202,-6.849998474121108,-19.299995422363295,3,-0.06349205236327049,-3.1538434451917103,115.9000015258789,-3.2222184546263564,115.8000030517578,-1.7999979654947917,114.8000030517578,-0.06349205236327049 3464,2019-06-28,120.0,120.4000015258789,119.0,119.3000030517578,152184.0,0.002506291223111079,-1.153843445191732,0.1891885204323633,72.15909189429128,67.70052776313108,-3.2145853671158022,-6.033934786756475,-9.466374548767078,-3.25965647242532,11.261673341736033,1.4000015258789062,3.6103641086125577,5.254999542236334,-0.7738697634174798,11.283868847890147,2.240564889409427,8.26943419506324,1.150521405029295,93.2203148740827,30.255322355287014,3.0144346528269104,6,-2.049999237060547,-6.549999237060547,-10.762500762939453,-7.150001525878906,-20.9499969482422,4,-0.08333333333333337,1.2702704931892035,119.6999969482422,-3.1538434451917103,115.9000015258789,-3.2222184546263564,115.8000030517578,-0.08333333333333337 3465,2019-07-01,119.1999969482422,120.5999984741211,118.4000015258789,120.0,152427.0,-0.006666692097981652,1.1999969482421875,-1.1428664850135806,67.9775078629899,67.59829282526671,-1.945023093496033,-4.836057443207068,-8.890186442306018,-2.4015951833631703,11.75275873732264,2.1999969482421875,3.550440505281898,4.044996643066426,-2.0266714196148854,10.116664705747738,1.0091626117257704,7.080830674407082,1.8295139981689346,77.04914957244135,15.130247614456962,3.035834031340659,7,-1.2499961853027486,-5.749996185302749,-9.587497711181655,-6.349998474121108,-23.849998474121108,0,-0.13506710475094963,-1.153843445191732,120.0,1.2702704931892035,119.6999969482422,-3.1538434451917103,115.9000015258789,-0.13506710475094963 3466,2019-07-02,117.5,120.5,117.3000030517578,120.0,97302.0,-0.01426171972957646,-1.206899091837045,3.124988079116575,58.192092587204606,66.95485428185708,-0.44901196848059044,-2.616512631298974,-7.34165936845767,-0.6304819458704571,12.110210299738581,3.1999969482422017,3.608632496180604,1.929999542236331,-3.5318669809405208,7.391866065413183,-0.8009337193520878,4.66093280382475,3.4109206969653343,43.63639137961648,-14.510923508012162,2.730933261588425,7,0.4500007629394531,-4.049999237060547,-7.0625,-4.650001525878906,-23.849998474121094,1,-0.1259574727809174,1.1999969482421875,119.1999969482422,-1.153843445191732,120.0,1.2702704931892035,119.6999969482422,-0.1259574727809174 3467,2019-07-03,121.0,121.5,117.4000015258789,117.4000015258789,92584.0,0.029787234042553123,-1.2777778955153976,-1.4399993896484375,62.814065535343836,65.6283659758505,-3.8700056504471974,-5.558796693278424,-11.100652562690556,-4.0255176948639075,13.1962435969995,4.099998474121094,3.84935311809528,4.894999694824222,-0.4889815896608525,10.278980979309296,2.2030090525816775,7.586990337066766,-5.900001525878906,91.66666666666666,34.4540011911041,2.691990642242539,7,-3.0,-7.5,-10.3125,-8.150001525878906,-24.0,2,-0.1429752318327091,-1.206899091837045,117.5,1.1999969482421875,119.1999969482422,-1.153843445191732,120.0,-0.1429752318327091 3468,2019-07-04,121.0,121.8000030517578,120.4000015258789,121.0,95588.0,0.0,-1.3333418104599029,0.0,66.84493069489511,66.1503701754064,-3.606524004674668,-5.09546354168566,-11.332747714440288,-3.8955371029664434,14.368521515811972,1.400001525878892,3.4086821126793723,4.434999847412115,-0.9723145401561766,9.842314234980407,1.7313426536279621,7.138657041196268,-5.772001495361323,82.22215440538227,24.204133968553805,2.7036571937841463,7,-2.8499984741210938,-7.349998474121094,-9.88749885559082,-8.150001525878906,-24.5500030517578,3,-0.15289256198347112,-1.2777778955153976,121.0,-1.206899091837045,117.5,1.1999969482421875,119.1999969482422,-0.15289256198347112 3469,2019-07-05,119.0,121.1999969482422,118.9000015258789,121.0,89772.0,-0.016528925619834656,-1.0909078298504071,-100.0,59.999999999999986,65.36446130774954,-1.147116602623953,-2.7397516998613725,-9.399440813582302,-1.7375456435620436,15.527005215026712,2.2999954223632955,3.137023265022094,2.119999694824216,-3.068894412547394,7.308893802195826,-0.47444735886158185,4.714446748510014,-3.5091213134765553,37.77770996093782,-19.451606665574793,2.594447053685803,7,-0.8499984741210938,-5.349998474121094,-7.76249885559082,-6.150001525878906,-22.9499969482422,4,-0.15630250818589153,-1.3333418104599029,121.0,-1.2777778955153976,121.0,-1.206899091837045,117.5,-0.15630250818589153 3470,2019-07-08,116.8000030517578,118.9000015258789,116.8000030517578,118.5999984741211,86209.0,-0.01848736931295969,-1.333337571896609,0.8999977111816477,45.549744075632475,62.99541481776666,1.5269950209701904,-0.1870544196312096,-6.9771447092644365,0.5821097455554991,16.571540485787658,2.1999969482422017,2.663759573245329,-0.3099975585937642,-5.010230925817481,4.390235808629953,-2.6601142422056228,2.0401191250180943,-1.0567593906249755,0.0,-50.49789672382738,2.350116683611855,7,1.6499977111816548,-2.25,-6.937503814697251,-4.050003051757798,-21.350006103515597,0,-0.15196917411153155,-1.0909078298504071,119.0,-1.3333418104599029,121.0,-1.2777778955153976,121.0,-0.15196917411153155 3471,2019-07-09,117.1999969482422,118.1999969482422,116.5999984741211,117.3000030517578,111491.0,0.0034246051886415163,-1.4615303355752183,0.05555908769161982,48.148134692416136,61.26094281332648,1.5047109881747218,-0.25350779365014375,-7.087579802250033,0.17119095743414903,17.343905629973595,1.599998474121108,2.6724350326073534,-0.13000335693358522,-4.37021048138098,4.110203767513809,-2.2501069191572896,1.990100205290119,-1.2144829114843816,11.53842203719357,-33.608003997656716,2.1201035622236977,7,1.4500045776367045,-2.6499938964844034,-8.912496566772475,-4.449996948242202,-22.75,1,-0.1864334389340513,-1.333337571896609,116.8000030517578,-1.0909078298504071,119.0,-1.3333418104599029,121.0,-0.1864334389340513 3472,2019-07-10,117.5,119.0999984741211,116.8000030517578,117.5,122526.0,0.002559753067999493,-2.28572207084464,-0.0,51.64834842375359,59.25932397405854,1.6265887500015879,-0.3426797317298025,-7.107910617039266,-0.2514701260727463,18.005015661252393,2.2999954223632955,2.663861066399818,0.024999618530273438,-4.015777603026351,4.065776840086897,-1.9953889922480386,2.0453882293085854,-1.2819064026421785,17.307706415288166,-26.6115163080579,2.0203886107783102,7,1.7000007629394531,-2.9499969482422017,-9.737499237060547,-4.825000762939453,-25.349998474121094,2,-0.20297871041805182,-1.4615303355752183,117.1999969482422,-1.333337571896609,116.8000030517578,-1.0909078298504071,119.0,-0.20297871041805182 3473,2019-07-11,117.5999984741211,119.0999984741211,117.0,117.6999969482422,133979.0,0.0008510508435837227,-2.2307782596702914,-100.0,56.88621824376711,57.56233801288919,1.338093795251794,-0.3254758976090386,-6.953546548604095,-0.48277396861954003,18.07415105923307,2.0999984741210938,2.606518911546857,0.039998245239260655,-3.93221938487072,4.012215875349241,-1.9461105698157297,2.026107060294251,-1.1586284985872766,21.739137645932885,-23.595572157229036,1.9861088150549904,7,1.6000022888183594,-1.6999969482421875,-9.83749771118164,-5.424999237060547,-24.150001525878892,3,-0.17517005732490976,-2.28572207084464,117.5,-1.4615303355752183,117.1999969482422,-1.333337571896609,116.8000030517578,-0.17517005732490976 3474,2019-07-12,111.6999969482422,117.5,111.1999969482422,117.5,197031.0,-0.05017008165333636,1.1724137023853636,58.00091554130542,42.9864086250169,54.78554920866997,6.634627203896798,5.62673502261805,-0.8431539052999284,5.260659600786724,18.853214081724364,6.400001525878892,2.4923227430169277,-5.71000328063964,-10.313387755552625,-1.1066188057266544,-8.011695518096133,-3.408311043183147,10.100006103515597,6.329112701587408,-42.364706972626195,2.3016922374564914,7,4.800003051757798,4.600006103515597,-3.9374961853027486,0.47500228881834516,-15.699996948242202,4,-0.13652641375689833,-2.2307782596702914,117.5999984741211,-2.28572207084464,117.5,-1.4615303355752183,117.1999969482422,-0.13652641375689833 3475,2019-07-15,113.9000015258789,114.0999984741211,111.5999984741211,111.8000030517578,162553.0,0.01969565476940982,1.0000061035342516,-0.36206851192684536,45.92274270565892,53.422288110720444,4.027266081737238,3.5289002504341624,-2.7383894688312864,2.9280641230398174,19.674378638008406,2.5,1.9454980887344533,-3.459998703002924,-8.197929705352905,1.2779322993470572,-5.8289642041779075,-1.0910332018279405,7.688001403808585,34.177266533329224,-17.537126192417517,2.3689655011749875,7,2.5999984741210938,2.400001525878892,-6.062501907348633,-1.7250022888183594,-21.0,0,-0.15671640241431828,1.1724137023853636,111.6999969482422,-2.2307782596702914,117.5999984741211,-2.28572207084464,117.5,-0.15671640241431828 3476,2019-07-16,114.5,115.1999969482422,112.0,113.5,147886.0,0.00526776528606776,1.6666709052299435,0.4761908221950115,47.058819758084034,51.67170524658047,3.304465168734964,2.755123404449904,-2.972006335648956,2.1936258344790645,19.456463119307006,3.1999969482422017,1.2967095385329799,-2.6600002288818416,-7.531138757861939,2.2111383000982556,-5.095569493371897,-0.2244309643917859,6.88024281005859,41.77218246031498,-13.34229550097254,2.4355692644900486,7,2.0,2.0,-6.662500381469727,-2.325000762939453,-19.849998474121094,1,-0.1663755725044349,1.0000061035342516,113.9000015258789,1.1724137023853636,111.6999969482422,-2.2307782596702914,117.5999984741211,-0.1663755725044349 3477,2019-07-17,111.0,114.3000030517578,110.5999984741211,112.5,182984.0,-0.03056768558951961,-2.2173910159022783,-1.5,31.489368195229346,47.74330941328427,5.852213790459814,6.020354654954929,0.8677064467610194,5.558226173301918,19.370606439213056,3.9000015258789062,0.6602470167959638,-5.815000152587885,-11.391746139231742,-0.23825416594402782,-8.603373145909814,-3.0266271592659564,10.176637892822257,4.70590030445772,-42.883075265284724,2.7883729933219277,7,4.899997711181641,5.200000762939453,-2.6625003814697266,1.1749992370605469,-17.9499969482422,2,-0.14909912659241265,1.6666709052299435,114.5,1.0000061035342516,113.9000015258789,1.1724137023853636,111.6999969482422,-0.14909912659241265 3478,2019-07-18,113.5,113.5999984741211,110.0999984741211,110.4000015258789,121105.0,0.022522522522522515,1.1212150636824132,-2.0666656494140625,37.35408410146799,45.22709653566961,2.4322334921948396,3.428347984409953,-1.2307359754809397,3.06452476018535,18.565820905184115,3.5,0.39115907529914296,-3.1450000762939396,-8.914784443463319,2.6247842908754393,-6.029892259878636,-0.26010789270924306,7.253572316074212,45.94595709188161,3.95847271095235,2.8848921835846895,7,1.0999984741210938,2.450000762939453,-4.76249885559082,-1.3250007629394531,-20.25,3,-0.18810571342837967,-2.2173910159022783,111.0,1.6666709052299435,114.5,1.0000061035342516,113.9000015258789,-0.18810571342837967 3479,2019-07-19,113.0999984741211,115.5999984741211,112.5999984741211,114.0,119284.0,-0.003524242518756937,-2.1578922007573174,-0.29032321576676684,37.94466486596838,44.38208773459583,2.131451957503387,3.8526049700817566,-0.40942671660178576,3.4853283829728667,18.31636428137325,3.0,-0.3301500988620205,-3.4350013732910156,-9.393550713941124,2.523547967359093,-6.41427604361607,-0.4557267029659613,7.014359411435933,54.54545454545454,16.291070260046048,2.9792746703250557,7,1.5,2.8500022888183594,-2.862497329711914,-0.9249992370605469,-20.900001525878892,4,-0.17374006888581073,1.1212150636824132,113.5,-2.2173910159022783,111.0,1.6666709052299435,114.5,-0.17374006888581073 3480,2019-07-22,115.1999969482422,115.1999969482422,112.5,113.1999969482422,108353.0,0.018567626016384287,1.6999969482422017,-2.2222184546263724,45.52528536016983,44.0906600310129,-0.24515612793098285,1.8805250084221683,-2.1001619779199956,1.3443073155140581,18.100419014956742,2.6999969482422017,-1.1431856321976852,-1.3550025939941293,-7.2916770621236395,4.581671874135381,-4.3233398280588915,1.613334640070633,4.3134993726286694,92.72724498402015,52.875308076649034,2.9683372340647565,7,-0.599998474121108,0.7500038146972514,-4.9249954223632955,-3.024997711181655,-22.899993896484403,0,-0.16666664459087177,-2.1578922007573174,113.0999984741211,1.1212150636824132,113.5,-2.2173910159022783,111.0,-0.16666664459087177 3481,2019-07-23,113.6999969482422,115.5999984741211,113.5,115.3000030517578,93127.0,-0.013020833678267674,-1.0999984741210938,-0.8000030517577983,34.599147696727385,42.19630439467666,0.789144929464058,3.3888808455824773,-0.33528994553113023,2.747042785879543,17.392870583976343,2.0999984741210938,-1.768071972440623,-2.750002288818351,-8.81578225943882,3.3157776818021176,-5.782892274128585,0.2828876964918834,5.2486895018236766,65.45451771129287,30.82843158607028,3.0328899853102373,7,0.900001525878892,2.2500038146972514,-3.3749961853027486,-1.5249977111816548,-22.6999969482422,1,-0.18293751961868332,1.6999969482422017,115.1999969482422,-2.1578922007573174,113.0999984741211,1.1212150636824132,113.5,-0.18293751961868332 3482,2019-07-24,113.6999969482422,115.0,112.8000030517578,114.0,112231.0,0.0,-1.0952443233424012,0.1875011920883425,34.599147696727385,39.719963222783356,0.21615977252511698,3.389386872654484,-0.19068476709621507,2.6256383687905327,16.730062242090433,2.1999969482422017,-1.9071876640930299,-2.6400020599365064,-8.826371213521426,3.5463670936484135,-5.733186636728959,0.45318251685594646,4.717768223266987,65.45451771129287,35.32681935812393,3.093184576792457,7,0.10000228881834516,2.2500038146972514,-1.5249977111816548,-1.5249977111816548,-22.299995422363295,2,-0.16754613837883492,-1.0999984741210938,113.6999969482422,1.6999969482422017,115.1999969482422,-2.1578922007573174,113.0999984741211,-0.16754613837883492 3483,2019-07-25,112.0999984741211,114.8000030517578,109.0,114.3000030517578,170546.0,-0.014072106570499288,2.62499672174925,7.3332739942020195,35.19312686375832,38.854043027087954,1.0660432889747256,4.628104317114946,1.522189248375966,4.070543674210114,15.96219862554214,5.800003051757798,-2.2055778167980264,-3.8600006103515625,-10.11069396519376,2.390692744490636,-6.985347287772669,-0.7346539329304562,5.8187006955448055,46.96968470941826,17.07396263487965,3.125346677421101,7,0.20000076293945312,3.3000030517578125,1.3750019073486328,0.07500076293945312,-16.5,3,-0.16993751723164463,-1.0952443233424012,113.6999969482422,-1.0999984741210938,113.6999969482422,1.6999969482422017,115.1999969482422,-0.16993751723164463 3484,2019-07-26,110.0,112.3000030517578,109.8000030517578,111.5999984741211,154441.0,-0.018733260505850002,-1.5000095367795085,0.727270520427666,35.34481908138136,37.678718179945996,3.2402885933394145,6.261548168148636,3.725883564878302,6.011243319338192,14.991030143507988,2.5,-2.7025037590252623,-5.459999084472656,-11.945416360610508,1.0254181916651959,-8.70270772254159,-2.217290446403723,7.205203236092629,15.151518654451927,-17.760529050849307,3.242708638068929,7,2.299999237060547,5.400001525878906,4.775001525878906,2.174999237060547,-14.0,4,-0.15227272727272723,2.62499672174925,112.0999984741211,-1.0952443233424012,113.6999969482422,-1.0999984741210938,113.6999969482422,-0.15227272727272723 3485,2019-07-29,103.0999984741211,109.4000015258789,103.0999984741211,109.0999984741211,236876.0,-0.06272728659889915,-1.1000010172526042,3.750003576282097,26.262632490066977,35.36803070572188,9.43990878491536,12.53627537087732,10.596735682755352,12.714995804131817,14.730600977645658,6.900001525878906,-3.5495612704127097,-11.555000686645513,-19.834456051904994,-3.2755453213860335,-15.694728369275253,-7.4152730040157735,13.448788503084131,0.0,-34.144421115648754,4.1397276826297364,7,6.25,9.35000228881836,11.85000228881836,9.075000762939453,-7.5,0,-0.10572261578272357,-1.5000095367795085,110.0,2.62499672174925,112.0999984741211,-1.0952443233424012,113.6999969482422,-0.10572261578272357 3486,2019-07-30,102.6999969482422,103.1999969482422,101.0999984741211,102.8000030517578,172709.0,-0.0038797432764200446,3.6666949238749647,0.016667683919266096,25.16778265751755,34.6656323126428,8.92903804231733,12.406747627274413,10.926877086288599,12.967919864396691,15.031091904105425,2.099998474121108,-3.6861630849945044,-11.21500205993651,-20.942722667614063,-1.487281452258955,-16.078862363775286,-6.351141756097732,12.503911178654604,11.510779125759406,-23.74042376431226,4.863860303838779,7,5.650001525878892,8.750003814697251,12.275003433227525,9.475002288818345,-6.5,1,-0.10126576636341766,-1.1000010172526042,103.0999984741211,-1.5000095367795085,110.0,2.62499672174925,112.0999984741211,-0.10126576636341766 3487,2019-07-31,103.6999969482422,103.8000030517578,102.0,102.5,223265.0,0.009737098634033714,1.571416115355723,-11.999237107113714,27.36156440835795,33.55535234674168,7.581959449050373,10.587023280936506,9.876868161637262,11.818777306665993,15.000351611598015,1.8000030517577983,-4.073933679420847,-9.350001907348613,-19.492877309902966,0.7928734952057397,-14.42143960862579,-4.278564206071437,9.811442020321522,18.97808471075428,-17.23947314778011,5.071437701277175,7,4.650001525878892,7.750003814697251,11.650003433227525,8.475002288818345,-10.449996948242202,2,-0.12246863377036465,3.6666949238749647,102.6999969482422,-1.1000010172526042,103.0999984741211,-1.5000095367795085,110.0,-0.12246863377036465 3488,2019-08-01,102.5,103.8000030517578,101.0999984741211,103.3000030517578,130448.0,-0.011571812763322753,2.0000000000000315,-0.6666709052299435,32.30769817645731,32.92902271457378,7.886907367823639,10.888228581127521,11.024776257784168,12.844374215694828,14.942948136728585,2.7000045776367045,-4.623815589469501,-9.624998855590817,-20.084520676779576,0.8345229655979409,-14.854759766185197,-4.395237944996438,9.522066109230607,12.50000851494579,-26.36231285344094,5.229760910594382,8,5.849998474121094,8.950000762939453,12.850000381469727,9.674999237060547,-14.25,3,-0.10829266804020576,1.571416115355723,103.6999969482422,3.6666949238749647,102.6999969482422,-1.1000010172526042,103.0999984741211,-0.10829266804020576 3489,2019-08-02,100.4000015258789,102.1999969482422,100.3000030517578,101.8000030517578,129007.0,-0.02048778999142531,-1.3749946355768476,1.7499952316466212,23.93821779658323,30.530459651953052,8.93563789973905,12.1460487467767,13.060104726448884,14.767167673656743,15.571824213327831,2.1999969482422017,-4.555762011120208,-10.794997406005862,-21.96421741309301,0.3742226010812857,-16.379607409549436,-5.210387402462288,10.311416467138557,1.0988845152610422,-36.77161530989627,5.584610003543577,8,7.549999237060547,10.650001525878892,15.0,11.77499771118164,-12.200004577636719,4,-0.047808794609635274,2.0000000000000315,102.5,1.571416115355723,103.6999969482422,3.6666949238749647,102.6999969482422,-0.047808794609635274 3490,2019-08-05,99.0500030517578,101.0,97.6999969482422,99.9499969482422,156528.0,-0.013446199737090048,1.200002034505199,0.6428520825499857,21.01313229516289,29.02090238511255,8.665068003283139,12.751874739467922,14.338084214188356,15.939892200896466,17.192105822274105,3.3000030517577983,-4.888643071324424,-11.257495880126967,-23.335324525048478,0.8203327647945429,-17.296410202587722,-5.218581557666212,10.203816849483317,22.131225454636052,-14.615952057090986,6.038914322460757,8,7.2999954223632955,10.699996948242202,16.649997711181655,13.124996185302749,-8.850006103515597,0,-0.03079255888729293,-1.3749946355768476,100.4000015258789,2.0000000000000315,102.5,1.571416115355723,103.6999969482422,-0.03079255888729293 3491,2019-08-06,95.3499984741211,99.4499969482422,95.3499984741211,98.6500015258789,192795.0,-0.03735491634163102,-1.4848452621503863,3.6666949238749647,20.856606303045282,27.493953341370094,10.603457541543662,15.527082441850666,17.870009928931125,19.401784990279168,19.089501406732747,4.099998474121108,-5.379173692400471,-13.865000534057614,-27.204695212635457,-0.5253058554797718,-20.534847873346536,-7.195153194768693,12.055209754640202,0.0,-39.11477009028127,6.669847339288921,8,9.72500228881836,13.22500228881836,20.35000228881836,16.825000762939453,-3.650001525878892,1,0.002621919286845742,1.200002034505199,99.0500030517578,-1.3749946355768476,100.4000015258789,2.0000000000000315,102.5,0.002621919286845742 3492,2019-08-07,93.6500015258789,96.5,92.3000030517578,95.3499984741211,275576.0,-0.017829019144699698,1.0999984741211009,0.515150113978425,11.90018817223988,24.90584904231249,10.236774700368684,16.17814535839821,19.4818697282995,20.8002725658594,20.927677907780247,4.199996948242202,-6.409041626768584,-14.37249755859375,-28.81247999689562,0.06748487970811823,-21.592488777744677,-7.152506339442823,11.585268947047155,11.739117166270505,-25.41638877421707,7.219991219150934,8,8.650001525878892,13.400001525878892,22.049999237060547,17.974998474121094,-2.25,2,0.02722899499001752,-1.4848452621503863,95.3499984741211,1.200002034505199,99.0500030517578,-1.3749946355768476,100.4000015258789,0.02722899499001752 3493,2019-08-08,97.0,97.75,94.75,94.75,166879.0,0.03577147271263392,-1.6666666666666667,-1.3235317877049841,22.241374638360057,23.449910770865678,5.050726282140573,11.81128771280936,16.003473123350588,17.185142749978255,22.685617621924713,4.099998474121094,-7.052883707647297,-9.992499160766599,-24.49466731474321,4.509668993210013,-17.243583237754905,-2.7414150837782927,5.648216988692411,47.47474591788609,12.001806547776717,7.251084076988307,8,3.8500022888183594,10.050003051757798,18.75,14.325000762939453,-6.050003051757798,3,-0.03865979381443296,1.0999984741211009,93.6500015258789,-1.4848452621503863,95.3499984741211,1.200002034505199,99.0500030517578,-0.03865979381443296 3494,2019-08-09,96.4499969482422,97.1999969482422,94.5999984741211,97.0,138416.0,-0.005670134554204065,4.473698581731021,-0.24444580078124367,15.846990738553274,22.29261724291971,3.885088951854911,11.763332048750868,16.557886571480168,17.432988540214254,24.283326723506192,2.599998474121108,-7.820091838574882,-9.780002212524394,-24.833184271803148,5.27317984675436,-17.30659324216377,-2.253411182885017,4.128577253063284,47.7010960023715,18.666137391100804,7.526591029639376,8,1.6000061035155966,10.300003051757798,19.450004577636705,14.875003814697251,-4.2999954223632955,4,-0.08501811516533853,-1.6666666666666667,97.0,1.0999984741211009,93.6500015258789,-1.4848452621503863,95.3499984741211,-0.08501811516533853 3495,2019-08-12,96.0500030517578,98.9499969482422,95.9000015258789,97.0,110748.0,-0.004147163391814868,-3.879992675781273,1.7272575946733955,16.508538844489422,21.33047904147214,3.5535690154418518,11.338830180128724,16.82555840581624,17.591695361547025,25.71604226555091,3.0499954223632955,-8.618103106586986,-9.287496185302743,-24.54123871308788,5.966246342482393,-16.91436744919531,-1.6606249214101751,-3.75,52.44759721884302,26.862012581451815,7.626871263892565,8,2.0,9.649997711181655,19.849998474121108,15.274997711181655,-3.1000061035155966,0,-0.0817283274763202,4.473698581731021,96.4499969482422,-1.6666666666666667,97.0,1.0999984741211009,93.6500015258789,-0.0817283274763202 3496,2019-08-13,95.4499969482422,96.1999969482422,93.9499969482422,95.75,98893.0,-0.006246809832918698,2.7500095367673283,0.3157937005091436,16.140998021169807,20.08374944289568,3.3715677024480186,11.002590479278666,17.34157048592307,17.954056054516627,27.734353470671273,2.25,-9.39166891880771,-8.935002136230452,-24.15880822171961,6.288803949258707,-16.546905178975038,-1.3230990934858653,-3.016994018554712,47.36837274617176,25.717788097902282,7.611903042744581,8,2.6000061035155966,10.250003814697251,21.05000495910643,14.875003814697251,-4.149993896484403,1,-0.0550026209309028,-3.879992675781273,96.0500030517578,4.473698581731021,96.4499969482422,-1.6666666666666667,97.0,-0.0550026209309028 3497,2019-08-14,94.4499969482422,95.9000015258789,93.75,95.9000015258789,129995.0,-0.010476689701124364,1.9655099839520138,4.833299425258307,16.508534064597086,18.3282867638001,3.2647974137047555,11.277327445418337,18.208762690362633,18.74570584474408,29.460238688238395,2.1500015258789062,-9.291863310220322,-9.107501983642564,-24.61390942664265,6.398905459357522,-16.860705705142607,-1.354298262142521,-1.8866541381836157,13.46148767411926,-4.780418011733412,7.753203721500041,8,2.8000030517577983,11.250003814697251,22.150005340576158,15.875003814697251,-3.1499938964844034,2,-0.029115935297562512,2.7500095367673283,95.4499969482422,-3.879992675781273,96.0500030517578,4.473698581731021,96.4499969482422,-0.029115935297562512 3498,2019-08-15,92.1500015258789,94.75,91.3499984741211,94.5500030517578,118647.0,-0.024351461055352686,1.4285764888924009,1.6551682407724144,16.384177868660018,17.488948994030853,4.405539884445815,12.538688873016554,20.2981290787135,20.85539259344972,31.25848635384903,3.4000015258789062,-9.211228813486116,-10.339997482299808,-25.903908091079288,5.2239131264796725,-18.121952786689548,-2.5580421779100675,6.7999954223632955,10.526358057595896,-7.771591269829525,7.78195530438974,8,4.024997711181641,13.074996948242188,24.725000381469727,18.174999237060547,-1.0,3,-0.008138903826164112,1.9655099839520138,94.4499969482422,2.7500095367673283,95.4499969482422,-3.879992675781273,96.0500030517578,-0.008138903826164112 3499,2019-08-16,93.4499969482422,94.1999969482422,92.1999969482422,92.3000030517578,91502.0,0.014107383622757874,-1.9629495671045225,-0.47916381889101933,26.96895836314995,18.15070744602942,2.252929830451137,10.214802204779133,18.769254036098687,19.33399136535911,33.895550358606656,2.0499954223632955,-9.277541237195877,-8.057501983642567,-23.27840976076824,7.163405793483108,-15.667955872205411,-0.44704809507972243,5.348000030517582,27.631564417701536,6.729097946922831,7.610453888562837,8,1.950000762939439,10.975002288818345,24.100004196166978,16.87500381469725,-4.0499954223632955,4,-0.026752274816923105,1.4285764888924009,92.1500015258789,1.9655099839520138,94.4499969482422,2.7500095367673283,95.4499969482422,-0.026752274816923105 3500,2019-08-19,96.0,96.0,93.0,93.3499984741211,86860.0,0.027287352969846967,1.2641496396912544,2.3043613831169987,35.4978363556977,19.77751078521302,-0.8663167896603312,6.485127333043295,16.031402580937396,16.594323425490416,36.37544237519394,3.0,-9.536805955045068,-4.547499084472662,-18.501387113300225,9.406388944354902,-11.524443098886437,2.4294449299411127,2.6490370086670083,95.87635028527625,70.73787917174155,6.97694401441378,8,-0.8500022888183594,7.474998474121094,20.400001525878906,14.325000762939453,-6.3000030517578125,0,-0.04010415077209473,-1.9629495671045225,93.4499969482422,1.4285764888924009,92.1500015258789,1.9655099839520138,94.4499969482422,-0.04010415077209473 3501,2019-08-20,92.9000015258789,96.25,92.5500030517578,95.4000015258789,148317.0,-0.03229165077209473,-1.3125002980234965,-0.9433956832046894,28.571428571428555,21.62987082956732,2.066965492416699,8.376407007115404,18.88431442196962,19.455165955427702,39.16542082826954,3.6999969482422017,-9.491843509052188,-6.60749778747558,-19.493567264556503,6.278571689605343,-13.050532526016042,-0.16446304893511865,5.60305471209719,31.63270549144963,5.4789067141195,6.443034738540462,8,2.2499961853027344,10.574996948242188,23.5,17.424999237060547,-5.5,1,0.00053816384867722,1.2641496396912544,96.0,-1.9629495671045225,93.4499969482422,1.4285764888924009,92.1500015258789,0.00053816384867722 3502,2019-08-21,94.6500015258789,94.6500015258789,92.5500030517578,92.9000015258789,87818.0,0.01883745932461056,1.399998256138409,-0.7,34.7572800000474,23.020526980865913,0.5294055607279375,5.403071556818986,16.84444044025406,17.445017422882913,41.86842937502445,2.099998474121108,-9.209476223839246,-3.9049980163574247,-15.076054749655526,7.266058716940677,-9.490526383006468,1.680530350291619,3.709993556820095,67.34698008417243,37.83576607936097,5.585528366649048,8,0.4999961853027344,8.824996948242188,21.849998474121094,15.674999237060547,-7.150001525878906,2,-0.03539353851151461,-1.3125002980234965,92.9000015258789,1.2641496396912544,96.0,-1.9629495671045225,93.4499969482422,-0.03539353851151461 3503,2019-08-22,93.0500030517578,94.8000030517578,93.0500030517578,94.1999969482422,144710.0,-0.016904368180951868,-2.0434944139266293,-0.6571393694196591,35.44554317830699,25.198143918616328,1.6876473623033235,5.800089918489562,18.088086841231075,18.780905946464557,43.569032525970954,1.75,-8.67736515009544,-4.552496719360363,-13.972042909948982,4.867049471228256,-9.262269814654672,0.1572763759339466,5.169792098769648,20.987789210348215,-11.616836368994495,4.709773095294309,8,2.0999946594238423,10.424995422363295,22.99999618530275,17.274997711181655,-5.7000045776367045,3,-0.018807092343958165,1.399998256138409,94.6500015258789,-1.3125002980234965,92.9000015258789,1.2641496396912544,96.0,-0.018807092343958165 3504,2019-08-23,93.25,94.5,92.3000030517578,93.6500015258789,74621.0,0.0021493491852004887,1.0952367112199546,0.3478292598784512,37.966794076548545,27.582394499956226,1.1018683877530577,4.512228275485398,17.56540024695589,18.32166748583211,45.412248923323894,2.1999969482422017,-7.724914023247436,-3.5149997711181697,-11.091631530839237,4.0616319886028975,-7.303315650978703,0.2733161087423639,4.83239921699932,24.05057423310067,-9.47078025901363,3.7883158798605314,8,0.5499992370605469,10.224998474121094,22.024999618530273,17.075000762939453,-6.150001525878906,4,-0.022520090875293275,-2.0434944139266293,93.0500030517578,1.399998256138409,94.6500015258789,-1.3125002980234965,92.9000015258789,-0.022520090875293275 3505,2019-08-26,92.1999969482422,92.6500015258789,91.5999984741211,92.5,63950.0,-0.011260086345928122,2.499974568943594,0.7500047683533567,42.65733544419285,30.528654213625455,1.730272569402274,4.95795796562949,18.267411632219833,19.114868514839017,45.94506838616314,1.6500015258789062,-7.261003628786625,-4.020002746582023,-11.23755368635561,3.1975481931915652,-7.628778216468817,-0.41122727669522874,5.747754253899558,12.90318875772199,-23.83151711672521,3.6087754698867966,8,1.6000022888183452,11.275001525878892,23.07500267028807,18.12500381469725,-4.7999954223632955,0,-0.03036871491367954,1.0952367112199546,93.25,-2.0434944139266293,93.0500030517578,1.399998256138409,94.6500015258789,-0.03036871491367954 3506,2019-08-27,92.3000030517578,92.6999969482422,91.0999984741211,92.3499984741211,78700.0,0.0010846649330340519,3.2667060008340316,0.16664971262911787,46.59949980378806,33.87209485131334,1.2700046087569632,4.257126479337202,17.697344640786127,18.7512446209861,46.20770123307618,1.599998474121108,-6.587527872378075,-3.3999969482422046,-10.134198156279624,3.3342042597952144,-6.767097552260921,-0.03289634422348797,5.515793095823554,32.432516026863425,-7.155635072054984,3.3671006040187126,8,1.3749961853027486,11.049995422363295,22.974996566772475,18.099998474121108,-7.749999999999986,1,-0.028169079280069398,2.499974568943594,92.1999969482422,1.0952367112199546,93.25,-2.0434944139266293,93.0500030517578,-0.028169079280069398 3507,2019-08-28,91.0,92.3499984741211,90.3000030517578,92.0999984741211,74742.0,-0.014084539640034643,1.5624967217414287,22.0019838241964,33.14607030528714,35.73452734427191,2.2676256051511245,4.803153903612326,18.52183172182248,19.745459830761632,46.777849111007924,2.0499954223632955,-5.978501748241413,-4.065000152587885,-9.966570251930847,1.836569946755077,-7.015785202259366,-1.114215102916404,6.5471642406429424,15.555487738715593,-22.083507499599627,2.950785049671483,8,2.2750015258789062,11.650001525878906,24.274999618530273,19.5,-5.650001525878906,2,-0.03956042279253946,3.2667060008340316,92.3000030517578,2.499974568943594,92.1999969482422,1.0952367112199546,93.25,-0.03956042279253946 3508,2019-08-29,91.4000015258789,92.6500015258789,90.75,91.5,67930.0,0.0043956211635045594,-1.7142849357769168,0.0909078298503943,35.69406519608833,36.70398365904284,1.955712587713819,3.719638209603559,17.673396089779416,19.018134813445485,47.16737972586424,1.9000015258789062,-5.271586155369704,-3.1099987030029297,-8.082089435003496,1.8620920289976368,-5.596044069003213,-0.6239533370026464,5.712333043430931,26.190458890249513,-9.755398608407358,2.486045366000283,8,1.875,11.150001525878892,23.474998474121094,19.849998474121094,-5.5500030517578125,3,-0.04266960022724575,1.5624967217414287,91.0,3.2667060008340316,92.3000030517578,2.499974568943594,92.1999969482422,-0.04266960022724575 3509,2019-08-30,95.5999984741211,96.3000030517578,92.0999984741211,92.0999984741211,147140.0,0.04595182580005752,-1.4000026157924026,-35.00053406576639,48.951038504425604,38.19878389779038,-2.131370556788852,-0.9047900110474387,13.116104251589377,14.516704169918171,46.82765862620769,4.900001525878892,-4.404805261563837,1.3299983978271541,-2.844409574204647,5.504406369858955,-0.7572055881887394,3.4172023838430476,1.103596204135627,88.33325703938826,52.22446254722188,2.087203986015898,8,-2.2999954223632955,5.7000045776367045,18.250001907348633,17.85000228881836,-8.699996948242188,4,-0.08629707250710128,-1.7142849357769168,91.4000015258789,1.5624967217414287,91.0,3.2667060008340316,92.3000030517578,-0.08629707250710128 3510,2019-09-02,96.0,97.1999969482422,95.0500030517578,95.5500030517578,111391.0,0.004184116446269481,-1.9655150641396466,0.12857055664062905,51.2941248276654,40.72352792626115,-2.828856572462044,-1.6284999920010819,12.372208202357172,13.83209856293442,45.92528573869479,2.1499938964844034,-3.298144616830996,1.882500076293951,-1.7434686716587464,5.508468824246648,0.06951570231760229,3.6954844502702997,-5.699996948242202,82.6087244967911,45.94449203615797,1.8129843739763516,9,-2.25,3.8500022888183594,17.850000381469727,17.650001525878906,-10.900001525878906,0,-0.09270834922790527,-1.4000026157924026,95.5999984741211,-1.7142849357769168,91.4000015258789,1.5624967217414287,91.0,-0.09270834922790527 3511,2019-09-03,95.5999984741211,96.1999969482422,94.9000015258789,95.4499969482422,96744.0,-0.004166682561238644,-1.0800053711265556,0.333338984774974,52.78450712082924,42.726553161903574,-2.2412778015940944,-1.2741343082982581,12.384338871002086,13.95505442921251,44.658050000411684,1.2999954223632955,-2.7626783055700344,1.469998550415042,-2.1755310476882386,5.115528148518322,-0.35276624863659833,3.292763349466682,-5.1619955444336085,76.81159580537718,35.675167467718055,1.8227647990516398,9,-1.8499984741210938,1.4500045776367045,15.30000114440918,16.85000228881836,-9.549995422363281,1,-0.08577402802429879,-1.9655150641396466,96.0,-1.4000026157924026,95.5999984741211,-1.7142849357769168,91.4000015258789,-0.08577402802429879 3512,2019-09-04,96.1999969482422,96.8499984741211,95.3499984741211,95.9499969482422,86707.0,0.006276134766712627,-1.0689698717206284,1.6666497126292206,60.686001171584884,45.53104849449001,-2.903635822464807,-1.7637254639318485,11.392220774575776,13.07389644174799,42.846878202022296,1.5,-2.5744060053298057,1.942497253417983,-1.809171122891172,5.694165629727138,0.06666306526341259,3.8183314415725533,-5.626754138183628,84.49611669548888,37.85652333786854,1.8758341881545761,9,-2.4499969482422017,0.8500061035155966,13.700002670288072,15.250003814697251,-9.250000000000014,2,-0.12110181149748223,-1.0800053711265556,95.5999984741211,-1.9655150641396466,96.0,-1.4000026157924026,95.5999984741211,-0.12110181149748223 3513,2019-09-05,93.25,97.0,92.75,96.5500030517578,171055.0,-0.030665249915022064,1.0238109943288125,-13.200012207031193,49.51457065780173,46.81413478129591,0.0868470232291969,0.9390729475445028,13.785230268457696,15.70995175550938,41.706328855575435,4.25,-1.958835670524607,-0.8199996948242188,-4.36362100162988,2.723621611981443,-2.5918103482270567,0.9518109585786192,-2.5442221071777595,22.54905627353326,-25.400446890505428,1.7718106534028317,9,0.5,3.8000030517577983,16.649999618530273,18.200000762939453,-4.650001525878906,3,-0.08471851502283012,-1.0689698717206284,96.1999969482422,-1.0800053711265556,95.5999984741211,-1.9655150641396466,96.0,-0.08471851502283012 3514,2019-09-06,88.25,93.6500015258789,86.05000305175781,93.3499984741211,180579.0,-0.0536193029490617,1.6666639896882793,1.5454526538708804,33.188722399303586,45.7620666651971,4.808695654135761,5.579305363081573,18.14898702781599,20.35257109027299,40.962469361654165,7.599998474121094,-1.7700598105547272,-5.409999847412109,-9.627581066488261,-1.1924186283359575,-7.518790456950185,-3.3012092378740334,8.949996948242202,19.730925134728995,-21.240906320415842,2.1087906095380733,9,3.375,5.875,21.649999618530273,23.200000762939453,0.3000030517578125,4,-0.027195484712508877,1.0238109943288125,93.25,-1.0689698717206284,96.1999969482422,-1.0800053711265556,95.5999984741211,-0.027195484712508877 3515,2019-09-09,88.19999694824219,89.44999694824219,87.05000305175781,88.25,127636.0,-0.0005666068187853979,-1.0425559545221383,0.009804522885946501,38.24999303818015,44.83434369124067,4.728926137830982,5.281855248130881,17.574838277016227,20.092369461392792,40.89853321591872,2.399993896484375,-1.5007315945172763,-5.067502593994135,-9.78056049984508,-0.3544446881431895,-7.424031546919608,-2.7109736410686622,8.800003051757812,19.63465292864319,-21.5882985189712,2.356528952925472,9,3.4250030517578125,5.325004577636719,21.300004959106445,22.85000610351561,1.9500045776367188,0,-0.014739177634282119,1.6666639896882793,88.25,1.0238109943288125,93.25,-1.0689698717206284,96.1999969482422,-0.014739177634282119 3516,2019-09-10,90.1999969482422,90.4499969482422,87.0999984741211,88.05000305175781,137288.0,0.02267573774604159,1.5283065584153692,-42.997253585596866,39.012338515919474,45.48615127019981,2.681725711415581,3.0233822131854,15.015862358595584,17.8385468701684,40.381547393321206,3.349998474121108,-1.2950462432320364,-2.805002593994132,-7.590495972297575,1.9804907843093105,-5.197749283145853,-0.4122559048424108,6.581003112792956,37.89949820169212,-0.018156954252866342,2.392746689151718,9,1.4250030517577983,2.5500030517577983,17.850002288818345,19.5500030517578,2.3000030517577983,1,-0.05654100495200176,-1.0425559545221383,88.19999694824219,1.6666639896882793,88.25,1.0238109943288125,93.25,-0.05654100495200176 3517,2019-09-11,91.6999969482422,92.75,90.0,90.5,158112.0,0.016629712314299994,-1.5000034679114156,0.5581396999332899,46.650110446321335,46.703489631336815,1.4432338870636272,1.3774165249201218,12.849958974837037,16.0190176794393,39.49059814038257,2.75,-1.1352214115875086,-1.1675025939941293,-5.936180815747136,3.6011756277588773,-3.5518417048706397,1.2168365168823811,4.866383172607414,51.598132156478705,11.062300167190251,2.384339110876505,9,-0.07499694824220171,0.8000030517577983,15.125003814697251,16.87500381469725,4.400001525878892,2,-0.06161389405141848,1.5283065584153692,90.1999969482422,-1.0425559545221383,88.19999694824219,1.6666639896882793,88.25,-0.06161389405141848 3518,2019-09-12,91.4000015258789,92.8499984741211,90.05000305175781,91.9000015258789,160675.0,-0.003271487811854823,1.3333354526149817,-0.4166677263074859,45.43210425403576,46.31249693684905,1.9480919944742965,1.7058001488871213,12.466835555177028,16.01046267759648,38.18670612613151,2.7999954223632812,-1.0970218509542065,-1.4299980163574162,-6.234097339183336,3.3741013064685035,-3.832047677770376,0.9720516450555436,4.9560510535888795,70.39473089815057,26.626324886518667,2.40204966141296,9,0.22499847412109375,1.0999984741210938,13.275001525878892,15.650001525878892,4.7999954223632955,3,-0.04868713898628052,-1.5000034679114156,91.6999969482422,1.5283065584153692,90.1999969482422,-1.0425559545221383,88.19999694824219,-0.04868713898628052 3519,2019-09-13,90.9499969482422,91.0999984741211,87.94999694824219,89.4000015258789,195643.0,-0.004923463568097364,2.405409863784265,-3.099990844726591,46.81933990431618,45.81529861203248,1.8652821891899833,2.0647696781776546,12.278883609777267,16.24197050384832,36.97097530159056,3.4500045776367188,-0.6713367969183821,-1.7550025939941207,-6.620877793292735,3.1108726053044933,-4.187940193643428,0.6779350056551863,5.199934640671387,67.24132714738053,18.760316801069273,2.4329375996493066,9,0.5750045776367045,1.5500030517577983,13.000005722045884,16.100006103515597,5.600006103515597,4,-0.025838356822138753,1.3333354526149817,91.4000015258789,-1.5000034679114156,91.6999969482422,1.5283065584153692,90.1999969482422,-0.025838356822138753 3520,2019-09-16,92.1500015258789,93.1500015258789,89.5,90.5,95756.0,0.013194113445870626,1.0,1.0645202573328445,49.63855067294916,45.46574789560136,0.06897695578378205,0.5918905893836808,10.51263671365632,14.984706905117605,36.18816953716355,3.6500015258789062,-0.28060381738590934,-0.36249809265136435,-4.977676535479034,4.2526803501763055,-2.6700873140651993,1.9450911287624706,3.7979314922915677,83.47108271772767,31.598500280679616,2.3075892214138376,9,-0.625,0.34999847412109375,10.25,14.900001525878892,1.0499954223632955,0,-0.03906672180694526,2.405409863784265,90.9499969482422,1.3333354526149817,91.4000015258789,-1.5000034679114156,91.6999969482422,-0.03906672180694526 3521,2019-09-17,92.9499969482422,94.1999969482422,91.9000015258789,92.25,164856.0,0.00868144773864854,-2.285722070844707,0.42424018236548866,54.81480727961036,44.8133930187153,-1.2811823771953357,-0.21520070846447936,9.131125327863245,14.16026400755129,35.15545431517905,2.2999954223632955,-0.4708287022906177,0.4349975585937642,-4.18111868296721,5.051113800154738,-1.8730605621867227,2.743055679374251,2.7999774706000125,80.00000000000004,22.56140268311576,2.3080581207804887,9,-1.4249954223632955,-1.3249969482422017,8.925004959106431,14.100006103515597,-1.1499938964844034,1,-0.030123674172065074,1.0,92.1500015258789,2.405409863784265,90.9499969482422,1.3333354526149817,91.4000015258789,-0.030123674172065074 3522,2019-09-18,91.3000030517578,92.6500015258789,90.0999984741211,92.25,163709.0,-0.017751414208256322,1.9142892020089286,-1.3571444141689302,49.767445326497366,44.84149020412593,-0.4462788613581097,1.2342311859327992,10.158769113524855,15.766387334351833,34.21502402538441,2.849998474121108,-0.8267676032704969,-1.0474964141845788,-5.579775287465907,3.484782459096749,-3.31363585082525,1.2186430224560922,4.255971939742722,53.600097656249645,-7.469333447015785,2.2661394366406657,9,-1.1750030517577983,0.3249969482422017,10.574998855590835,15.75,0.8999938964844034,2,0.013143449158067755,-2.285722070844707,92.9499969482422,1.0,92.1500015258789,2.405409863784265,90.9499969482422,0.013143449158067755 3523,2019-09-19,91.3000030517578,92.0999984741211,90.6999969482422,91.1500015258789,105670.0,0.0,-1.6666424466129917,-0.15789685025456435,37.572264277004436,45.32855041275936,-0.840346231602183,1.1556543826792023,9.520363748676587,15.70610423325742,33.29275862436011,1.400001525878892,-1.232518137003126,-0.9599964141845874,-5.502728803844491,3.582735975475316,-3.231362609014539,1.3113697806453644,4.065852500947869,53.600097656249645,-3.8545542184595902,2.2713661948299535,9,-0.6750030517577983,0.3249969482422017,10.174997329711928,15.75,2.599998474121108,3,0.05257388019628206,1.9142892020089286,91.3000030517578,-2.285722070844707,92.9499969482422,1.0,92.1500015258789,0.05257388019628206 3524,2019-09-20,91.1500015258789,91.9000015258789,90.6999969482422,91.0999984741211,172151.0,-0.0016429520357612581,-1.8235199080889561,0.33335028737096895,35.777126755824,45.05378749249756,-0.2634204267556868,1.201883874700357,9.207258126881783,15.803918665407508,32.17535797437755,1.2000045776367045,-1.9190433839537775,-1.004998016357419,-5.548460135172363,3.5384641024575245,-3.276729075764891,1.2667330430500527,4.029536976807805,35.10643823919942,-18.374648711428875,2.271731059407473,9,-0.5000038146972656,0.47499847412109375,9.549997329711914,15.424999237060547,2.25,4,0.05540313042045897,-1.6666424466129917,91.3000030517578,1.9142892020089286,91.3000030517578,-2.285722070844707,92.9499969482422,0.05540313042045897 3525,2019-09-23,89.4000015258789,91.75,88.94999694824219,91.3000030517578,77775.0,-0.019199122004437408,1.0000054495764317,-37.9977113213302,33.15217661722491,44.402658392642614,1.8715105168444524,2.8789658229890733,10.393343986150867,17.5229598908129,31.010163689379013,2.8000030517578125,-2.210990889950864,-2.6149982452392635,-7.322226029348542,2.092229538870015,-4.968612137293903,-0.2613843531846243,5.596946267789221,8.571515764508906,-40.22515972655921,2.3536138920546397,9,1.6749954223632812,2.2249984741210938,10.512496948242188,17.174999237060547,3.7999954223632955,0,0.07997764433828514,-1.8235199080889561,91.1500015258789,-1.6666424466129917,91.3000030517578,1.9142892020089286,91.3000030517578,0.07997764433828514 3526,2019-09-24,89.69999694824219,90.3499984741211,89.4000015258789,89.5,63737.0,0.0033556534367220614,-3.7500572213321126,-0.10526146717154558,32.04418981268773,42.77977832223888,1.6686027954888232,2.5025017478650398,9.501951004615051,17.21738657609039,29.68578423165656,0.9499969482421875,-1.6517473026276832,-2.185002517700198,-7.001432257173903,2.6314272217735066,-4.5932173874370505,0.22321235203665424,5.118011950587729,20.270245191940894,-23.018834198826973,2.4082148697368524,9,1.375,1.9250030517578125,9.61250114440918,16.875003814697266,3.500000000000014,1,0.03901895338992656,1.0000054495764317,89.4000015258789,-1.8235199080889561,91.1500015258789,-1.6666424466129917,91.3000030517578,0.03901895338992656 3527,2019-09-25,87.4000015258789,89.69999694824219,86.5,89.69999694824219,85975.0,-0.02564097548063915,1.7826115801170948,-11.500152590218967,33.2378164615765,41.42485745641007,3.6816654976612426,4.763176334565841,11.284462107352695,19.50156649806837,28.361769655159208,3.1999969482421875,-1.3021111548802367,-4.304998016357416,-9.513785355472251,0.9037893227574187,-6.9093916859148266,-1.7006043468000058,7.242647256009562,16.07146019839156,-28.608387876862853,2.604393669557416,9,2.9499969482421875,4.224998474121094,11.912496566772461,19.174999237060547,8.099998474121094,2,0.05034326600756489,-3.7500572213321126,89.69999694824219,1.0000054495764317,89.4000015258789,-1.8235199080889561,91.1500015258789,0.05034326600756489 3528,2019-09-26,87.5,89.3499984741211,86.94999694824219,87.25,127679.0,0.0011441472811815068,-4.6470218647901484,-0.10869586850878211,47.01194928484235,41.44625849869076,3.3193376719758305,4.591423293076616,10.57687709620454,19.398947215432912,27.1291337712821,2.4000015258789062,-1.1004484985917742,-4.009999465942386,-9.548438503104535,1.5284395712197636,-6.779218984523467,-1.240779947361304,6.970795867285858,18.51851328573911,-28.10614222179766,2.769219518581075,9,2.8499984741210938,4.125,11.812498092651367,19.075000762939453,7.599998474121094,3,0.053714250837053834,1.7826115801170948,87.4000015258789,-3.7500572213321126,89.69999694824219,1.0000054495764317,89.4000015258789,0.053714250837053834 3529,2019-09-27,87.3499984741211,87.69999694824219,86.80000305175781,87.69999694824219,100294.0,-0.001714303152901775,4.142844686648502,-1.399993896484375,46.64031858938675,41.113121600517154,3.246366893107009,4.312783839803274,10.117917153653991,19.55341264863766,27.600854961551523,0.899993896484375,-1.2132976563245421,-3.7475009918212834,-9.231973800814245,1.7369718171716784,-6.489737396317764,-1.0052645873248025,6.952381536854205,16.190447126116073,-32.45002539326288,2.7422364044964818,9,3.0,4.275001525878906,11.962499618530273,19.22500228881836,9.550003051757812,4,0.07498572600088105,-4.6470218647901484,87.5,1.7826115801170948,87.4000015258789,-3.7500572213321126,89.69999694824219,0.07498572600088105 3530,2019-09-30,87.0999984741211,88.0,86.75,87.05000305175781,86773.0,-0.00286204927724254,-2.8461448173057735,-0.14284468664850136,35.779805597182815,38.998121413580755,3.0225437166890003,4.070529025705284,9.675795611961433,19.78411410405309,28.42383527108504,1.25,-1.2968592931345881,-3.5525009155273466,-8.80130731217183,1.696305481117136,-6.176904113849588,-0.9280977172051053,7.037333997669862,15.584382127789437,-32.993113524422895,2.62440319832224,9,2.4750022888183594,4.525001525878906,11.537500381469727,19.47500228881836,10.950004577636705,0,0.07233069072474962,4.142844686648502,87.3499984741211,-4.6470218647901484,87.5,1.7826115801170948,87.4000015258789,0.07233069072474962 3531,2019-10-01,87.4000015258789,88.9000015258789,87.19999694824219,87.30000305175781,95523.0,0.0034443519748963425,-10.332960353991302,2.0001526018617426,27.835050735529464,36.561188681251,2.0701841979984295,3.2935674164126567,8.72124391496456,19.399299112278882,29.098403885871893,1.8000030517578125,-1.3929066317634948,-2.8424980163574247,-7.732904273624939,2.0479082409100897,-5.287701144991175,-0.3972948877236746,6.575584357511389,28.125074505877024,-19.241246275233323,2.4452031286337546,10,1.8999977111816406,4.224998474121094,11.237497329711914,19.174999237060547,11.25,1,0.06636150252979034,-2.8461448173057735,87.0999984741211,4.142844686648502,87.3499984741211,-4.6470218647901484,87.5,0.06636150252979034 3532,2019-10-02,84.55000305175781,87.19999694824219,84.30000305175781,87.05000305175781,142915.0,-0.032608677624304305,1.071433242506812,-25.000381475547417,22.040805141405457,34.835470999517774,4.315861550757731,5.508447980069917,10.870081137439712,22.08478011234402,30.329156350197668,3.0999984741210938,-1.7443186531797323,-5.109996795654297,-9.783054433859988,-0.4369391574486059,-7.4465256147571495,-2.7734679765514443,9.267071174999828,4.950499536948209,-37.871058922376875,2.3365288191028477,10,3.549999237060547,6.1999969482421875,13.962495803833008,21.89999771118164,13.949996948242188,2,0.10230625173590169,-10.332960353991302,87.4000015258789,-2.8461448173057735,87.0999984741211,4.142844686648502,87.3499984741211,0.10230625173590169 3533,2019-10-03,85.3499984741211,86.19999694824219,84.19999694824219,84.30000305175781,117596.0,0.009461802406719677,-2.1999804688692084,-0.4199981689453125,27.77775423023239,33.946651830007596,2.8866626956917827,4.307084827952025,9.415344678596284,21.115265362027657,30.90631726983282,2.0,-2.316254275703301,-3.915001296997076,-8.645539956972073,0.8155373629779206,-6.280270626984574,-1.5497319670095777,8.086392905636558,24.468093740818357,-14.63396629742343,2.3652693299874996,10,2.625,5.349998474121094,12.612503051757812,20.700004577636705,14.650001525878906,3,0.11892210553414917,1.071433242506812,84.55000305175781,-10.332960353991302,87.4000015258789,-2.8461448173057735,87.0999984741211,0.11892210553414917 3534,2019-10-04,85.8499984741211,86.44999694824219,85.30000305175781,85.94999694824219,75934.0,0.00585823091902693,1.0909008940275629,-0.09523705722070845,23.529351423365554,32.87744903068989,1.738630470709822,3.8135883780654893,8.320613929091252,20.45331939983683,30.099654946702316,1.149993896484375,-2.674058526929173,-3.295001220703128,-8.25037023922333,1.6603677978170737,-5.772685729963229,-0.8173167114430271,7.032209239745626,35.106381251836325,1.5499198009831758,2.4776845092601008,10,1.4249992370605469,4.849998474121094,12.062503814697266,20.200004577636705,14.150001525878906,4,0.10774607063957431,-2.1999804688692084,85.3499984741211,1.071433242506812,84.55000305175781,-10.332960353991302,87.4000015258789,0.10774607063957431 3535,2019-10-07,86.9000015258789,87.0999984741211,85.6500015258789,85.6500015258789,112438.0,0.012230670593131432,-1.3199951171875,-12.500190737773709,25.102871355704096,32.10619142435837,0.3315778248895498,2.8050138357947247,6.898260900094925,19.218687769097258,29.134874342500744,1.4499969482421875,-2.7807574796056542,-2.1799983978271484,-7.220925154804192,2.860928359149895,-4.700461776315677,0.3404649806613804,5.4612735420503355,57.446849955928116,28.535614741632422,2.520463378488525,10,0.04999542236328125,3.7999954223632812,10.400001525878892,19.150001525878892,10.699996948242188,0,0.11507479659850173,1.0909008940275629,85.8499984741211,-2.1999804688692084,85.3499984741211,1.071433242506812,84.55000305175781,0.11507479659850173 3536,2019-10-08,85.0999984741211,87.05000305175781,85.0999984741211,86.80000305175781,121443.0,-0.0207134985057712,-1.294116855082285,-1.360003662109375,24.79671997940686,31.168291815228418,1.5762058809705337,4.430501523295192,8.310215949598813,20.804157086909044,28.58813207522335,1.9500045776367188,-2.9178547280540243,-3.725001525878909,-9.036111949681398,1.5861088979235802,-6.380556737780154,-1.0694463139776644,6.771599906626932,30.000050862630207,4.037805975303929,2.655555211901245,10,1.6749992370605469,5.5,11.700002670288086,20.950004577636705,13.200004577636705,1,0.15217396956328733,-1.3199951171875,86.9000015258789,1.0909008940275629,85.8499984741211,-2.1999804688692084,85.3499984741211,0.15217396956328733 3537,2019-10-09,86.05000305175781,86.4000015258789,83.80000305175781,85.0,151313.0,0.011163391241723941,1.9714268275669642,-0.6176471908196192,30.188679245283055,29.299039588610718,0.4632848832603287,3.199553275232631,6.942963875612648,19.647755210105856,29.02918333328215,2.5999984741210938,-2.8428114689634185,-2.492497253417966,-7.760601381480058,2.775606874644126,-5.126549317449019,0.14155481061308706,5.361299243039866,68.18191276122043,43.82720318710908,2.634052064031048,10,0.2999992370605469,4.349998474121094,9.349998474121094,19.999999999999986,11.349998474121094,2,0.14642647329765213,-1.294116855082285,85.0999984741211,-1.3199951171875,86.9000015258789,1.0909008940275629,85.8499984741211,0.14642647329765213 3538,2019-10-10,86.94999694824219,87.5999984741211,85.80000305175781,86.0,113409.0,0.010458964143708949,-1.6666779695500322,0.9047563687094008,34.99997547693279,28.005668131671385,-0.5843860027590466,2.054413447073131,5.666263157920255,18.550888932764607,29.315499510752208,1.7999954223632812,-2.765881238671426,-1.3700031280517635,-6.504140721249797,3.7641344651462703,-3.9370719246507804,1.1970656685472534,3.8524014071122963,82.89467608161856,57.42558116301163,2.567068796599019,10,-0.5999946594238281,3.4500045776367188,8.450004577636719,19.10000610351561,10.85000610351561,3,0.13283500238226642,1.9714268275669642,86.05000305175781,-1.294116855082285,85.0999984741211,-1.3199951171875,86.9000015258789,0.13283500238226642 3539,2019-10-11,88.5999984741211,89.05000305175781,86.0999984741211,87.4000015258789,145507.0,0.01897644144669819,1.809520003487713,1.2631587401018327,47.12228991711949,29.265944167219907,-2.277982446688,0.2311818009256399,3.718660679235512,16.71799777914707,28.919128542928753,2.9500045776367188,-2.52091458428319,0.39749832153320597,-4.5886380972707315,5.383634740337143,-2.0955698878687627,2.8905665309351747,1.6422082569456506,91.42848423549107,61.18553989616539,2.493068209401972,10,-2.1749954223632812,0.40000152587890625,6.8000030517578125,17.450004577636705,9.099998474121108,4,0.12866819099560933,-1.6666779695500322,86.94999694824219,1.9714268275669642,86.05000305175781,-1.294116855082285,85.0999984741211,0.12866819099560933 3540,2019-10-14,88.55000305175781,88.55000305175781,86.6500015258789,88.19999694824219,66940.0,-0.0005642824291682835,9.856962246054582,0.2916724946911995,45.787566261181404,31.260668114514562,-2.235790843345754,-0.002481360461274562,3.507859454946754,16.587746314551552,29.27289993494468,1.9499969482421875,-2.598074929531066,0.5275028228759737,-4.106067689897273,5.16107333564922,-1.7892824335106496,2.844288079262597,1.1768273849642128,90.47619047619048,56.535703910685605,2.3167852563866225,10,-2.125,0.4499969482421875,4.3249969482421875,15.375,8.749999999999986,0,0.12930543821155616,1.809520003487713,88.5999984741211,-1.6666779695500322,86.94999694824219,1.9714268275669642,86.05000305175781,0.12930543821155616 3541,2019-10-15,90.1500015258789,91.0999984741211,88.5,88.94999694824219,124914.0,0.018068869779551466,-1.4761908221950146,3.4285247188072194,60.61776311991054,35.5469967787929,-3.804793614192974,-1.9215213603582697,1.779559849975385,14.789427550955878,29.623631551788428,2.5999984741210938,-2.6206098150454977,2.267501068115237,-1.8832483554328547,6.418250491663329,0.19212635634119124,4.342875779889283,-6.349998474121094,86.9863350142398,48.68763865123435,2.0753747117740455,10,-2.700000762939453,-1.1500015258789062,2.424999237060547,13.775001525878906,5.349998474121094,1,0.08264000911972857,9.856962246054582,88.55000305175781,1.809520003487713,88.5999984741211,-1.6666779695500322,86.94999694824219,0.08264000911972857 3542,2019-10-16,92.5,93.8499984741211,90.3499984741211,90.5,180492.0,0.026067647635552138,-2.0434742226320712,1.6666603088621437,66.44737172324969,39.843620944683714,-5.485332955859633,-4.402740368446388,-0.6192734913065294,12.303855354280074,29.44197674810132,3.6999969482421875,-2.418013896591532,4.557499694824216,0.17076365607334765,8.944235733575084,2.364131675448789,6.750867714199643,-8.553997039794922,83.22982308324384,40.67636561624108,2.193368019375433,10,-3.674999237060547,-3.5,-0.3125,11.425003051757812,2.5500030517577983,2,0.06270273569467899,-1.4761908221950146,90.1500015258789,9.856962246054582,88.55000305175781,1.809520003487713,88.5999984741211,0.06270273569467899 3543,2019-10-17,96.0999984741211,96.5999984741211,91.5,92.0,205009.0,0.038918902422930834,1.0,2.049999237060547,73.45845271737441,45.391298866240255,-8.269732396537592,-8.036745337828506,-4.3352783914523485,8.549519420602735,29.545411497092246,5.099998474121094,-2.050785189619887,7.917498397827146,2.3824168650227477,13.452579930631543,5.14995763142494,10.685039164229352,-11.757835693359368,95.23809523809523,47.3113010381566,2.767540766402201,10,-5.899997711181641,-5.899997711181641,-4.037498474121094,7.825004577636719,0.849998474121108,3,0.013527607413104104,-2.0434742226320712,92.5,-1.4761908221950146,90.1500015258789,9.856962246054582,88.55000305175781,0.013527607413104104 3544,2019-10-18,96.1999969482422,96.1999969482422,94.25,95.8499984741211,196835.0,0.0010405668648167943,10.142888283377923,0.08536551326305951,74.5946006134036,50.89037989487353,-7.540111624740177,-8.157238360814233,-4.534782146808709,8.364453587544446,29.654435988445805,1.9499969482422017,-1.2566045668842492,7.764997100830087,1.2805959877072013,14.249398213952972,4.522796544268644,11.00719765739153,-11.122364025878909,95.97988292901378,42.14596661227458,3.242200556561445,10,-5.999996185302749,-5.999996185302749,-4.137496948242202,7.725006103515611,6.100006103515597,4,0.01663208060574517,1.0,96.0999984741211,-2.0434742226320712,92.5,-1.4761908221950146,90.1500015258789,0.01663208060574517 3545,2019-10-21,96.5500030517578,96.9499969482422,95.1999969482422,96.0,200446.0,0.00363831719978025,1.592610174855551,1.5714441416892688,74.6630829753412,56.431086894421796,-7.126767663019862,-8.373429393922663,-4.969383041725749,7.865086487481676,29.42499424544912,1.75,-0.5197773403377539,7.757503128051738,0.3293724259384305,15.185633830165045,4.043437776995091,11.471568479108385,-10.781028196289043,95.26634271072001,36.60323659444099,3.7140653510566533,10,-6.175003051757798,-6.175003051757798,-4.537502288818345,7.375000000000014,6.25,0,0.011910863388247872,10.142888283377923,96.1999969482422,1.0,96.0999984741211,-2.0434742226320712,92.5,0.011910863388247872 3546,2019-10-22,93.1999969482422,96.5500030517578,91.75,96.4499969482422,134828.0,-0.03469711028097788,1.782600619195084,-5.909058121792357,72.70339241674358,61.15494391347296,-2.8015596397219156,-5.004342946711333,-1.7253003051410616,11.073476046476785,28.741510585319663,4.800003051757798,0.2078281186303883,4.232497024536144,-3.446336855932728,11.911330905005016,0.39308008430170105,8.071913964770587,-6.536540325351567,43.1818050458054,-21.35540314339709,3.8394169402344396,10,-1.8249969482422017,-2.8249969482422017,-1.1874961853027486,10.425003051757798,12.0,1,0.04399148323784274,1.592610174855551,96.5500030517578,10.142888283377923,96.1999969482422,1.0,96.0999984741211,0.04399148323784274 3547,2019-10-23,91.8000030517578,93.5,91.3000030517578,93.0500030517578,98416.0,-0.015021394230966267,1.0465145987991515,0.38461538461538464,66.41222411393227,64.64519376202847,-0.5589306159533152,-3.43386657535207,-0.4174438162494454,12.304710822049586,27.340709752430314,2.1999969482422017,0.8635764083678339,2.6125030517577983,-5.129104947265461,10.354111050781057,-1.2583009477538383,6.483307051269435,-4.3136232028390395,8.849567082030214,-58.24634218100882,3.87080399951163,10,-0.27500534057615766,-1.4250030517577983,-0.22500228881834516,10.774997711181655,10.099998474121108,2,0.040304976309816665,1.782600619195084,93.1999969482422,1.592610174855551,96.5500030517578,10.142888283377923,96.1999969482422,0.040304976309816665 3548,2019-10-24,92.1999969482422,94.4000015258789,91.5999984741211,92.5999984741211,84490.0,0.004357231842997633,-2.5000071525641943,0.32000122070311365,66.24040910735285,66.76942922760995,-0.1518658893327256,-3.6508769696404215,-0.8326797590980703,11.712619750638183,25.951509174336053,2.8000030517578125,1.7362569950343811,2.7774971008300895,-5.033457844461921,10.5884520461221,-1.1279803718159087,6.682974573476088,-3.9565277313775624,15.929112720712968,-52.93245401302434,3.905477472646004,10,-0.39999771118165484,-1.8249969482422017,-1.3249969482422017,10.375003814697251,10.300003051757798,3,0.030911130128512765,1.0465145987991515,91.8000030517578,1.782600619195084,93.1999969482422,1.592610174855551,96.5500030517578,0.030911130128512765 3549,2019-10-25,93.9000015258789,94.0999984741211,91.6500015258789,92.4000015258789,99254.0,0.018438228133467627,1.578952440610996,-3.749985694939957,67.32673529094058,69.16267023091652,-1.14098995729762,-5.096301555583636,-2.5703955892118415,9.814082896905433,24.454448888864416,2.4499969482421875,2.5958974979897533,4.150001525878906,-3.84223106961214,12.142234121369953,0.15388522813339023,8.146117823624422,-4.960010090504056,46.01772181982188,-23.284428752313126,3.9961162977455214,10,-1.1750030517578125,-3.5250015258789062,-2.7750015258789062,8.674999237060547,6.599998474121094,4,0.03248131387434228,-2.5000071525641943,92.1999969482422,1.0465145987991515,91.8000030517578,1.782600619195084,93.1999969482422,0.03248131387434228 3550,2019-10-28,93.4000015258789,94.3000030517578,92.8499984741211,93.75,92617.0,-0.005324813544994478,1.0000000000000195,-0.23333231608072916,71.95768712206228,70.42266178671116,0.13335553980105885,-4.321696864959392,-2.196901206891681,10.118611180684326,23.04511474735078,1.4500045776367045,3.384037464353881,3.3350013732910213,-4.713868635221644,11.383871381803687,-0.6894336309653113,7.359436377547354,-3.819209649474672,39.99997093564015,-32.857822587777974,4.024435004256329,10,0.24999618530273438,-3.0250015258789062,-2.262502670288086,9.174999237060547,6.599998474121094,0,0.09528909400941399,1.578952440610996,93.9000015258789,-2.5000071525641943,92.1999969482422,1.0465145987991515,91.8000030517578,0.09528909400941399 3551,2019-10-29,93.1999969482422,93.9000015258789,92.6500015258789,93.4499969482422,100448.0,-0.002141376599242184,1.1738957368610141,0.7142888283378747,69.69695950660716,70.78372709597309,0.9068667514342224,-3.862947238360519,-2.028397083176557,10.110416171078796,21.964232057109278,1.25,3.8929729407958433,2.8449970245361413,-5.217514727877898,10.90750877695018,-1.1862588516708712,6.876252900743154,-3.0296686660909273,61.290155861224335,-11.656825040840644,4.031255876207017,10,0.9250030517577983,-2.8249969482422017,-1.849998474121108,8.575004577636705,5.900001525878892,1,0.10300436070665198,1.0000000000000195,93.4000015258789,1.578952440610996,93.9000015258789,-2.5000071525641943,92.1999969482422,0.10300436070665198 3552,2019-10-30,93.1999969482422,93.5,91.8000030517578,93.0,79137.0,0.0,3.2499761582330744,-0.7999877929688068,68.11594202898556,70.19011479726323,1.1360737580699265,-3.353626759518562,-2.1169633701428126,9.871362105897603,20.073522490191465,1.6999969482422017,4.479995246244258,2.4124973297119254,-5.2573253473770905,10.082320006800941,-1.4224140088325754,6.247408668256426,-2.4872951728036554,57.14274036653803,-13.945046881636578,3.8349113385445057,10,0.9250030517577983,-2.8249969482422017,-1.849998474121108,7.625003814697251,4.100006103515597,2,0.12875536902285623,1.1738957368610141,93.1999969482422,1.0000000000000195,93.4000015258789,1.578952440610996,93.9000015258789,0.12875536902285623 3553,2019-10-31,95.5,95.8000030517578,91.8000030517578,93.1999969482422,120084.0,0.024678145140230923,1.7586119807424436,11.50019073777282,69.27374563600804,69.59890868866371,-1.4058272603353288,-5.11655696167665,-4.429051892867591,7.322495128349459,18.302951382430127,4.0,4.810484082166965,4.205000305175787,-3.29116670297023,11.701167313321804,0.45691680110277844,7.953083809248795,-4.28831461073716,92.7710134589827,23.25418949221107,3.7480835040730085,10,-1.375,-5.125,-4.512500762939453,5.325000762939453,-11.449996948242188,3,0.06701572278407242,3.2499761582330744,93.1999969482422,1.1738957368610141,93.1999969482422,1.0000000000000195,93.4000015258789,0.06701572278407242 3554,2019-11-01,95.0999984741211,96.1999969482422,94.4000015258789,95.8000030517578,75416.0,-0.004188497653182299,1.4000061035466427,-0.3043494125373963,67.94518543601453,68.85247562873855,-1.3167388074677717,-4.203555518456014,-4.05248055270259,7.487940874910578,16.60892381054436,1.7999954223632955,4.84508819814603,3.342498779296875,-3.8754076314593533,10.560405190053103,-0.26645442608123915,6.951451984674989,-3.429248160139906,74.99999999999983,7.79837147251942,3.6089532053781173,11,-1.1749954223632955,-4.724998474121094,-4.112499237060547,5.725002288818359,-15.349998474121094,4,0.0778128458949725,1.7586119807424436,95.5,3.2499761582330744,93.1999969482422,1.1738957368610141,93.1999969482422,0.0778128458949725 3555,2019-11-04,96.9000015258789,97.6999969482422,95.0999984741211,95.0999984741211,152723.0,0.018927477188631414,-1.8888822955961673,-2.5714161153557433,68.29267082389138,68.36239545175496,-3.4217020247634906,-5.497848677109658,-5.821630761585155,5.458274214335148,15.322951717116606,2.599998474121108,4.417276090722311,4.6425018310546875,-2.543981946509433,11.828985608618808,1.0492599422726272,8.235743719836748,-5.099998474121108,86.44074152619066,20.843616237571837,3.593241888782059,11,-2.4000015258789062,-6.150001525878906,-5.912502288818359,3.924999237060547,-17.800003051757812,0,0.03715168645440792,1.4000061035466427,95.0999984741211,1.7586119807424436,95.5,3.2499761582330744,93.1999969482422,0.03715168645440792 3556,2019-11-05,98.0500030517578,98.4499969482422,96.0,96.5,126946.0,0.011867920616820182,1.0851119090442636,0.8611113465858439,66.08695113742009,68.32625400992028,-4.25929051792653,-5.932064101126372,-6.93000419647349,4.025482981056314,13.906937471209066,2.4499969482422017,3.9647537473342283,5.145003128051741,-1.6490267378997032,11.939032994003185,1.7479881950760188,8.542018061027463,-5.66000061035156,93.98504866755043,29.353528977167272,3.3970149329757224,11,-3.0250053405761577,-6.925003051757798,-7.450002670288072,2.774997711181655,-19.249999999999986,1,0.01988778059713936,-1.8888822955961673,96.9000015258789,1.4000061035466427,95.0999984741211,1.7586119807424436,95.5,0.01988778059713936 3557,2019-11-06,98.6500015258789,99.4000015258789,97.3499984741211,97.8000030517578,99271.0,0.006119311121330462,-1.3428504165631254,0.5483850326340698,58.947369548201145,67.51591628112564,-4.230292911549242,-5.839074910825957,-7.438634868043792,3.152893089298999,12.190800047354019,2.0500030517578125,3.472774909250745,5.115001678466797,-1.3304056927508157,11.56040904968441,1.8922979928579906,8.337705364075603,-5.5327997436523475,90.1315769660502,28.1582734347205,3.222703685608806,11,-3.125,-7.049999237060547,-8.187501907348633,2.174999237060547,-18.95000457763672,2,0.00456155034244099,1.0851119090442636,98.0500030517578,-1.8888822955961673,96.9000015258789,1.4000061035466427,95.0999984741211,0.00456155034244099 3558,2019-11-07,98.5,99.0500030517578,97.6999969482422,98.5,107277.0,-0.0015205425601494404,1.4545429324455659,0.0,58.04195841505131,66.48427440602683,-3.4561022483100317,-5.037694871290043,-7.210019981919814,3.0426306927984115,11.002334330314373,1.3500061035155966,3.250110811191263,4.387500000000003,-1.6291330270926352,10.40413302709264,1.3791834864536838,7.395816513546322,-4.503206253662114,81.99996948242188,23.32329381760472,3.00831651354632,11,-2.8999977111816406,-6.899997711181641,-9.07499885559082,1.4500007629394531,-20.099998474121094,3,-0.012182710134438612,-1.3428504165631254,98.6500015258789,1.0851119090442636,98.0500030517578,-1.8888822955961673,96.9000015258789,-0.012182710134438612 3559,2019-11-08,100.0,100.0,97.5500030517578,98.4000015258789,103718.0,0.015228426395939021,2.0624991059294935,100.0,61.16502984597036,65.28509026423883,-4.469876505643796,-5.9446292887890735,-8.74775482366421,1.3139943600907884,10.549356113933763,2.4499969482422017,3.3263541288760337,5.317499923706052,-0.6601140714298737,11.295113918841977,2.328692926138089,8.306306921274015,-5.246757164526372,100.0,44.05345500183247,2.988806997567964,11,-4.099998474121094,-8.099998474121094,-10.66250228881836,-0.40000152587890625,-19.550003051757812,4,-0.15949996948242184,1.4545429324455659,98.5,-1.3428504165631254,98.6500015258789,1.0851119090442636,98.0500030517578,-0.15949996948242184 3560,2019-11-11,100.0,100.8000030517578,99.1999969482422,99.5999984741211,88429.0,0.0,-1.6666666666666825,0.2500011920940324,78.09917199042597,66.21866942910759,-3.8389146770915517,-5.315363336992618,-8.799162893732301,1.0910204405375339,10.15448015253681,1.6000061035155966,3.4146279109278197,4.745000076293948,-0.9459815665741615,10.435981719162058,1.8995092548598933,7.590490897728003,-4.407276018202154,83.3332803514608,24.70746349097159,2.845490821434053,11,-3.6999969482422017,-7.6999969482421875,-11.012502670288086,-0.5,-20.099998474121094,0,-0.2025,2.0624991059294935,100.0,1.4545429324455659,98.5,-1.3428504165631254,98.6500015258789,-0.2025 3561,2019-11-12,97.5999984741211,100.3000030517578,97.5500030517578,100.0999984741211,118680.0,-0.02400001525878903,-1.1153920642279676,-6.249976158233039,72.13736390135387,66.66549408159295,-0.8371740706198096,-2.4544503439652203,-6.46662237074851,3.235861331079704,10.577119504511849,2.75,3.3020343745962606,1.9724987030029268,-3.269084607723997,7.2140820137298505,-0.648292952360535,4.593290358366389,-1.0699642597304546,7.246367196743058,-55.293282257793045,2.620791655363462,11,-1.2999954223632955,-5.299995422363281,-8.775001525878906,0.6500015258789062,-20.949996948242188,1,-0.1895491832912818,-1.6666666666666825,100.0,2.0624991059294935,100.0,1.4545429324455659,98.5,-0.1895491832912818 3562,2019-11-13,98.3000030517578,98.75,97.3000030517578,97.6500015258789,87578.0,0.007172178161686249,-1.148146055033404,-0.2600006103515568,72.76117533455403,67.05298627032029,-0.8243534302335007,-2.843438530161066,-7.246687440138629,2.280579478901956,11.344176840747744,1.4499969482422017,3.179621386877727,2.382503128051738,-2.7715743852492807,7.5365806413527565,-0.19453562859877138,4.959541884702247,-1.0013744466410657,28.57142857142857,-38.21739379012823,2.5770387566505075,11,-0.7000007629394389,-5.999999999999986,-9.612504959106431,-1.5000038146972514,-18.200004577636705,2,-0.19837232344471722,-1.1153920642279676,97.5999984741211,-1.6666666666666825,100.0,2.0624991059294935,100.0,-0.19837232344471722 3563,2019-11-14,97.4000015258789,98.8499984741211,97.1999969482422,98.3000030517578,70869.0,-0.009155661220122346,-1.5384430294316485,-1.3846144817305859,63.88886534141489,66.602284037587,0.41740055647369445,-1.9405430459834463,-6.343753407423662,2.8568035479092373,11.290195212894831,1.650001525878892,3.1437576071601683,1.417501449584961,-3.778882945156994,6.613885844326916,-1.1806907477860165,4.015693646955938,3.400001525878892,5.555673292925517,-61.22253999779433,2.59819219737098,11,0.5499992370605469,-4.099998474121094,-9.024999618530273,-3.5999984741210938,-16.550003051757812,3,-0.1817248901472951,-1.148146055033404,98.3000030517578,-1.1153920642279676,97.5999984741211,-1.6666666666666825,100.0,-0.1817248901472951 3564,2019-11-15,97.8000030517578,98.1999969482422,97.0999984741211,97.4000015258789,118027.0,0.004106791782468422,-1.199980163725586,-0.4444453863433982,67.599973877001,66.52531771015474,0.4924591132377998,-2.334206056870343,-6.57492430635439,2.1272733084830833,11.21503692613044,1.099998474121108,3.2014258423243973,1.737502670288066,-3.5218641596251103,6.996869500201242,-0.8921807446685222,4.367186085244654,2.927999877929693,18.91901923223611,-49.129523154227016,2.6296834149565917,11,0.599998474121108,-4.350002288818345,-9.425001144409165,-3.999999999999986,-18.450004577636705,4,-0.19836401759222855,-1.5384430294316485,97.4000015258789,-1.148146055033404,98.3000030517578,-1.1153920642279676,97.5999984741211,-0.19836401759222855 3565,2019-11-18,97.6999969482422,98.0999984741211,97.0500030517578,97.8499984741211,62812.0,-0.0010225572637525548,2.2307475615339007,-0.3750023841766739,68.14512556482032,66.75400375764366,0.8022428383846432,-2.2594721910214304,-6.3021567393187325,1.906597494959982,10.905071681251451,1.0499954223632955,3.0649585800040597,1.5799968719482536,-3.726743117509315,6.886736861405822,-1.0733731227805237,4.233366866677031,2.882885803222635,19.999812199520107,-46.88346250645898,2.6533699947287825,11,1.2250061035155966,-3.9749946594238423,-9.987495422363295,-3.899993896484389,-18.6999969482422,0,-0.17656090623153675,-1.199980163725586,97.8000030517578,-1.5384430294316485,97.4000015258789,-1.148146055033404,98.3000030517578,-0.17656090623153675 3566,2019-11-19,97.3000030517578,98.0500030517578,96.6999969482422,97.6500015258789,75397.0,-0.004094103469586607,1.3478335865404476,2.333299425258441,66.0156259313212,67.53936557799032,1.2121295422437868,-1.6196049455965777,-5.7949632184068065,2.007472007352632,11.775129417260658,1.3500061035155966,2.9831358561654753,0.9750026702880774,-4.17112639106405,6.1211317316402045,-1.5980618603879861,3.548067200964141,3.0709069177246135,27.907240822553465,-38.547188933985225,2.5730645306760622,11,1.4499969482422017,-2.650001525878892,-9.587501525878892,-4.300003051757798,-18.3000030517578,1,-0.17882837595208634,2.2307475615339007,97.6999969482422,-1.199980163725586,97.8000030517578,-1.5384430294316485,97.4000015258789,-0.17882837595208634 3567,2019-11-20,95.5,97.5500030517578,95.4499969482422,97.1999969482422,134777.0,-0.018499516909576075,-1.3333361590302262,4.857155313351342,50.0,66.64581464298462,2.8142650207757782,0.49730216417594875,-3.954823392563867,3.4389670054905537,12.558372976161222,2.1000061035155966,2.7145267770521855,-1.010000228881836,-5.718628064006268,3.698627606242596,-3.364314146444059,1.344313688680387,4.57723692778319,1.4706773328542146,-59.10798201535094,2.354313917562218,11,2.625,0.07500076293945312,-7.274999618530273,-3.0999984741210938,-16.449996948242188,2,-0.19738218297509003,1.3478335865404476,97.3000030517578,2.2307475615339007,97.6999969482422,-1.199980163725586,97.8000030517578,-0.19738218297509003 3568,2019-11-21,95.0500030517578,95.6999969482422,93.25,95.25,115965.0,-0.004712009929237704,3.454576981231444,0.11764547486335121,49.79758960822016,65.38276572767904,3.043468033459689,1.235085492832681,-3.459419912000186,3.514098023268488,13.149469361461453,2.4499969482422017,2.4100399682238702,-1.6024974822998246,-5.918012287589363,2.713017322989714,-3.7602548849445867,0.5552599203449375,4.564509878071291,36.363720434150956,-21.465798090408406,2.157757402644768,11,1.974998474121108,1.0,-6.137502670288072,-3.4250030517577983,-15.550003051757798,3,-0.1572856822476475,-1.3333361590302262,95.5,1.3478335865404476,97.3000030517578,2.2307475615339007,97.6999969482422,-0.1572856822476475 3569,2019-11-22,96.9499969482422,97.25,94.3000030517578,94.75,144998.0,0.019989414365928937,1.1071383807172814,-11.000152590218256,50.20078475494338,62.28294492373654,0.7435223526454848,-0.4476456142527496,-5.276485784683402,1.2784151526185497,13.644837931550125,2.9499969482422017,2.276795335599303,0.14499664306642046,-3.9719657754190507,4.261959061551892,-1.913484566176308,2.203477852309149,1.9007744300074023,76.28862087245723,21.16620074360084,2.0584812092427347,11,-0.17499542236329546,-0.8999938964844034,-6.749996185302749,-5.574996948242202,-17.9499969482422,4,-0.16606497143796983,3.454576981231444,95.0500030517578,-1.3333361590302262,95.5,1.3478335865404476,97.3000030517578,-0.16606497143796983 3570,2019-11-25,102.3000030517578,102.3000030517578,97.0,97.0,160739.0,0.05518314875627861,1.0000000000000053,2.4090956380609994,62.76275574495386,61.24132179524765,-4.74489456552368,-5.372130698232297,-10.518372182735575,-4.344450202871144,14.704685657927966,5.350006103515597,2.2971103236128556,5.050002670288066,0.5743353568628038,9.525669983713328,2.812169013575442,7.28783632700069,-9.050003051757798,100.0,47.73652532925452,2.2378336567126307,11,-4.525001525878892,-5.5,-12.100002288818345,-10.925003051757798,-22.950004577636705,0,-0.2243402140078662,1.1071383807172814,96.9499969482422,3.454576981231444,95.0500030517578,-1.3333361590302262,95.5,-0.2243402140078662 3571,2019-11-26,102.8000030517578,103.3000030517578,101.1999969482422,102.5999984741211,236412.0,0.004887585386943005,2.499996821097774,0.03773669103272894,62.537760868653244,60.105386854592005,-4.950277878695005,-5.3925237592603565,-10.928003428783157,-5.123558862288064,15.995802428111345,2.1000061035155966,2.145809084458591,5.070002365112288,0.3696757023573696,9.770329027867206,2.7198390337348286,7.420165696489747,-9.369002990722649,95.02487713262389,45.58716084931797,2.3501633313774564,11,-4.525001525878892,-5.5,-12.425003051757798,-11.425003051757798,-23.400001525878892,1,-0.23151753254107355,1.0000000000000053,102.3000030517578,1.1071383807172814,96.9499969482422,3.454576981231444,95.0500030517578,-0.23151753254107355 3572,2019-11-27,105.1999969482422,105.3000030517578,103.0,103.3000030517578,160814.0,0.023346243436160652,1.1904727304433917,9.499752050353669,67.81913792725621,60.542083808574375,-7.005254944624539,-7.217455402926333,-13.154684851560447,-7.796329330343724,17.728239921049493,2.5,1.8367123317739669,6.869996261596697,1.5780560885412314,12.161936434652162,4.224026175068971,9.515966348124422,-11.37423676757814,99.1700740399314,51.62672363361398,2.6459700865277305,11,-5.9249954223632955,-6.899993896484403,-14.324996948242202,-13.824996948242202,-26.549995422363295,2,-0.24904940787339047,2.499996821097774,102.8000030517578,1.0000000000000053,102.3000030517578,1.1071383807172814,96.9499969482422,-0.24904940787339047 3573,2019-11-28,101.9000015258789,105.5,101.1999969482422,105.1999969482422,125544.0,-0.03136877868909893,1.2051289073733107,-1.736845275381854,54.61165453061998,59.098937214532036,-3.3523405660782117,-3.5978684777903993,-9.716149862849463,-4.792665764083367,18.576706309691577,4.300003051757798,1.6892620056865013,3.2500007629394503,-2.09513962527825,8.59514115115715,0.577430568830593,5.922570957048308,-7.385786772949217,67.85714772282951,25.835966602907227,2.672570194108852,11,-2.5250015258789062,-3.3500022888183594,-10.950002670288086,-11.400001525878906,-18.70000457763672,3,-0.22423943210950814,1.1904727304433917,105.1999969482422,2.499996821097774,102.8000030517578,1.0000000000000053,102.3000030517578,-0.22423943210950814 3574,2019-11-29,102.5,102.5,100.5999984741211,101.1999969482422,83334.0,0.005888110550898329,1.9230724086528868,-0.39394086517453397,55.896227263861206,57.73794851442547,-3.593419057744967,-3.810414024480778,-10.162944612832234,-5.594309350155328,19.24701475205402,1.9000015258789062,1.490580543656165,3.479999160766596,-1.8549299149113523,8.814928236444544,0.8125346229276147,6.147463698605577,-7.106922427304681,64.70588235294117,26.75745394860948,2.6674645378389745,11,-3.125,-3.924999237060547,-11.412500381469727,-12.0,-20.199996948242188,4,-0.224390243902439,1.2051289073733107,101.9000015258789,1.1904727304433917,105.1999969482422,2.499996821097774,102.8000030517578,-0.224390243902439 3575,2019-12-02,100.5,104.0,100.0999984741211,102.6999969482422,141472.0,-0.019512195121951237,-1.6000010172526042,-1.692301372114071,56.97115904833552,56.73300774964928,-1.2901420261939194,-1.6093972976840973,-7.973405972597789,-3.844759305821782,19.60479983063472,3.9000015258789062,1.4802594626489025,1.2999992370605469,-3.976362650063521,6.576361124184615,-1.3381817065014872,3.938180180622581,-4.298368633120305,7.407433571304442,-33.00255441335869,2.638180943562035,12,-1.125,-1.8499984741210938,-8.950000762939453,-10.0,-21.900001525878906,0,-0.2139303482587065,1.9230724086528868,102.5,1.2051289073733107,101.9000015258789,1.1904727304433917,105.1999969482422,-0.2139303482587065 3576,2019-12-03,100.0,101.3000030517578,98.8000030517578,100.5,104246.0,-0.00497512437810943,1.3809454608867833,0.22727304253739997,54.12620801886761,57.19147530730124,-0.4099847531135907,-1.0074715761693227,-7.295440728634361,-3.610239619381076,19.557451030843424,2.5,1.3824645005252023,0.7024993896484375,-4.556424950379764,5.961423729676639,-1.9269627803656562,3.331961559662531,-3.054499142470675,17.910410370515624,-23.00578131468981,2.6294621700141003,12,-0.625,-1.3499984741210938,-7.98750114440918,-9.5,-22.400001525878906,1,-0.20650001525878903,-1.6000010172526042,100.5,1.9230724086528868,102.5,1.2051289073733107,101.9000015258789,-0.20650001525878903 3577,2019-12-04,99.0999984741211,100.0,98.4499969482422,99.75,145561.0,-0.009000015258789018,1.6956539045862304,1.3000030517578125,54.12620801886757,57.67243290848428,1.1782889039978244,-0.07592138407157734,-6.150115726391078,-2.9277620600776117,19.169441153232007,1.5500030517577983,1.2708646640379584,-0.22000198364257528,-5.471106768330543,5.031102801045392,-2.8455543759865662,2.4055504087014157,-1.4701376851941177,9.219875808661177,-34.6750719726746,2.6255523923439847,12,0.8000030517578125,-0.4499969482421875,-6.849998474121094,-8.599998474121094,-21.599998474121094,2,-0.19878907418335257,1.3809454608867833,100.0,-1.6000010172526042,100.5,1.9230724086528868,102.5,-0.19878907418335257 3578,2019-12-05,97.3000030517578,100.0999984741211,97.3000030517578,99.9499969482422,115658.0,-0.018163425328743488,-1.1132089595209185,4.076904116342169,48.86363557547523,57.52386077743226,3.722468329186597,1.7176274359974855,-4.123878636008314,-1.397883707936657,18.59654180284447,2.7999954223632955,1.1768063093867909,-1.95999755859377,-7.2775547949604515,3.3575596777729118,-4.618776176777118,0.698781059589578,8.199996948242202,0.0,-45.11047286880158,2.658778618183343,12,3.9499969482422017,1.349998474121108,-5.050003051757798,-6.800003051757798,-21.10000610351561,3,-0.1916752409140029,1.6956539045862304,99.0999984741211,1.3809454608867833,100.0,-1.6000010172526042,100.5,-0.1916752409140029 3579,2019-12-06,84.05000305175781,84.05000305175781,73.80000305175781,82.0,932681.0,-0.13617676859631522,8.999985113398685,-0.7735878390050012,30.583211675346618,53.948355880809245,16.707099603995047,14.452408169784661,9.207897224819988,11.508595720236926,18.724092908150254,23.499999999999986,1.1505610063128842,-14.412497711181643,-23.025697832573925,-5.7992975897893615,-18.719097771877784,-10.105897650485502,21.285997009277338,33.94040078072461,-13.753766724447267,4.306600060696141,12,5.599998474121094,5.599998474121094,8.199996948242188,6.4499969482421875,-2.9000015258789062,4,-0.010113100210028425,-1.1132089595209185,97.3000030517578,1.6956539045862304,99.0999984741211,1.3809454608867833,100.0,-0.010113100210028425 3580,2019-12-09,79.75,83.0999984741211,79.6500015258789,82.94999694824219,371871.0,-0.05116005824663539,-1.0294136126594322,-1.5609717973338098,27.52879828695133,50.05847114950903,19.52528970981112,18.084761767669434,13.549455247633588,15.403055415548451,18.621925329182098,4.400001525878906,1.0425370285268798,-17.700000762939453,-29.662045417173914,-5.737956108704992,-23.681023090056684,-11.718978435822223,24.32456018066405,21.63635253906251,-27.380913898975,5.981022327117232,12,9.900001525878906,9.900001525878906,12.400001525878906,10.75,1.6999969482421875,0,0.03197495989664967,8.999985113398685,84.05000305175781,-1.1132089595209185,97.3000030517578,1.6956539045862304,99.0999984741211,0.03197495989664967 3581,2019-12-10,79.0999984741211,80.3499984741211,77.30000305175781,79.75,188251.0,-0.008150489352713564,2.2972950681078674,0.2031256705528932,28.364106242276264,45.67457874006681,18.394255153331983,18.211436313904287,14.224643968819322,15.663567424649358,19.433765873075476,3.0499954223632812,0.7371720874519383,-17.425002288818362,-31.92921233576537,-2.9207922418713537,-24.677107312291866,-10.172897265344858,23.76357942138671,20.15207735685237,-33.43867613698579,7.2521050234735025,12,10.550003051757812,10.550003051757812,13.525001525878906,11.650001525878906,3.25,1,-0.006321112637740267,-1.0294136126594322,79.75,8.999985113398685,84.05000305175781,-1.1132089595209185,97.3000030517578,-0.006321112637740267 3582,2019-12-11,78.80000305175781,79.19999694824219,76.75,79.0999984741211,209264.0,-0.003792609711129491,8.800137331197071,0.4615303355751963,28.476812492244335,42.77070740246951,16.266151282631455,17.89302067593698,14.638737944817308,15.568374696987533,20.430201155142647,2.4499969482421875,-0.31815684200661565,-16.749997711181635,-33.23782370744412,-0.26217171491914826,-24.993910709312885,-8.506084713050384,22.901031849999995,19.011410153130388,-35.239993628847444,8.243912998131245,12,10.099998474121094,10.849998474121094,14.274995803833008,12.324996948242188,2.8499984741210938,2,-0.015228483898008571,2.2972950681078674,79.0999984741211,-1.0294136126594322,79.75,8.999985113398685,84.05000305175781,-0.015228483898008571 3583,2019-12-12,79.69999694824219,79.69999694824219,77.44999694824219,79.0,238491.0,0.011421241898851742,5.428599455040872,-2.3333587650364946,26.53060250028338,39.50786020651642,13.282742240564502,16.44198578696384,13.839862885378395,14.299961456521288,21.477341526581522,2.25,-1.5085875936336066,-14.965003585815424,-32.87363448881867,2.9436273171878184,-23.919319037317052,-6.010688134313796,20.884996679515623,57.56091606326219,5.845208277660014,8.954315451501623,12,9.200004577636719,9.950004577636719,13.862504959106445,11.900005340576172,2.350006103515625,3,-0.027603475940794375,8.800137331197071,78.80000305175781,2.2972950681078674,79.0999984741211,-1.0294136126594322,79.75,-0.027603475940794375 3584,2019-12-13,78.4000015258789,80.4000015258789,78.4000015258789,80.25,143723.0,-0.016311110064502365,-1.162163945513706,-2.642866485013624,13.455626169637341,34.672800997772185,12.074394730560556,17.090289456319084,15.211836975219427,15.253768846948589,22.557084810436617,2.0,-3.2253775137957774,-15.294998931884763,-34.54033733059906,3.950339466829533,-24.91766813124191,-5.672329732527615,21.11359247883891,25.98428224200926,-18.813148898247174,9.62266919935715,12,9.150001525878906,11.25,15.200000762939453,13.200000762939453,4.099998474121094,4,-0.028061282331869886,5.428599455040872,79.69999694824219,8.800137331197071,78.80000305175781,2.2972950681078674,79.0999984741211,-0.028061282331869886 3585,2019-12-16,80.44999694824219,80.44999694824219,78.1500015258789,78.5,166913.0,0.026147900286540127,1.3589733557650925,-1.0540532738377535,17.372224791344294,30.58902508360293,7.689885739630455,14.421082052082554,13.225275474909921,12.976164797297002,23.733095992145486,2.2999954223632812,-4.513215939643715,-12.382503509521484,-32.40265905843806,7.637652039395093,-22.392581283979766,-2.372425735063203,18.035053418357222,100.0,59.01318799142105,10.010077774458287,12,6.500003814697266,9.200004577636719,13.450004577636719,11.450004577636719,3.1500015258789062,0,0.00870111378732652,-1.162163945513706,78.4000015258789,5.428599455040872,79.69999694824219,8.800137331197071,78.80000305175781,0.00870111378732652 3586,2019-12-17,79.9000015258789,81.19999694824219,79.25,80.44999694824219,112958.0,-0.006836487796477164,-1.1081065476755072,-0.2820493759536758,10.95676225160588,25.792419998351633,5.686893955749952,14.335672572144787,13.891650050884863,13.299429551936427,25.082472693557946,1.9499969482421875,-6.055828250913919,-12.062498855590817,-32.76583919377728,8.640841482595647,-22.414169024684057,-1.7108286864975781,17.597646948126837,70.78659968796612,35.624555142200016,10.351670169093234,12,7.049999237060547,9.75,14.400001525878906,12.400001525878906,-15.849998474121094,1,0.019399191398779214,1.3589733557650925,80.44999694824219,-1.162163945513706,78.4000015258789,5.428599455040872,79.69999694824219,0.019399191398779214 3587,2019-12-18,76.6500015258789,79.55000305175781,74.19999694824219,78.80000305175781,374019.0,-0.04067584402920632,1.931508968192754,3.9091262189793174,10.973695431510379,21.582426649022207,6.054121451024244,16.97119219069876,17.19203723396801,16.285531329519117,27.38995423806579,5.700004577636719,-7.728061423465462,-14.369998931884766,-36.08672557304102,7.346727709271491,-25.228362252462887,-3.5116356113066445,19.899741131236922,35.00006539481027,3.809580763469743,10.858363320578126,12,2.2750015258789062,13.0,17.650001525878906,15.650001525878906,-11.900001525878906,2,0.07436395087764902,-1.1081065476755072,79.9000015258789,1.3589733557650925,80.44999694824219,-1.162163945513706,78.4000015258789,0.07436395087764902 3588,2019-12-19,80.0999984741211,80.0999984741211,76.5,76.5,257100.0,0.04500974402560698,1.0,-1.6744167065878888,18.181792566580057,20.204491192492586,-0.10311996841095095,13.010823315647215,13.804541677109256,12.608179105671923,29.714816550198254,3.5999984741210938,-9.385581851774418,-10.172501754760745,-32.32986914827687,11.98486563875538,-21.251185451518808,0.9061819419973176,15.53975459878042,84.28573608398438,54.966285559309895,11.07868369675806,12,-1.4500007629394531,9.550003051757812,14.850004196166992,12.200004577636719,-15.249999999999986,3,0.0193508499536188,1.931508968192754,76.6500015258789,-1.1081065476755072,79.9000015258789,1.3589733557650925,80.44999694824219,0.0193508499536188 3589,2019-12-20,80.8499984741211,80.8499984741211,79.30000305175781,80.0999984741211,205865.0,0.00936329605851749,3.1333211263020835,0.2083334216365482,21.060358557097246,19.485775666953238,-1.5139884868037257,11.586872619774113,13.073854158310382,11.666407875769806,32.4445540213667,1.5499954223632812,-11.13988314310592,-8.617501831054682,-30.92275962964044,13.687755967531075,-19.77013073034756,2.5351270682381966,13.916164597934667,95.00002179827008,60.310148856525714,11.15262889929288,12,-3.1500015258789062,8.800003051757812,14.775003433227539,11.450004577636719,-13.449996948242202,4,0.014842357455588928,1.0,80.0999984741211,1.931508968192754,76.6500015258789,-1.1081065476755072,79.9000015258789,0.014842357455588928 3590,2019-12-23,79.3499984741211,81.0,79.3499984741211,80.44999694824219,82303.0,-0.018552876045880518,-2.000006935822831,-1.4666646321614583,20.457772743416612,18.60729416707995,-0.08570889959329975,11.888909632180315,14.577746438465581,12.98552294605318,33.562689887086215,1.6500015258789062,-12.844505276175141,-8.970001602172857,-30.852929708930304,12.91292650458459,-19.91146565555158,1.9714624512058663,14.577518197122743,73.57145036969867,35.240608243004914,10.941464053378727,12,-1.6500015258789062,10.300003051757812,16.575002670288086,12.950004577636719,-13.199996948242202,0,0.039697562526182395,3.1333211263020835,80.8499984741211,1.0,80.0999984741211,1.931508968192754,76.6500015258789,0.039697562526182395 3591,2019-12-24,79.0,80.19999694824219,78.30000305175781,79.19999694824219,45570.0,-0.004410818914322268,-1.3750059604985838,0.1818156597007886,20.784861316785808,17.75263292536233,0.27782984864219884,10.924557468448626,14.876069805711282,13.209843410237255,34.517400993673,1.899993896484375,-12.860025861667793,-8.129999923706052,-29.273454727725664,13.01345488031356,-18.70172732571585,2.441727478303747,14.122416126464401,70.58824849375624,27.39465845505461,10.571727402009804,12,-1.3000030517578125,10.650001525878906,17.325002670288086,13.300003051757812,-12.0,1,0.05822782878634292,-2.000006935822831,79.3499984741211,3.1333211263020835,80.8499984741211,1.0,80.0999984741211,0.05822782878634292 3592,2019-12-25,79.0,79.0,79.0,79.0,0.0,0.0,1.0,-0.0,21.932489637121392,17.24173149612211,0.345517734847931,9.339942277637405,14.74757020468276,13.110033596421303,35.018787045498655,0.0,-12.319591763677053,-6.820000076293951,-26.441240443084524,12.801240290496622,-16.630620259689238,2.9906201071013356,13.34951960347614,55.55555555555556,6.613306582393619,9.81062018339529,12,-1.3000030517578125,10.650001525878906,17.700000762939453,13.300003051757812,-12.449996948242188,2,-0.18924046769926817,-1.3750059604985838,79.0,-2.000006935822831,79.3499984741211,3.1333211263020835,80.8499984741211,-0.18924046769926817 3593,2019-12-27,79.05000305175781,80.1500015258789,78.8499984741211,79.0,62316.0,0.0006329500222508333,-6.428459325137327,100.0,37.11338787176625,19.870371685247544,0.21637048649240853,7.895087242906669,14.450942741552808,12.906008283355135,36.19420425798584,1.3000030517578125,-11.780443918260943,-5.627497100830084,-23.922606547169067,12.6676123455089,-14.775051823999576,3.520057622339408,12.5575358896496,27.77780917449858,-22.10940226729624,9.147554723169488,12,-1.350006103515625,10.599998474121094,17.799997329711914,13.25,-10.40000152587892,4,-0.18089819733966261,1.0,79.0,-1.3750059604985838,79.0,-2.000006935822831,79.3499984741211,-0.18089819733966261 3594,2019-12-30,79.5,80.75,78.5,78.9000015258789,153866.0,0.005692560795317769,-2.2142822109961253,11.999237107110162,49.19614005924935,23.40636227057033,-0.0683726565866607,5.938088011510587,13.751241781766751,12.311824100213869,37.60816181146029,2.25,-11.192450320477732,-4.027500152587891,-20.395584616750227,12.340584311574446,-12.211542384669059,4.156542079493278,11.395237505821427,44.44438165100284,-8.643916357285015,8.184042232081168,12,-1.8000030517578125,10.150001525878906,17.03750228881836,12.800003051757812,-9.199996948242188,0,-0.18427674875319366,-6.428459325137327,79.05000305175781,1.0,79.0,-1.3750059604985838,79.0,-0.18427674875319366 3595,2019-12-31,79.0,79.5,78.5,79.1500015258789,45585.0,-0.0062893081761006275,1.3529454003644164,-0.2500031789224724,49.675329018258566,27.70842524464285,0.2283259822063144,5.001188522413969,13.979295901597311,12.669652334453474,38.69013682830118,1.0,-10.598213551819654,-3.452500152587888,-17.830205147947567,10.925204842771791,-10.641352650267734,3.7363523450919587,11.211428127658877,28.57133959878677,-27.498296696300812,7.18885249767984,12,-1.4000015258789062,10.650001525878906,17.41250228881836,13.300003051757812,-9.449996948242188,1,-0.14683542372305203,-2.2142822109961253,79.5,-6.428459325137327,79.05000305175781,1.0,79.0,-0.14683542372305203 3596,2020-01-02,79.3499984741211,80.55000305175781,79.05000305175781,79.05000305175781,112148.0,0.004430360431912472,-9.000152590218967,-1.9999491378871879,51.77992344914395,32.242450579935465,-0.23232668284585145,3.1882869671563583,13.463808857660695,12.187654349467948,40.23573152373103,1.5500030517578125,-9.450397916336769,-2.0700016021728516,-13.878134767639153,9.73813156329345,-7.974068184906002,3.8340649805602993,10.204972650501745,37.7777099609375,-22.030281504264735,5.904066582733148,1,-0.5999984741210938,10.300003051757812,17.937503814697266,13.700004577636719,-11.049995422363281,3,-0.1663515715447329,1.3529454003644164,79.0,-2.2142822109961253,79.5,-6.428459325137327,79.05000305175781,-0.1663515715447329 3597,2020-01-03,79.4000015258789,79.69999694824219,78.25,79.3499984741211,87150.0,0.0006301581943208845,3.461570965773041,0.16667938251824724,48.97261723544913,35.66365332092092,0.16626522966018342,1.6724861044580734,13.290619152874882,12.02056961576966,42.063930091572715,1.4499969482421875,-8.509690139898808,-1.0349987030029268,-9.42541427344058,7.355416867434727,-5.230206488221754,3.1602090822159,9.524770875829333,46.00006103515625,-13.510037334883336,4.195207785218825,1,0.22499847412109375,10.25,18.387500762939453,14.150001525878906,-11.550003051757798,4,-0.15617130085113873,-9.000152590218967,79.3499984741211,1.3529454003644164,79.0,-2.2142822109961253,79.5,-0.15617130085113873 3598,2020-01-06,78.6500015258789,78.9000015258789,76.6500015258789,78.44999694824219,170706.0,-0.0094458436471887,5.428529389325457,3.9998474214220323,50.88968048828167,38.978022424385856,0.7699180615218495,1.0051710244697176,13.893282620715183,12.684662453027528,44.56535719289335,2.75,-7.327849570357131,-0.8524986267089787,-3.5963864244149164,1.891389170996959,-2.2244425255619404,0.5194452721439831,9.669780101831321,48.780505959303675,-14.351971610314955,1.3719438988529682,1,0.17499923706054688,11.0,20.137500762939453,15.900001525878906,-11.599998474121094,0,-0.15384613146052795,3.461570965773041,79.4000015258789,-9.000152590218967,79.3499984741211,1.3529454003644164,79.0,-0.15384613146052795 3599,2020-01-07,83.19999694824219,83.3499984741211,78.69999694824219,78.69999694824219,265597.0,0.05785118034442949,-1.0666673448350694,22.499485027655922,58.30816322767421,43.183621367081145,-3.812610939154368,-3.806954340756562,9.190979636964968,8.053588502604867,43.71290615734835,4.6999969482421875,-5.729461381736343,3.739997100830081,1.2811593100066432,6.198834891653519,2.510578205418355,4.969415996241807,4.538993536429942,97.76117023578256,37.66906661925242,1.2294188954117204,1,-3.1999969482421875,5.700004577636719,15.762502670288086,11.450004577636719,-13.25,1,-0.17487975908718711,5.428529389325457,78.6500015258789,3.461570965773041,79.4000015258789,-9.000152590218967,79.3499984741211,-0.17487975908718711 3600,2020-01-08,82.30000305175781,83.25,81.30000305175781,83.05000305175781,122075.0,-0.010817234729518677,2.3913170395138392,-0.16666666666666666,57.100602000347614,47.21870366525468,-2.7380920756509965,-2.852367782660451,9.94118667292662,8.825731047226839,42.81438760859382,1.9499969482421875,-4.5156915794269,2.712503051757807,-0.05476190698684036,5.479768010502454,1.3288705723854832,4.09613553113013,4.881427935597742,84.32841939370199,24.532038379065696,1.383632479372322,1,-2.3000030517578125,6.599998474121094,16.674997329711914,12.349998474121094,-16.800003051757812,2,-0.14580801403437738,-1.0666673448350694,83.19999694824219,5.428529389325457,78.6500015258789,3.461570965773041,79.4000015258789,-0.14580801403437738 3601,2020-01-09,78.5999984741211,82.6500015258789,78.4000015258789,81.5,220444.0,-0.0449575266152763,-1.575761148757216,3.866668701171875,55.61959071244951,50.96171489584669,1.0048790645830081,0.8519366577327503,13.45176946479036,12.42456909138366,41.841415536045965,4.25,-3.5781213845470603,-0.9625015258789062,-3.7572085323611617,1.8322054806033492,-2.359855029120041,0.4348519773622286,8.04617539581055,29.104445319990617,-32.431082297280085,1.3973535032411304,1,1.4000015258789062,8.950004577636719,20.41250228881836,16.050003051757812,-10.150001525878906,3,-0.11513989310499761,2.3913170395138392,82.30000305175781,-1.0666673448350694,83.19999694824219,5.428529389325457,78.6500015258789,-0.11513989310499761 3602,2020-01-10,77.5999984741211,79.5,77.4000015258789,78.8499984741211,145779.0,-0.012722646557420059,-1.545462111824218,0.43103425596342104,41.610734818522744,51.461420112152965,1.9952235075264468,1.8523992769202522,14.246822124764364,13.288618033794762,40.82902160840344,2.0999984741210938,-2.456346992538272,-1.9025012969970732,-4.815172328020182,1.0101697340260358,-3.3588368125086276,-0.44616578148551866,8.532328563083595,14.179065387357062,-42.64134407418738,1.4563355155115578,1,2.4000015258789062,9.35000228881836,21.41250228881836,17.050003051757812,-9.799995422363281,4,-0.11984530419114303,-1.575761148757216,78.5999984741211,2.3913170395138392,82.30000305175781,-1.0666673448350694,83.19999694824219,-0.11984530419114303 3603,2020-01-13,77.5,78.30000305175781,77.05000305175781,77.5,118076.0,-0.0012886401557654636,-1.7777966159167204,-0.0,38.245613095795804,50.244694893991465,2.069904585929379,1.8752750800761788,14.062338380763208,13.276251175682319,39.93899628936316,1.25,-1.3016974269061734,-1.8924999237060547,-4.936954776326459,1.1519549289143498,-3.414727350016264,-0.37027249739584533,8.139034077786818,7.1428138922898246,-42.995501336249816,1.522227426310204,1,2.5,9.450000762939453,21.775001525878906,17.150001525878906,-7.599998474121108,0,-0.12451614872101802,-1.545462111824218,77.5999984741211,-1.575761148757216,78.5999984741211,2.3913170395138392,82.30000305175781,-0.12451614872101802 3604,2020-01-14,76.19999694824219,77.55000305175781,75.3499984741211,77.55000305175781,192139.0,-0.016774232925907295,2.2592513054682732,-100.0,38.79002650468814,49.03521683692808,3.1878066002719407,3.1642408028340583,15.069782875915635,14.451995304817814,39.334639348573816,2.2000045776367188,-0.24867608218541193,-3.082502746582037,-6.422574336813355,0.2575688436492811,-4.752538541697689,-1.412466951466385,8.965475888503477,10.759472277779441,-34.9104548883313,1.6700357951156557,1,3.1500015258789062,2.725006103515625,23.750003814697266,18.45000457763672,-8.399993896484375,1,-0.1200786648679184,-1.7777966159167204,77.5,-1.545462111824218,77.5999984741211,-1.575761148757216,78.5999984741211,-0.1200786648679184 3605,2020-01-15,81.1500015258789,81.1500015258789,76.1500015258789,76.44999694824219,259613.0,0.06496069259686377,1.1276575022035942,-3.481469132174424,55.76407868625518,49.47790075216266,-1.5926298308227445,-1.824157812081296,9.820678947306348,9.422019893458014,38.234049944946676,5.0,0.12654186509764997,1.8325016021728544,-1.5731093875786684,5.238112591924377,0.12969610729709302,3.535307097048616,3.5608525194672467,79.45206338456522,35.408425209318665,1.7028054948757585,1,-1.8000030517578125,-2.3750038146972656,8.5,8.5,-14.800003051757798,2,-0.1380160735310031,2.2592513054682732,76.19999694824219,-1.7777966159167204,77.5,-1.545462111824218,77.5999984741211,-0.1380160735310031 3606,2020-01-16,81.44999694824219,81.80000305175781,80.0999984741211,80.44999694824219,193779.0,0.003696801191896526,-1.0000089757743849,0.21276575022035943,56.46437293613772,50.310318052239175,-1.7471448622172119,-2.1102722976789607,9.18182970784656,9.041389404090964,37.251009778241226,1.7000045776367188,0.19588340260796144,2.054997253417966,-1.4747111188165434,5.584705625652475,0.29014306730070416,3.8198514395352277,2.824423057360434,94.57355263391352,49.838602642489214,1.7648541861172562,1,-2.0999984741210938,-2.674999237060547,8.200004577636719,8.200004577636719,-14.449996948242188,3,-0.19582562978335893,1.1276575022035942,81.1500015258789,2.2592513054682732,76.19999694824219,-1.7777966159167204,77.5,-0.19582562978335893 3607,2020-01-17,82.3499984741211,82.75,80.94999694824219,81.5999984741211,158256.0,0.011049742904850168,1.322580010041248,0.75,58.333323700257196,51.13738952023646,-2.4414248935713516,-2.699767709685716,7.9271033261063195,8.0859249951163,35.50107267781867,1.8000030517578125,0.32684089560625296,2.669998931884763,-0.8469375413451417,6.186935405114667,0.9115306952698177,4.428467168499708,1.505444853327731,94.59457508920718,45.743617407887285,1.7584682366149507,1,-3.0,-3.575000762939453,7.3000030517578125,7.3000030517578125,-16.9499969482422,4,-0.16879176421900055,-1.0000089757743849,81.44999694824219,1.1276575022035942,81.1500015258789,2.2592513054682732,76.19999694824219,-0.16879176421900055 3608,2020-01-20,81.6500015258789,82.4000015258789,80.80000305175781,82.25,71951.0,-0.008500266681391144,2.5555461365659307,-0.7999979654947916,55.361601039272166,50.809993721525124,-1.4205071992879255,-1.9791674079263828,8.261763472048472,8.719438658161081,33.848494189533554,1.5999984741210938,0.38760263721619026,1.8925018310546875,-1.730128312166741,5.515131974276116,0.08118675944396614,3.703816902665409,1.8032241905422808,85.1351588202484,34.25096169718684,1.8113150716107147,1,-2.3500022888183594,-2.8750038146972656,7.625,8.0,-17.85000228881836,0,-0.16962643252041276,1.322580010041248,82.3499984741211,-1.0000089757743849,81.44999694824219,1.1276575022035942,81.1500015258789,-0.16962643252041276 3609,2020-01-21,82.05000305175781,82.1500015258789,80.44999694824219,81.55000305175781,84270.0,0.0048989775677117375,3.8571771117166214,-0.8333354526149817,57.64411909352836,50.87038450965631,-2.235921311548438,-2.4081238403262404,7.44518386145424,8.187542909095612,32.38598644237196,1.7000045776367188,0.5190005742941821,2.2325031280517607,-1.5042672476577934,5.969273503761315,0.36411794019699073,4.100888315906531,1.0170937580768395,89.39398318064907,34.21315162905575,1.868385187854777,1,-3.0000038146972656,-3.275005340576172,7.224998474121094,7.599998474121094,-18.900001525878913,1,-0.14808045184610896,2.5555461365659307,81.6500015258789,1.322580010041248,82.3499984741211,-1.0000089757743849,81.44999694824219,-0.14808045184610896 3610,2020-01-22,82.5,83.30000305175781,81.69999694824219,82.3499984741211,105922.0,0.005484423296831853,-1.2068980032095973,0.3000030517578125,57.855367194661476,51.118804118790976,-2.9665272912733798,-2.751079918452831,6.575248894664952,7.6005425479115445,30.75888163464836,1.600006103515625,0.7024254777514614,2.5250000000000057,-1.3900861943057805,6.440086194305792,0.5674569028471126,4.482543097152899,-8.699996948242188,74.99994039544049,16.88996071080993,1.9575430971528964,1,-3.174999237060547,-3.7250022888183594,6.100002288818359,7.150001525878906,-20.650001525878906,2,-0.1781817811908144,3.8571771117166214,82.05000305175781,2.5555461365659307,81.6500015258789,1.322580010041248,82.3499984741211,-0.1781817811908144 3611,2020-01-23,83.5999984741211,83.9000015258789,80.6500015258789,81.8499984741211,189329.0,0.0133333148378314,1.765950262969937,11.666547988403439,59.95260372184445,53.15678955249339,-3.6684671922627814,-3.6773267381206978,5.136807327957584,6.374933096458719,29.002935074476845,3.25,0.4166470928079349,3.394998550415039,-0.8087470026612777,7.598744103491356,1.2931257738768807,5.4968713269531975,-9.609995422363284,91.30427090727756,30.35452406672387,2.101872776538156,1,-3.9749984741210938,-4.549999237060547,4.700002670288086,6.0500030517578125,-25.0,3,-0.20633971668480156,-1.2068980032095973,82.5,3.8571771117166214,82.05000305175781,2.5555461365659307,81.6500015258789,-0.20633971668480156 3612,2020-01-24,64.05000305175781,76.55000305175781,61.849998474121094,75.5,1244663.0,-0.23385162415302085,1.16974188440935,-6.542855398995536,31.704256266670185,52.429972127034986,15.374079096859163,15.48937393750289,24.091642347107594,25.67477977951853,28.207851776857446,21.75,-0.30481939657300927,-15.407497024536127,-23.771533985933445,-7.043460063138809,-19.589515505234786,-11.225478543837468,19.849998474121094,9.977343642414308,-50.3425249137871,4.182018480698659,1,8.824996948242188,8.824996948242188,24.249998092651367,25.599998474121094,-5.650001525878913,4,0.046057717528262154,1.765950262969937,83.5999984741211,-1.2068980032095973,82.5,3.8571771117166214,82.05000305175781,0.046057717528262154 3613,2020-01-27,64.75,65.69999694824219,63.0,64.09999847412111,529005.0,0.010928913581417454,1.1176484667881388,-0.0567687073470077,24.41053648312095,50.832251013527525,14.164886737420147,14.401499034335401,22.82136228129309,24.77326802067394,27.799028066503595,2.6999969482421875,-0.7713114217053629,-13.992499923706049,-24.63715554534241,-3.3478443020696886,-19.31482773452423,-8.670172112887869,19.150001525878906,13.151932537477448,-40.67904666605981,5.322327810818184,1,8.125,8.125,19.53750228881836,24.900001525878906,-8.5,0,0.010038633604307234,1.16974188440935,64.05000305175781,1.765950262969937,83.5999984741211,-1.2068980032095973,82.5,0.010038633604307234 3614,2020-01-28,64.84999847412111,65.30000305175781,63.70000076293945,64.0,228894.0,0.0015443779787043255,-1.2069043534995316,1.3076868903835146,25.248215100057678,47.44159950395002,13.729368031682796,13.858202045465461,22.127589460477864,24.550126147653373,27.591127046028163,1.6000022888183594,-0.9268778231277537,-13.160001373290996,-25.470997366314023,-0.8490053802679682,-19.31549936980251,-7.004503376779482,18.609002990722644,13.605440293854546,-34.86550079260931,6.1554979965115155,1,8.025001525878892,8.025001525878892,19.300001144409165,24.8000030517578,-5.949996948242209,1,-0.01619119910202571,1.1176484667881388,64.75,1.16974188440935,64.05000305175781,1.765950262969937,83.5999984741211,-0.01619119910202571 3615,2020-01-29,67.40000152587889,68.19999694824219,65.40000152587889,65.40000152587889,379711.0,0.03932155916357316,-1.7999954223632955,2.3529454003643773,33.577712675582376,44.8986372527772,10.084283082728177,10.956334641948828,19.004424968400286,21.89135607039914,27.06916403984857,3.3499984741210795,-0.9901100571049426,-10.029998397827157,-23.20714705487275,3.147150259218435,-16.618572726349953,-3.441424069304361,15.626819879150403,25.17007838380029,-24.68686368683073,6.588574328522794,1,5.474998474121108,5.474998474121108,16.274997711181655,22.250000000000014,-9.200000762939439,2,-0.06305637839441536,-1.2069043534995316,64.84999847412111,1.1176484667881388,64.75,1.16974188440935,64.05000305175781,-0.06305637839441536 3616,2020-01-30,66.15000152587889,67.94999694824219,66.05000305175781,66.90000152587889,181221.0,-0.018545993645416314,-3.0000000000001195,-0.375,33.333333333333314,42.120860545341216,9.985862421493195,11.770182837993886,19.667816043267138,22.992281834113,26.928004364818932,1.899993896484375,-1.0207338356029112,-10.619998550415048,-24.68463801417687,3.444640913346774,-17.65231828229595,-3.587678818534144,16.453283420532244,29.251712331433154,-24.080632558016283,7.032319731880911,1,6.724998474121108,6.724998474121108,17.524997711181655,23.500000000000014,-9.700000762939439,3,-0.0650038239239582,-1.7999954223632955,67.40000152587889,-1.2069043534995316,64.84999847412111,1.1176484667881388,64.75,-0.0650038239239582 3617,2020-01-31,67.0,67.80000305175781,66.5,66.65000152587889,148148.0,0.01284956091480316,-3.0,-0.4666646321614773,35.042731141370766,39.86320833446328,7.520327053065614,10.48093899337539,18.28701945162355,21.972687669192837,26.623936771052893,1.6500015258789205,-1.781708829808565,-9.150000000000006,-23.807240979626542,5.5072409796265305,-16.478620489813267,-1.8213795101867447,15.188219216965336,76.92312206744975,17.014955944576947,7.328620489813268,1,5.875,5.875,16.674999237060547,22.650001525878906,-16.299999237060547,4,-0.12537315710267027,-3.0000000000001195,66.15000152587889,-1.7999954223632955,67.40000152587889,-1.2069043534995316,64.84999847412111,-0.12537315710267027 3618,2020-02-03,66.55000305175781,67.25,66.34999847412111,67.0,98881.0,-0.006716372361823653,-1.1176354432197984,-1.285711171662073,35.912411393174835,37.44857414553511,6.261611582663164,10.51717634282923,18.20455233726983,22.253540518910327,26.01070644913946,0.900001525878892,-2.6861414105699737,-8.994997024536133,-24.206172438571855,6.216178389499589,-16.600584731553994,-1.3894093175182718,15.231451750350644,63.33343788438406,-2.676384909581863,7.605587707017863,2,6.3249969482421875,6.3249969482421875,17.124996185302734,23.099998474121094,-16.750003814697266,0,-0.12246432985946565,-3.0,67.0,-3.0000000000001195,66.15000152587889,-1.7999954223632955,67.40000152587889,-0.12246432985946565 3619,2020-02-04,68.65000152587889,68.90000152587889,66.55000305175781,66.55000305175781,159507.0,0.03155519726254341,-1.2380954110974938,-4.666694923875049,30.095527859700653,34.364147552761686,2.3031279820259414,7.66418524716444,15.524261857463955,20.00207744066654,26.780965233118813,2.3499984741210795,-3.765867794776554,-6.167498779296892,-21.22815671260696,8.893159154013176,-13.697827745951926,1.362830187358142,12.73282414966981,92.85714285714286,27.368398165488657,7.530328966655033,2,4.224998474121108,4.224998474121108,15.024997711181655,21.000000000000014,-19.150001525878892,1,-0.18062638383488572,-1.1176354432197984,66.55000305175781,-3.0,67.0,-3.0000000000001195,66.15000152587889,-0.18062638383488572 3620,2020-02-05,70.30000305175781,70.69999694824219,68.40000152587889,68.59999847412111,205339.0,0.024034981634442065,-1.190473422439866,0.8095265775601166,32.97710062372367,31.366869430748263,-1.4074432579100744,5.343018092905737,13.128704049057589,18.189507638909006,27.39828613065869,2.2999954223632955,-4.792996682897751,-3.917497253417963,-18.67612482230915,10.841130315473222,-11.296811037863549,3.4618165310276225,10.69216607976233,91.39796942987839,28.365996946324792,7.379313784445592,2,-1.1000022888183594,2.5749969482421875,13.374996185302734,19.349998474121094,-27.420001983642585,2,-0.1621621768278695,-1.2380954110974938,68.65000152587889,-1.1176354432197984,66.55000305175781,-3.0,67.0,-0.1621621768278695 3621,2020-02-06,69.55000305175781,71.0999984741211,68.55000305175781,70.9000015258789,127287.0,-0.010668562837014672,1.914293188010899,-0.7941146111487659,30.368095072602145,31.218407075851818,-3.1961322077802237,5.671007301111956,13.092941984984321,18.758154078487365,27.390897918924907,2.5499954223632812,-6.042309452433912,-4.2149974822998075,-18.962809353607014,10.532814389007399,-11.588903417953418,3.1589084533538028,11.05932266661435,67.36851742393083,7.984939421965677,7.373905935653605,2,-2.5000038146972656,3.3249969482421875,14.074996948242188,20.099998474121094,-29.390003204345703,3,-0.1631919739870018,-1.190473422439866,70.30000305175781,-1.2380954110974938,68.65000152587889,-1.1176354432197984,66.55000305175781,-0.1631919739870018 3622,2020-02-07,68.30000305175781,69.5,67.80000305175781,69.44999694824219,98930.0,-0.017972680735466984,1.7199951171875,0.8518482935568278,29.864247353588638,31.824374950348226,-1.4302798925057942,6.522988333526911,13.449083286238263,19.8440363898182,27.236118703222722,1.75,-7.50123131422086,-4.999997711181635,-19.82493955892724,9.824944136563978,-12.412468635054438,2.412473212691168,11.934136121729324,41.052727950246535,-14.450779668526522,7.412470923872807,2,-0.9000034332275391,4.5749969482421875,15.89999771118164,21.349998474121094,-27.52000427246093,4,-0.1734992936945905,1.914293188010899,69.55000305175781,-1.190473422439866,70.30000305175781,-1.2380954110974938,68.65000152587889,-0.1734992936945905 3623,2020-02-10,67.84999847412111,67.84999847412111,66.65000152587889,67.75,120301.0,-0.0065886465231296265,23.00030518043168,-0.08695565639679605,28.614444057101906,32.19840039001981,-0.5523858299634412,6.548727565822148,13.087955634644842,20.125640368930178,27.07894867507748,1.6500015258789205,-9.284505935416902,-4.967502212524394,-19.844939623671024,9.909935198622229,-12.406220918097702,2.4712164930489138,12.016457885378713,28.57135670892772,-21.709782434067538,7.438718705573312,2,0.40000152587889204,5.025001525878892,16.787502288818345,21.8000030517578,-29.849998474121108,0,-0.2527634207349746,1.7199951171875,68.30000305175781,1.914293188010899,69.55000305175781,-1.190473422439866,70.30000305175781,-0.2527634207349746 3624,2020-02-11,67.05000305175781,70.34999847412111,67.05000305175781,68.19999694824219,181307.0,-0.011790647610234295,-4.739152933683648,-11.500114442662591,26.974660849980808,31.464727964952967,0.6621285164711423,6.986270679349843,13.031456318171735,20.753268718950665,26.30556338572614,3.2999954223632955,-8.524733198177188,-5.309997940063482,-20.311701788737082,9.691705908610125,-12.810849864400282,2.1908539842733177,12.45612415003444,8.988804498774442,-36.58899209702045,7.500851924336803,2,1.5249977111816406,5.8249969482421875,17.187498092651367,22.599998474121094,-30.090003967285156,1,-0.257270738696037,23.00030518043168,67.84999847412111,1.7199951171875,68.30000305175781,1.914293188010899,69.55000305175781,-0.257270738696037 3625,2020-02-12,69.94999694824219,70.15000152587889,66.65000152587889,67.25,257730.0,0.04325121199839144,1.2580600702887559,-2.3478358941697848,30.69305798148355,31.171364036969663,-2.0541220614121016,3.3773362605766692,9.355482641380291,17.723963678859974,26.760499832850552,3.5,-7.4510270772342295,-1.85000381469726,-16.29601814173094,12.59601051233642,-9.0730109782141,5.37300334881958,9.203007678996642,74.15725135871904,32.94402358628197,7.223007163516841,2,-1.2249984741210938,2.9250030517578125,14.500003814697266,19.70000457763672,-32.06999588012696,2,-0.2923516488981932,-4.739152933683648,67.05000305175781,23.00030518043168,67.84999847412111,1.7199951171875,68.30000305175781,-0.2923516488981932 3626,2020-02-13,65.5,69.84999847412111,64.55000305175781,69.75,477249.0,-0.06361682834003346,1.3820220481080714,-1.5740758532215862,53.58024207616138,33.23108747416862,2.5635617288003374,6.926243570098222,12.977910394445829,22.012670104536454,27.59326338592118,5.399993896484375,-6.494291802120955,-5.502500915527349,-19.45816213469105,8.453160303636352,-12.480331525109207,1.4753296940545084,13.306944504176471,16.379270655615397,-27.59600415930355,6.9778306095818525,2,2.325000762939453,7.375,18.950000762939453,24.150001525878906,-20.5,3,-0.345343495143279,1.2580600702887559,69.94999694824219,-4.739152933683648,67.05000305175781,23.00030518043168,67.84999847412111,-0.345343495143279 3627,2020-02-14,68.44999694824219,69.44999694824219,64.69999694824219,65.90000152587889,294956.0,0.04503812134720886,1.0879141885082757,-0.5999989229090107,58.22222101658868,35.70995521010349,-0.17782292191120064,3.0372197785682715,9.246574967418425,18.953623637798245,28.770462815905162,4.75,-6.006035093884236,-1.857503890991211,-14.779955620597946,11.064947838615524,-8.318729755794578,4.603721973812156,10.017808635333182,67.24132714738012,18.567071627958484,6.461225864803367,2,-0.6249961853027344,4.4250030517578125,15.325004577636719,21.20000457763672,-25.46999740600586,4,-0.41329435152818617,1.3820220481080714,65.5,1.2580600702887559,69.94999694824219,-4.739152933683648,67.05000305175781,-0.41329435152818617 3628,2020-02-17,67.80000305175781,68.30000305175781,67.0,68.09999847412111,97478.0,-0.009495893724814408,2.7142701441946135,-0.11764547486334875,56.399147757833184,38.63257964322933,0.7466482913158785,2.7367181338022704,9.149596002813453,19.48808455022987,29.97405427739538,1.4499969482421875,-5.3940501002226,-1.814997863769534,-13.613708357851962,9.983712630312894,-7.714353110810748,4.08435738327168,10.335446389628473,56.03452698374266,2.803502283105196,5.899355247041212,2,0.024997711181640625,5.0749969482421875,15.674997329711914,21.849998474121094,-17.150001525878913,0,-0.39852511882387587,1.0879141885082757,68.44999694824219,1.3820220481080714,65.5,1.2580600702887559,69.94999694824219,-0.39852511882387587 3629,2020-02-18,69.90000152587889,70.80000305175781,66.75,67.0,169801.0,0.03097342742769449,-1.3823536671565932,-9.666819256885129,55.53097942626891,41.13856617684547,-1.2934064124462026,-0.3375031801243864,6.738778325659027,17.285986663736097,30.85631900626363,4.0500030517578125,-4.817925397912802,0.8925006866454908,-9.36026556037254,11.145266933663528,-4.233882436863524,6.018883810154506,7.9097388961620965,85.59997558593727,27.62892897611055,5.126383123509018,2,-2.075000762939439,2.974998474121108,13.574998855590835,19.750000000000014,-22.420001983642564,1,-0.45636624934934567,2.7142701441946135,67.80000305175781,1.0879141885082757,68.44999694824219,1.3820220481080714,65.5,-0.45636624934934567 3630,2020-02-19,67.80000305175781,70.44999694824219,67.09999847412111,69.90000152587889,168186.0,-0.030042895969660366,1.0937560349904185,-0.7241370238536827,53.51813081253958,43.710792370171845,0.46340556256969023,0.6374229855176026,8.63577017146244,19.274629590584993,32.17736899138425,3.3499984741210795,-4.276933527076878,-0.47249794006347656,-8.523941699977385,7.578945819850432,-4.498219820020438,3.553223939893485,9.69054253132478,52.0,-9.2071241412132,4.025721879956956,2,-0.125,5.0749969482421875,11.33749771118164,21.849998474121094,-21.12000274658203,2,-0.45486729467758613,-1.3823536671565932,69.90000152587889,2.7142701441946135,67.80000305175781,1.0879141885082757,68.44999694824219,-0.45486729467758613 3631,2020-02-20,66.34999847412111,67.65000152587889,65.94999694824219,67.5,181352.0,-0.02138649723260022,1.3448264975928284,0.5476201721337948,48.64864436174592,45.79794759330043,1.5776616638246281,0.7682265820732397,9.882688081900497,20.59892621821382,33.38129273385947,1.850006103515625,-3.727383789014553,-1.060002517700184,-4.66724693330778,2.547241897907405,-2.863624725503982,0.7436196901036141,10.827736166782259,27.0491782775098,-30.841069222584967,1.8036222078037951,2,1.3250045776367045,6.525001525878892,12.71249961853026,23.3000030517578,-17.750000000000014,3,-0.4290881395741133,1.0937560349904185,67.80000305175781,-1.3823536671565932,69.90000152587889,2.7142701441946135,67.80000305175781,-0.4290881395741133 3632,2020-02-21,67.0,67.0,64.19999694824219,66.0,223728.0,0.009796556757004637,4.600006103515625,-0.8695640636091739,50.92782934307883,48.27721262507565,0.8089296063619855,0.3695079809673132,9.042636984962911,19.87122660704854,31.76747449464836,2.8000030517578125,-3.362684347724226,-0.5575008392333984,-3.8100754909114727,2.695073812444676,-2.1837881650724427,1.0687864866056458,9.871179917567716,42.42424943010788,-14.167029006391601,1.6262873258390387,2,0.5,5.875,12.062498092651367,22.650001525878906,-19.779998779296868,4,-0.32835820895522383,1.3448264975928284,66.34999847412111,1.0937560349904185,67.80000305175781,-1.3823536671565932,69.90000152587889,-0.32835820895522383 3633,2020-02-24,65.40000152587889,65.40000152587889,63.6500015258789,65.09999847412111,196342.0,-0.023880574240613517,10.666547988404496,0.3000030517577841,43.15789034095544,50.07534923518394,2.262806681699942,2.1299008856684907,10.401061423284531,21.370660630616996,30.109772380008287,3.349998474121101,-2.8784550043672823,-2.189999389648449,-5.335690380031991,0.9556916007350935,-3.76284488484022,-0.6171538944566777,11.170754762819897,24.475519252212667,-26.391202617803724,1.572845495191769,2,1.8250007629394673,7.474998474121108,13.662496566772475,24.250000000000014,-18.22000122070311,0,-0.3428134779900721,4.600006103515625,67.0,1.3448264975928284,66.34999847412111,1.0937560349904185,67.80000305175781,-0.3428134779900721 3634,2020-02-25,63.79999923706055,66.94999694824219,63.25,65.25,221905.0,-0.02446486623070221,-1.9019592590210137,-4.83328670973038,36.2869033958713,50.69688761456036,3.7473926340001213,3.8443061260064297,11.777825926468168,22.851790009102572,28.164488815346918,3.6999969482421875,-2.299245274863125,-3.737501716613764,-7.103098262066737,-0.37190517116079036,-5.420299989340251,-2.054703443887277,12.476341895346692,7.63888153028765,-36.527000817427236,1.6827982727264836,2,3.2250022888183594,9.075000762939453,15.237499237060547,25.85000228881836,-13.450000762939453,1,-0.2061128192544397,10.666547988404496,65.40000152587889,4.600006103515625,67.0,1.3448264975928284,66.34999847412111,-0.2061128192544397 3635,2020-02-26,63.1500015258789,64.30000305175781,61.75,63.0,186578.0,-0.010188052021230631,1.0816312549240643,-0.10344927376094262,36.44066508970844,48.79249017162114,3.72287242943073,4.384367996395078,12.126342551595464,23.36116272882027,27.107135970502682,2.5500030517578125,-1.6380555778027883,-4.17499942779542,-8.071894565517105,-0.2781042900737347,-6.123446996656263,-2.2265518589345774,12.83781275336262,23.728833284841368,-16.779079241565118,1.948447568860843,2,3.125000000000007,9.674999237060554,15.762496948242195,26.500000000000007,-11.75,2,-0.24813937616804327,-1.9019592590210137,63.79999923706055,10.666547988404496,65.40000152587889,4.600006103515625,67.0,-0.24813937616804327 3636,2020-02-27,61.849998474121094,63.70000076293945,61.099998474121094,63.099998474121094,205720.0,-0.020585954399780393,1.1224468823860965,-8.333248563145707,36.36361876748266,46.36375658838714,4.973713250134736,5.634596916575546,13.12127319038332,24.540294598528163,26.045548983037914,2.6000022888183594,-0.8546019653900316,-5.260002326965335,-9.843796155040692,-0.6762084988899772,-7.551899241003014,-2.968105412927656,13.568303233950758,12.711861119193093,-26.58175653647048,2.291896914037677,2,4.100002288818359,10.650001525878906,17.200000762939453,27.800003051757812,-14.849998474121094,3,-0.2452707929377339,1.0816312549240643,63.1500015258789,-1.9019592590210137,63.79999923706055,10.666547988404496,65.40000152587889,-0.2452707929377339 3637,2020-02-28,58.599998474121094,60.4000015258789,58.349998474121094,60.099998474121094,360368.0,-0.05254648472400281,-1.0500030517578054,1.2,32.51416558883962,43.709869680721184,7.464529438841865,8.667405734306413,16.12691880474938,27.634128852535582,25.134852152901153,3.5,-0.48199050670756094,-8.09000225067139,-14.049215833085043,-2.130788668257736,-11.06960904187821,-5.110395459464563,15.959205039913712,2.9069772599645676,-36.18381261092839,2.9796067912068267,2,5.975002288818359,8.85000228881836,20.73750114440918,31.050003051757812,-6.0,4,-0.17064846860731908,1.1224468823860965,61.849998474121094,1.0816312549240643,63.1500015258789,-1.9019592590210137,63.79999923706055,-0.17064846860731908 3638,2020-03-02,58.4000015258789,60.349998474121094,56.9000015258789,59.20000076293945,239352.0,-0.0034129172943667685,1.22580831728492,0.533332824707036,33.268844985654624,41.2362991873196,6.9184626822221915,8.670036043962519,15.963978597841937,27.66084132039635,24.25300306318959,3.4499969482421946,-0.7406569764811621,-7.882499122619642,-14.902267256440062,-0.8627309887992212,-11.392383189529845,-4.372615055709431,14.862465584962813,14.925379932633545,-26.81756837688392,3.5098840669102085,3,5.274997711181648,5.599998474121101,14.4749984741211,25.274997711181648,-5.75,0,-0.1914383563880825,-1.0500030517578054,58.599998474121094,1.1224468823860965,61.849998474121094,1.0816312549240643,63.1500015258789,-0.1914383563880825 3639,2020-03-03,56.25,59.79999923706055,56.25,59.5,295425.0,-0.03681509365930691,-1.1846149151141827,4.062503874305569,22.709159471425565,37.81308014941804,7.742830008555352,10.375380142152977,17.69439834425313,29.59695117388128,23.903261980352568,3.549999237060547,-1.4591463465171017,-9.412500572204593,-17.638575214084966,-1.1864259303242122,-13.525537893144786,-5.299463251264399,15.37622055234543,0.0,-36.087773511705834,4.11303732094019,3,5.700000762939446,7.424999237060547,16.625,27.424999237060547,-2.049999237060547,1,-0.16124443901909724,1.22580831728492,58.4000015258789,-1.0500030517578054,58.599998474121094,1.1224468823860965,61.849998474121094,-0.16124443901909724 3640,2020-03-04,58.9000015258789,59.4000015258789,56.5,56.599998474121094,215468.0,0.04711113823784707,-1.3200012207031193,-0.7076932466947093,35.83691036311008,36.38955414956962,4.132136524412765,7.196496939158116,14.695314302448999,26.747094419044522,24.09208049613415,3.150001525878899,-2.084262237581086,-6.1924989700317425,-14.64236856017687,2.2573706201133916,-10.417433765104313,-1.967564174959179,10.881072560185082,35.57048663755199,-2.8859283788178303,4.224934795072566,3,2.724998474121101,4.774997711181648,13.9749984741211,24.774997711181648,-4.300003051757805,2,-0.14516133837451928,-1.1846149151141827,56.25,1.22580831728492,58.4000015258789,-1.0500030517578054,58.599998474121094,-0.14516133837451928 3641,2020-03-05,58.20000076293945,59.9000015258789,57.04999923706055,59.0,174050.0,-0.011884562730136494,1.1923075230165492,-0.3478252937313008,25.653214829441268,33.58126364805433,3.972202744998171,7.381014197966351,15.042184377361536,27.215593099389565,24.337369825258655,2.8500022888183523,-2.930472840461235,-6.324999618530271,-15.034915351586875,2.384916114526334,-10.679957485058566,-1.9700417520019684,9.957344432796845,46.98795291470348,11.669796668720032,4.3549578665283,3,3.3999977111816406,5.474998474121094,14.674999237060547,25.474998474121094,-2.700000762939453,3,-0.11683847333195663,-1.3200012207031193,58.9000015258789,-1.1846149151141827,56.25,1.22580831728492,58.4000015258789,-0.11683847333195663 3642,2020-03-06,56.45000076293945,58.04999923706055,56.45000076293945,57.099998474121094,228235.0,-0.030068728128168076,-3.9230895635384084,0.8124979138354433,24.379233516421465,31.49474622310612,4.546410209860497,8.64073801636141,16.411437746627968,28.684041822168,24.500054949965744,1.75,-3.693648923618028,-7.482499504089354,-16.70810857919659,1.7431095710178894,-12.095304041642976,-2.8696949665357323,10.278463009308496,4.878069204216637,-26.67040626390197,4.612804537553621,3,5.149997711181641,7.224998474121094,16.424999237060547,27.224998474121094,-4.900001525878906,4,-0.16740479424658516,1.1923075230165492,58.20000076293945,-1.3200012207031193,58.9000015258789,-1.1846149151141827,56.25,-0.16740479424658516 3643,2020-03-09,50.70000076293945,55.54999923706055,50.70000076293945,53.25,412027.0,-0.10186005176770496,-2.803921509962347,3.9230895635384084,12.79070609879733,28.884057634542337,8.931133106806513,13.744724906752651,21.704413448358864,34.05871450024398,24.81876143944269,5.75,-4.428171476357889,-12.374999618530275,-23.128970519700815,-1.621028717359735,-17.75198506911555,-6.998014167945001,14.771047356638746,0.0,-23.69052490785862,5.376985450585271,3,6.80000114440918,10.19999885559082,22.174999237060547,32.974998474121094,1.700000762939446,0,0.03747529945937389,-3.9230895635384084,56.45000076293945,1.1923075230165492,58.20000076293945,-1.3200012207031193,58.9000015258789,0.03747529945937389 3644,2020-03-10,49.79999923706055,53.5,49.79999923706055,51.45000076293945,375151.0,-0.017751509119044995,-3.4848452621503774,0.6470596155083198,13.414641143354189,26.325610529391867,8.533812315926696,14.004137169376733,22.11300276250111,34.572748151621596,25.997366021599593,3.700000762939453,-5.399417448315461,-12.412500953674318,-24.5075138951197,-0.3174880122289423,-18.460007424397006,-6.36499448295163,13.60310225258823,0.0,-19.278861244267667,6.047506470722689,3,6.950000762939453,10.649999618530273,23.075000762939453,33.875,5.700000762939453,1,0.05722896249961007,-2.803921509962347,50.70000076293945,-3.9230895635384084,56.45000076293945,1.1923075230165492,58.20000076293945,0.05722896249961007 3645,2020-03-11,49.5,52.45000076293945,49.5,50.25,301119.0,-0.006024081157762207,-6.866668701171875,0.4545450341935275,14.0725049363311,23.84882010370836,7.480601191934689,13.379493914343485,21.92409087575477,34.47552801165085,27.172305475806546,2.950000762939453,-6.131462132317793,-11.690000343322751,-24.46912017153484,1.0891194848893377,-18.079560257428795,-5.300440429216707,11.726605129234656,0.0,-17.54018081621269,6.3895599141060435,3,5.450000762939453,10.799999237060547,23.375,34.17499923706055,10.0,2,0.09494951036241317,-3.4848452621503774,49.79999923706055,-2.803921509962347,50.70000076293945,-3.9230895635384084,56.45000076293945,0.09494951036241317 3646,2020-03-12,42.88000106811523,47.65999984741211,42.88000106811523,46.88000106811523,395543.0,-0.1337373521592884,-1.389999389648441,5.333333333333333,9.00748248539307,21.23696642554763,12.434324693316597,19.202491852640144,27.956890206407685,40.70926999177308,28.275500672287606,6.619998931884773,-6.801665709583034,-17.178999328613287,-32.165307471691825,-2.1926911855347484,-24.67215340015256,-9.685845257074014,16.235815137857188,0.0,-13.797973605707549,7.493154071539271,3,8.734998703002937,14.109998703002937,28.1574993133545,40.79499816894532,15.469997406005866,3,0.27332082821986314,-6.866668701171875,49.5,-3.4848452621503774,49.79999923706055,-2.803921509962347,50.70000076293945,0.27332082821986314 3647,2020-03-13,40.15999984741211,45.47999954223633,39.47999954223633,44.29999923706055,412229.0,-0.06343286270871062,-1.1818181818181819,1.0349998474121094,8.677148380583816,18.504555691650875,13.704734150008889,20.758718697331943,30.04436639586845,43.04563014020124,29.551292912934635,6.0,-7.606000307726035,-18.4845006942749,-35.35768093170381,-1.6113204568459807,-26.921090812989362,-10.047910575560437,15.708653330988867,4.231489222708535,-7.876458518387463,8.43659011871446,3,9.530000686645508,14.980001449584961,29.802499771118164,43.51499938964844,22.939998626708984,4,0.38197211680458687,-1.389999389648441,42.88000106811523,-6.866668701171875,49.5,-3.4848452621503774,49.79999923706055,0.38197211680458687 3648,2020-03-16,40.77999877929688,41.65999984741211,36.88000106811523,38.0,361675.0,0.015438220474115028,1.105725909855532,-0.6714973886826963,11.062247313419562,17.21045434076132,11.535582635723593,18.983976474615204,28.810184019398726,42.035313837613735,30.97216737067303,4.779998779296882,-8.411972809387692,-16.51350154876708,-34.584462081621744,1.5574589840875817,-25.548981815194416,-7.478021282339746,11.810923671871166,23.46569170771529,10.346612701288915,9.035480266427331,3,7.610002517700181,13.060003280639641,29.357501029968255,42.895000457763665,25.970001220703118,0,0.26410006817438547,-1.1818181818181819,40.15999984741211,-1.389999389648441,42.88000106811523,-6.866668701171875,49.5,0.26410006817438547 3649,2020-03-17,38.0,42.88000106811523,37.58000183105469,41.65999984741211,417127.0,-0.06817064400473272,-1.3555572133019422,-1.3165472858005345,10.318713177159879,14.375099097877962,12.80070714796291,20.291949984006266,30.78434999984185,44.3777228839686,33.15250795534273,5.29999923706054,-8.974546392721962,-17.69850025177002,-36.69208890326752,1.2950883997274758,-27.195294577518766,-8.201705926021276,11.448738174557484,7.193313769023916,-4.394354646665628,9.496794325748748,3,10.390001296997063,15.840002059936523,32.5625,45.67499923706055,27.199996948242188,1,0.3789474085757605,1.105725909855532,40.77999877929688,-1.1818181818181819,40.15999984741211,-1.389999389648441,42.88000106811523,0.3789474085757605 3650,2020-03-18,36.959999084472656,40.5,36.27999877929688,40.29999923706055,292134.0,-0.027368445145456444,1.2566841319884623,0.9125683857472064,10.404073897591346,12.680750105450194,11.623573458836567,19.924574157784377,31.01883262057663,44.977627588931256,35.49327016134734,4.220001220703118,-9.688480172431973,-17.19650096893311,-37.041811753199056,2.6488098153328394,-27.119156361066075,-7.273845576800134,9.974991668796378,5.975397551420413,-5.244105179354297,9.922655392132972,3,10.204999923706055,16.580001831054688,33.76500129699707,46.71500015258789,31.63999938964845,2,0.501623413819732,-1.3555572133019422,38.0,1.105725909855532,40.77999877929688,-1.1818181818181819,40.15999984741211,0.501623413819732 3651,2020-03-19,37.88000106811523,37.88000106811523,34.200000762939446,36.540000915527344,339249.0,0.024891829178347535,4.492537143475361,-0.4011976321467015,14.398632686761843,11.571794457710237,8.401572719029986,17.66816700777111,29.406675258942734,43.621604720562125,37.74372923500581,3.6800003051757812,-10.005076722546441,-14.85299911499024,-35.09593778483009,5.389939554849612,-24.97446844991017,-4.731529780070311,6.923991290359375,32.624119711165136,19.512371260233017,10.121469334919928,3,6.994998931884773,14.620000839233406,32.91999816894532,45.04499816894532,29.619998931884773,3,0.570749691717485,1.2566841319884623,36.959999084472656,-1.3555572133019422,38.0,1.105725909855532,40.77999877929688,0.570749691717485 3652,2020-03-20,45.0,46.22000122070313,38.2599983215332,38.70000076293945,449342.0,0.18796195171910646,-1.217269730288309,4.701491432589492,31.399222742286213,13.639407418097889,-0.5737491160043362,9.291874937709814,21.6952231353237,36.102560780257974,38.75605951458869,8.340000152587905,-10.88906796712736,-6.633000183105466,-25.98291217264233,12.716911806431398,-16.307956177873898,3.041955811662966,-10.799999237060554,89.85023981496492,73.78843884749986,9.67495599476843,3,-1.1499996185302734,7.500001907348633,25.350000381469727,37.92499923706055,19.849998474121108,4,0.29666663275824656,4.492537143475361,37.88000106811523,1.2566841319884623,36.959999084472656,-1.3555572133019422,38.0,0.29666663275824656 3653,2020-03-23,42.97999954223633,43.560001373291016,40.34000015258789,42.81999969482422,213125.0,-0.04488889906141491,3.8787767569957605,0.0253968042521164,31.512957268060532,15.65033143195415,0.2637419702702033,10.061987499506998,23.091327078900747,37.67099435095548,39.69895232561257,4.659999847412109,-11.66190862302794,-7.532000541687012,-26.105903944523533,11.041902861149516,-16.818952243105272,1.7549511597312488,-8.779998779296882,73.04491218738602,52.681415710478404,9.286951701418264,3,0.345001220703125,9.520002365112305,27.3700008392334,38.595001220703125,24.770000457763672,0,0.4681246893014248,-1.217269730288309,45.0,4.492537143475361,37.88000106811523,1.2566841319884623,36.959999084472656,0.4681246893014248 3654,2020-03-24,50.6500015258789,50.6500015258789,44.22000122070313,44.52000045776367,269132.0,0.1784551434465531,1.097879016243887,38.31254321340863,39.916891638363374,18.52192995440218,-8.127724400028328,1.429604774861808,14.915600675459864,29.595828655235216,40.65608577878977,7.670001983642571,-12.153673047037628,0.7955013275146428,-16.6973782290005,18.288380884029785,-7.950938450742925,9.54194110577221,-16.20960075378418,100.0,78.19092250407218,8.74643977825757,3,-8.225000381469727,1.8500003814697337,19.699998855590827,30.324996948242195,14.8499984741211,1,0.31786767994261633,3.8787767569957605,42.97999954223633,-1.217269730288309,45.0,4.492537143475361,37.88000106811523,0.31786767994261633 3655,2020-03-25,47.47999954223633,53.45000076293945,44.7599983215332,51.0,276472.0,-0.0625864143759779,1.0641331102506146,-0.5742250969698371,37.64407559466357,21.703773633210012,-5.894234387250592,3.5473305440786476,17.37303774027953,32.30937930145534,41.107415431213326,8.69000244140625,-11.861414621755252,-1.5910005569458008,-17.943012612808857,14.761011498917256,-9.767006584877329,6.5850054709857275,-12.39121473999024,68.98700664569807,48.28244861785028,8.176006027931527,3,-3.654998779296875,4.844999313354492,22.8700008392334,33.494998931884766,21.170001983642564,2,0.3732097215005836,1.097879016243887,50.6500015258789,3.8787767569957605,42.97999954223633,-1.217269730288309,45.0,0.3732097215005836 3656,2020-03-26,46.68000030517578,50.0,45.36000061035156,49.5,169731.0,-0.016849183756813213,1.4293192462477158,0.801136172753745,38.48692021079999,25.01597050323403,-5.027180855139555,3.322928004966883,17.426813223712998,32.625279015032845,41.431548737672195,4.6399993896484375,-11.622299887424248,-1.6324998855590849,-16.857147873073053,13.592148101954884,-9.244823879316073,5.979824108197903,-10.489542545288089,55.43120888967466,31.372882597268102,7.612323993756984,3,-2.854999542236328,4.245000839233384,23.595001220703125,26.270000457763672,20.81999969482422,3,0.46958007767011267,1.0641331102506146,47.47999954223633,1.097879016243887,50.6500015258789,3.8787767569957605,42.97999954223633,0.46958007767011267 3657,2020-03-27,48.599998474121094,49.79999923706055,46.5,47.43999862670898,199038.0,0.041131065903879716,-1.1710542001237267,-0.4113475081366715,47.27978994262043,29.040141906478574,-6.284996788732528,0.6485962494181052,14.738502152154481,30.217851079446746,41.17649702253542,3.299999237060547,-11.412169850248816,0.7874982833862276,-13.651134757794523,15.226131324566978,-6.431818237204148,8.006814803976603,-11.373968134050294,63.00532369930759,34.42063277796595,7.219316520590375,3,-4.774997711181641,2.000001907348633,21.675003051757812,24.275001525878906,17.849998474121094,4,0.3888889324953977,1.4293192462477158,46.68000030517578,1.0641331102506146,47.47999954223633,1.097879016243887,50.6500015258789,0.3888889324953977 3658,2020-03-30,47.22000122070313,49.959999084472656,46.2400016784668,48.599998474121094,148170.0,-0.028395006105870424,-1.2275457992599021,-1.1896529611591284,46.699081183067705,33.08240501824611,-4.353202757577449,1.210113873228714,15.340876313013709,31.099840562928073,40.641401181926625,3.7199974060058594,-10.275603966989024,-0.033498954772944955,-13.58463671731051,13.51763880776462,-6.809067836041727,6.742069926495837,-9.020532655260212,32.50271017102494,0.28976253472556124,6.77556888126878,3,-3.395000457763679,3.354997634887688,22.967498779296868,25.654998779296868,21.279998779296868,0,0.37335867847644777,-1.1710542001237267,48.599998474121094,1.4293192462477158,46.68000030517578,1.0641331102506146,47.47999954223633,0.37335867847644777 3659,2020-03-31,47.18000030517578,49.47999954223633,45.52000045776367,47.9000015258789,168037.0,-0.0008471180536482326,1.041238086436382,0.5217410534113941,47.011849931655796,37.14993568869771,-3.2118357387999836,0.5647268306594526,14.573861200591367,30.612594508822625,40.005309829435966,3.9599990844726562,-8.796597275505363,0.38000011444091797,-12.493583511660773,13.25358374054261,-6.056791698609928,6.816791927491764,-8.065499807883072,27.848116268779364,-8.090923386285922,6.436791813050847,3,-3.354999542236328,3.394998550415039,22.8700008392334,25.69499969482422,20.81999969482422,1,0.4359898169090861,-1.2275457992599021,47.22000122070313,-1.1710542001237267,48.599998474121094,1.4293192462477158,46.68000030517578,0.4359898169090861 3660,2020-04-01,50.349998474121094,50.4000015258789,46.5,46.70000076293945,170662.0,0.06718944782621272,1.0799986979179954,-5.069432670707463,60.55979308960613,42.27895351123597,-4.786019341988478,-3.4558416498077733,10.602536770985644,26.928430039580846,39.25803484782634,3.900001525878899,-7.335042762069897,3.9774984359741197,-7.718212122210197,15.673208994158436,-1.8703568431180386,9.825353715066278,-10.375367960889577,99.00787613740793,56.10527359662238,5.847855279092158,4,-4.494998931884766,-1.099996566772461,19.60000228881836,22.525001525878906,19.45000457763672,2,0.3008937832176044,1.041238086436382,47.18000030517578,-1.2275457992599021,47.22000122070313,-1.1710542001237267,48.599998474121094,0.3008937832176044 3661,2020-04-02,51.4000015258789,53.25,50.29999923706055,50.4000015258789,165068.0,0.020854083089942632,-3.916649182704287,0.273972774540799,66.67655997626511,46.198657648344735,-4.153289604785506,-5.3138478524120885,8.711425310143241,25.403467667514953,38.70400554831732,2.950000762939453,-5.392859854837752,5.367501449584957,-5.223704577580804,15.958707476750718,0.07189843600207269,10.66310446316784,-10.616848797664908,76.06728869758915,27.10511985297471,5.295603013582881,4,-4.505001068115227,-2.450000762939446,18.14999961853028,21.424999237060554,15.5999984741211,3,0.3356031028776323,1.0799986979179954,50.349998474121094,1.041238086436382,47.18000030517578,-1.2275457992599021,47.22000122070313,0.3356031028776323 3662,2020-04-03,47.0,51.4000015258789,46.65999984741211,51.0,204357.0,-0.08560313998558122,-1.025641610845474,-4.0,58.29775968997139,49.17474680633483,0.626086433946071,-1.7477232079019558,12.83209940136799,29.28692512083822,38.0249559025005,4.74000167846679,-3.3537063614621445,1.439999961853026,-7.971878580958581,10.851878504664633,-3.2659393095527776,6.145939233258829,-5.456836389702481,19.146178911779817,-31.676228115714604,4.705939271405803,4,1.835000991821289,0.3000011444091726,22.225000381469727,25.5,18.5,4,0.43617021276595747,-3.916649182704287,51.4000015258789,1.0799986979179954,50.349998474121094,1.041238086436382,47.18000030517578,0.43617021276595747 3663,2020-04-06,52.599998474121094,52.599998474121094,48.34000015258789,48.43999862670898,150935.0,0.11914890370470421,1.0480761912447192,-1.0399999618530291,68.11414065573412,52.307774474931584,-3.8731083700240347,-7.587073446884361,6.989520391138186,23.212072692866116,36.17591239015658,5.599998474121094,-1.3565987535407444,6.944998550415036,-2.7202718333603215,16.610268934190394,2.112363358527354,11.777633742302719,-10.342424634665058,91.59118286712268,33.79384828248925,4.83263519188768,4,-3.4949989318847656,-5.32499885559082,13.41250228881836,18.525001525878906,14.300003051757798,0,0.2633079634200981,-1.025641610845474,47.0,-3.916649182704287,51.4000015258789,1.0799986979179954,50.349998474121094,0.2633079634200981 3664,2020-04-07,52.6500015258789,55.45000076293945,50.95000076293945,53.599998474121094,177854.0,0.0009506283879914257,-1.0689662429866547,-0.22836465939612371,69.95675447812019,55.898072128648984,-4.033770665001953,-7.81320075980107,6.689292615023483,22.67629875758474,34.1810078625724,4.5,-0.22871916488303867,6.852501487731928,-3.1482963490086036,16.85329932447246,1.8521025693616622,11.852900406102194,-9.720882071013861,68.71509499021596,4.182417988121472,5.000398918370266,4,-2.2450008392333913,-5.600000381469727,11.187498092651374,17.750000000000007,16.94999694824221,1,0.3010445966716715,1.0480761912447192,52.599998474121094,-1.025641610845474,47.0,-3.916649182704287,51.4000015258789,0.3010445966716715 3665,2020-04-08,54.20000076293945,54.20000076293945,50.79999923706055,51.6500015258789,98661.0,0.02943968076237735,1.6666686612802128,-2.6842183459419395,70.4306443380498,59.447374809454516,-5.062688437501507,-9.47902855663294,4.819713891215983,20.646206977324297,32.021222867148616,3.4000015258789062,1.172321706386434,8.16750068664551,-2.404207432251397,18.739208805542418,2.881646627197057,13.453354746093964,-10.269210803428464,85.77929613418011,16.49945731057427,5.2858540594484555,4,-3.7150001525878906,-7.1499996185302805,8.612499237060547,15.875,11.799999237060547,2,0.25461252846506643,-1.0689662429866547,52.6500015258789,1.0480761912447192,52.599998474121094,-1.025641610845474,47.0,0.25461252846506643 3666,2020-04-09,54.599998474121094,55.9000015258789,53.20000076293945,54.29999923706055,119920.0,0.007380031467732806,-1.1600039062559548,0.11764679483055974,64.44912420433366,61.355078616311545,-4.7171468742415,-9.439965938841155,4.138493066291346,19.769955457832964,29.04071603514156,2.700000762939446,1.7652577011949973,7.981498527526853,-3.1394695433441626,19.102466598397868,2.421014492091345,13.54198256296236,-9.747671650335825,85.93070545877306,18.4575672374435,5.560484035435507,4,-3.8899974822998047,-7.549997329711921,8.05000114440918,15.47500228881836,13.950004577636719,3,0.2783883700077594,1.6666686612802128,54.20000076293945,-1.0689662429866547,52.6500015258789,1.0480761912447192,52.599998474121094,0.2783883700077594 3667,2020-04-14,55.5,56.9000015258789,54.70000076293945,55.4000015258789,101056.0,0.01648354489067394,-1.933334350585928,0.33332909477006045,69.5015569549116,63.88868703540531,-5.068455187915802,-9.625302566509305,2.9345261278893346,18.422839482314558,25.64696126310777,2.3000030517578054,2.818683359391322,8.114500045776367,-3.244370458596393,19.473370550149127,2.435064793589987,13.793935297962747,-9.54290570600537,83.64484461127311,16.179347586936018,5.679435252186378,4,-4.289999008178711,-9.375,7.13749885559082,14.575000762939453,13.150001525878892,1,0.2072072072072073,-1.1600039062559548,54.599998474121094,1.6666686612802128,54.20000076293945,-1.0689662429866547,52.6500015258789,0.2072072072072073 3668,2020-04-15,51.54999923706055,56.6500015258789,51.54999923706055,56.6500015258789,95463.0,-0.07117118491782803,1.0000000000000029,-51.00080109864588,51.58561958652072,64.39688366372364,-0.49131928865845964,-5.087930945223576,6.542901982109356,21.905402707871815,21.584846491144653,5.100002288818352,3.847535705936899,3.6259992599487276,-7.431500922980675,14.68349944287813,-1.9027508315159736,9.154749351413429,-4.279756075239803,12.295077353901855,-48.94599348060391,5.528750091464701,4,0.15000152587890625,-5.999998092651374,11.087499618530273,18.525001525878906,17.600002288818345,2,0.2706110760310245,-1.933334350585928,55.5,-1.1600039062559548,54.599998474121094,1.6666686612802128,54.20000076293945,0.2706110760310245 3669,2020-04-16,52.4000015258789,52.9000015258789,50.04999923706055,52.4000015258789,178540.0,0.01648889042479884,4.7000045776367045,-0.0,59.43975772135819,64.27243528947386,-0.5844574048537154,-5.063410889941828,5.286408734748811,20.557822600195856,17.76533216768196,2.8500022888183523,4.331281464929482,3.7560014724731374,-6.420910333179286,13.932913278125561,-1.3324544303530743,8.84445737529935,-3.9741873603711753,34.306591293471456,-24.882510079327226,5.088455902826211,4,-0.6200008392333913,-6.850000381469727,6.799999237060554,14.89999961853028,19.0999984741211,3,0.2767175491939413,1.0000000000000029,51.54999923706055,-1.933334350585928,55.5,-1.1600039062559548,54.599998474121094,0.2767175491939413 3670,2020-04-17,55.5,55.599998474121094,52.79999923706055,53.20000076293945,169951.0,0.059160274500948296,1.2400028076214715,100.0,65.55006964916086,64.14726969757339,-3.215217954454289,-7.06547260755643,1.7543679731984838,16.887796795700908,13.722234039179343,3.1999969482421946,5.0748748021986145,5.928999900817871,-3.0769345280773663,14.934934329713109,1.4260326863702488,10.431967115265493,-6.057283351247733,79.56202834903864,19.075630392921482,4.50296721444762,4,-3.719999313354492,-9.949998855590827,3.09999942779541,11.350000381469727,15.5,4,0.2540540265607407,4.7000045776367045,52.4000015258789,1.0000000000000029,51.54999923706055,-1.933334350585928,55.5,0.2540540265607407 3671,2020-04-20,59.5,59.5,54.0,57.0,239577.0,0.072072072072072,3.4,1.0869568822966476,67.90407465778009,65.21463802732991,-6.644100228116002,-9.86868102475129,-2.6159232999763873,12.327258665787241,9.538355451332533,5.5,5.978684420174879,8.847999954223631,0.591685956360692,17.10431395208657,4.719842955292158,12.976156953155105,-9.450000762939453,100.0,38.18680090876168,4.1281569989314715,4,-5.579999923706055,-12.649999618530273,-1.875,7.200000762939453,8.650001525878892,0,0.10924369747899165,1.2400028076214715,55.5,4.7000045776367045,52.4000015258789,1.0000000000000029,51.54999923706055,0.10924369747899165 3672,2020-04-21,58.349998474121094,59.4000015258789,57.29999923706055,58.79999923706055,119750.0,-0.019327756737460566,1.545449080892141,-0.18000030517578125,68.42104399187207,65.24873839801191,-4.151347263022366,-8.081598105709972,-1.8169133680058707,12.866023105698503,7.857504165974475,2.200000762939453,6.071849794914826,7.030498504638672,-1.4572000399250769,15.51819704920242,2.786649232356801,11.274347776920543,-6.976999130249027,87.83067266630363,21.388295149552576,4.2438492722818735,4,-3.5749988555908203,-11.499998092651367,-4.04749870300293,5.040002822875977,13.800003051757812,1,0.17480728096609188,3.4,59.5,1.2400028076214715,55.5,4.7000045776367045,52.4000015258789,0.17480728096609188 3673,2020-04-22,63.099998474121094,68.19999694824219,57.349998474121094,58.5,251408.0,0.08140531489656655,-2.144926398473237,-10.222201500445047,72.79495350155725,65.56409384506047,-8.107924226319831,-11.854772588129798,-6.855439021166561,7.578893156078237,6.5663766422051575,10.849998474121094,6.0011267929553185,10.774498558044435,1.6995238756160305,19.84947324047284,6.237011216830233,15.311985899258637,-10.589219038391114,71.90083130986213,0.5527230630252689,4.537487341214202,4,-3.9750003814697266,-11.899999618530273,-10.68499755859375,-1.4099979400634766,7.599998474121094,2,0.08795567648126013,1.545449080892141,58.349998474121094,3.4,59.5,1.2400028076214715,55.5,0.08795567648126013 3674,2020-04-23,66.75,67.65000152587889,61.099998474121094,64.5,245377.0,0.05784471654743162,2.2345669709631273,0.4891305970334914,73.16383797239196,65.86778202665404,-10.669519342903001,-15.006130550185716,-10.731711448215876,3.397952947185132,6.936079388993741,6.550003051757798,6.730547084932141,13.619500160217285,2.5362226064654863,24.702777713969077,8.077861383341386,19.161138937093185,-11.728945762268069,90.58443400164032,21.795936825416973,5.541638776875896,4,-7.625001907348633,-15.55000114440918,-15.634998321533203,-6.35999870300293,6.9499969482421875,3,0.03595507903938411,-2.144926398473237,63.099998474121094,1.545449080892141,58.349998474121094,3.4,59.5,0.03595507903938411 3675,2020-04-24,65.19999694824219,67.90000152587889,63.4000015258789,65.09999847412111,110513.0,-0.023221019501989737,-1.571434176710227,0.04444376627603535,69.2200444332424,66.39788427431057,-8.264137654345419,-12.712288369906787,-9.52414545875316,4.434548226869339,7.905836689402309,4.499999999999993,6.558308185286052,11.183497238159177,-0.7948177102818192,23.161812186600166,5.194339763938686,17.172654712379668,-8.070311876828612,78.87323489621335,10.550831864013219,5.9891574742204945,4,-6.07499885559082,-13.999998092651367,-14.08499526977539,-4.809995651245117,7.400001525878906,4,0.09662581819994487,2.2345669709631273,66.75,-2.144926398473237,63.099998474121094,1.545449080892141,58.349998474121094,0.09662581819994487 3676,2020-04-27,68.59999847412111,69.59999847412111,66.44999694824219,66.75,105311.0,0.052147265107664875,-1.5714250125339935,18.500267032885965,80.945548435275,67.66943888323982,-10.582229850891977,-15.16333016395933,-13.090677392046182,0.5436811291813655,9.010634554013071,4.4000015258789205,6.441216339362157,13.487498855590836,0.37775933057493205,26.59723838060674,6.9326290930828876,20.042368618098784,-9.699063502414951,91.86991819489756,16.611290832681604,6.55486976250795,4,-8.77499961853028,-16.699998855590835,-18.24749851226808,-8.509998321533217,2.999999999999986,0,0.03498544576184326,-1.571434176710227,65.19999694824219,2.2345669709631273,66.75,-2.144926398473237,63.099998474121094,0.03498544576184326 3677,2020-04-28,67.5,69.15000152587889,65.05000305175781,68.5,153213.0,-0.01603496353627576,2.5652113339481386,-0.5405409863784224,74.5065740766302,70.2162116043631,-8.494287431934325,-13.254348628647818,-12.268526668825274,1.1558046880088,10.0395831823319,4.0999984741210795,6.187047658465083,11.442500305175784,-2.3951829974769936,25.28018360782856,4.523658653849395,18.361341956502173,-6.673233597859152,82.8571553132971,9.265256416270816,6.91884165132639,4,-7.675001144409173,-13.570001602172844,-18.812499046325684,-8.44999885559082,3.5,1,0.009629652235242814,-1.5714250125339935,68.59999847412111,-1.571434176710227,65.19999694824219,2.2345669709631273,66.75,0.009629652235242814 3678,2020-04-29,64.84999847412111,68.40000152587889,63.75,68.40000152587889,113476.0,-0.039259281864872486,1.6197169174693773,3.550003051757784,68.48483958739321,71.22122070058923,-4.201066378561649,-9.713865577658424,-9.91194030988622,3.3263094611090622,10.947360424037253,4.650001525878892,6.297103736943164,7.910998916625992,-5.801867431001625,21.623865264253617,1.05456574281218,14.767432090439804,-2.4440502990238144,44.11764705882362,-28.84810099774728,6.856433173813811,4,-3.6499996185302805,-9.879999160766609,-16.67499732971193,-5.799997329711928,7.8499984741210795,2,0.11256751308438218,2.5652113339481386,67.5,-1.5714250125339935,68.59999847412111,-1.571434176710227,65.19999694824219,0.11256751308438218 3679,2020-04-30,67.75,68.25,64.90000152587889,65.59999847412111,172303.0,0.04471860592311594,1.1269821278492231,-0.6056337120088724,69.72342842014164,71.6849272306982,-5.246403674089109,-11.587918334094084,-13.145407901846227,0.1703713246842824,11.75334977677959,3.400001525878892,6.275810507180168,9.782500457763675,-3.934076230864491,23.499077146391834,2.924212113449599,16.64078880207775,-4.049122771078423,70.16130024635561,-1.1347260269759545,6.858288344314079,4,-5.950000762939446,-10.840000152587876,-19.837498664855957,-8.69999885559082,7.849998474121094,3,0.04354239037995855,1.6197169174693773,64.84999847412111,2.5652113339481386,67.5,-1.5714250125339935,68.59999847412111,0.04354239037995855 3680,2020-05-04,65.5,68.84999847412111,64.84999847412111,68.0,192541.0,-0.03321033210332103,-1.1052614671715606,-1.1627898724295245,65.05524564956053,71.36839067422936,-1.5966324552514664,-8.584874185228564,-11.194194927296095,2.2174115431174357,12.858758377305612,4.0,7.296413122497107,6.775000381469724,-6.843271976483365,20.393272739422812,-0.03413579750682061,13.584136560446268,-1.75,29.914537717258405,-37.89734414392766,6.809136178976543,5,-2.0500011444091726,-8.320001602172844,-18.037498474121094,-6.44999885559082,10.800003051757812,0,0.12519079310293413,1.1269821278492231,67.75,1.6197169174693773,64.84999847412111,2.5652113339481386,67.5,0.12519079310293413 3681,2020-05-05,68.65000152587889,68.65000152587889,65.94999694824219,66.15000152587889,132662.0,0.04809162634929609,1.1600036621093637,-1.0,67.1001265943346,71.22162207450297,-3.701459922736646,-10.937034815781772,-14.565795393725502,-1.1089144758802405,13.979118502016444,3.150001525878892,8.198495172200154,9.062501907348619,-4.785502435870498,22.910506250567742,2.1384997357390603,15.986504078958177,-3.847001800537086,90.74074335713041,23.901725097805226,6.924002171609561,5,-5.175003051757791,-11.170001983642557,-20.575001716613755,-9.600000381469712,7.349998474121108,1,0.057538191703508934,-1.1052614671715606,65.5,1.1269821278492231,67.75,1.6197169174693773,64.84999847412111,0.057538191703508934 3682,2020-05-06,67.5,69.30000305175781,65.90000152587889,68.30000305175781,87953.0,-0.01675166060186284,1.4285698715538437,-0.320001220703125,72.37025941109016,71.17443384222885,-1.2483093480754377,-8.614129930843625,-13.676279514619004,-0.13892465544579125,15.099156598673874,3.4000015258789205,8.702583110522227,6.887500381469728,-6.041816212322132,19.816816975261588,0.42284208457380146,13.352158678365655,-2.650001525878892,67.56753041446147,-5.9160148057439415,6.46465829689593,5,-2.1500015258789062,-9.94000053405761,-20.12499904632569,-8.44999885559082,3.4499969482421875,2,0.06074071813512738,1.1600036621093637,68.65000152587889,-1.1052614671715606,65.5,1.1269821278492231,67.75,0.06074071813512738 3683,2020-05-07,66.44999694824219,68.65000152587889,66.30000305175781,67.55000305175781,96353.0,-0.015555600766782418,-2.357155313351478,1.375002384176696,69.59552306874775,70.7779544084906,0.36527710413794523,-6.8231445448019485,-12.852753262019746,0.708763123563557,16.549963653469227,2.3499984741210795,8.819102540101525,5.1449974060058565,-7.456835448284238,17.746830260295944,-1.1559190211391837,11.445913833150904,-0.7449984741210756,35.954984904100975,-40.72920379243205,6.300916427145045,5,0.0500030517578125,-8.889997482299798,-19.237496376037598,-7.399995803833008,4.3000030517578125,3,0.06847258481143048,1.4285698715538437,67.5,1.1600036621093637,68.65000152587889,-1.1052614671715606,65.5,0.06847258481143048 3684,2020-05-08,68.5,68.5,66.65000152587889,67.5,38220.0,0.03085031069835198,2.699996948242216,-0.9090858648911083,68.67815109174826,70.71774403721348,-1.576129859135932,-8.036876436784375,-15.058500611811212,-1.5129312575646168,17.82735290336108,2.0500030517578125,9.11489324040653,6.402500534057616,-5.897497985052652,18.702499053167884,0.25250127450247817,12.552499793612746,-2.599998474121108,82.02242182450348,5.466705990576685,6.149999259555133,5,-1.8250007629394531,-10.94000053405761,-21.300000190734863,-9.44999885559082,2.5500030517578125,4,0.061313824061929756,-2.357155313351478,66.44999694824219,1.4285698715538437,67.5,1.1600036621093637,68.65000152587889,0.061313824061929756 3685,2020-05-11,68.0,68.5,66.5,68.5,59765.0,-0.007299270072992692,7.0,-0.5,63.57826681707697,68.78804607963592,-0.7120614826941107,-6.798572139693036,-14.70231148864302,-1.2220056886179407,19.188951363553876,2.0,8.788970579965984,5.21250057220459,-6.7662029408201505,17.19120408522933,-0.7768511843077732,11.20185232871696,1.599998474121108,61.76463328434083,-11.337037486932573,5.989351756512369,5,-1.4749984741210938,-9.950000762939446,-20.800000190734863,-8.94999885559082,6.5500030517578125,0,0.11176468344295731,2.699996948242216,68.5,-2.357155313351478,66.44999694824219,1.4285698715538437,67.5,0.11176468344295731 3686,2020-05-12,69.80000305175781,70.75,67.69999694824219,68.0,89559.0,0.026470633114085373,-1.5416595141365783,-3.600006103515625,67.91861888702607,68.0560510585688,-2.597050522618403,-7.801425018822542,-16.58626489744249,-3.213956947706805,20.42800497959365,3.0500030517578125,8.203249749235937,6.252503395080566,-5.464891528735421,17.969898318896554,0.3938059331725725,12.11120085698856,-3.3000030517578125,80.41242789433369,8.794913416614463,5.858697461907996,5,-2.5500030517578125,-11.095003128051758,-22.247502326965332,-10.750001907348633,7.299995422363281,1,0.0931232050975721,7.0,68.0,2.699996948242216,68.5,-2.357155313351478,66.44999694824219,0.0931232050975721 3687,2020-05-13,67.0,70.0,66.69999694824219,68.69999694824219,118495.0,-0.040114655148103195,-1.8695640636091633,-0.9444411477980758,56.499997584026914,66.72440194708365,0.13920803195311748,-4.317032917947969,-13.799706113752762,-0.5722394471943488,21.396663123817778,3.3000030517578125,7.818835517719137,2.877500343322751,-8.293019042892482,14.048019729537984,-2.7077593497848653,8.462760036430367,-0.5,15.730279287465496,-53.54423389691679,5.585259693107618,5,0.7999992370605469,-8.295000076293945,-19.077499389648438,-7.94999885559082,9.150001525878906,2,0.13432835820895517,-1.5416595141365783,69.80000305175781,7.0,68.0,2.699996948242216,68.5,0.13432835820895517 3688,2020-05-14,65.5,68.44999694824219,63.9000015258789,67.0,101739.0,-0.02238805970149249,1.0681826063435067,0.8823545251366561,47.755836550825975,64.28355840604858,1.9457203768944709,-1.811210040715892,-12.324410218720736,0.7040590141934189,22.839952578021027,4.549995422363288,6.629748355417334,0.6800003051757812,-8.799140287447258,10.159140897798821,-4.0595699911357315,5.419570601487301,5.25,23.357647161029345,-41.435876858396085,4.739570296311518,5,1.8250007629394531,-5.954999923706055,-17.432498931884766,-6.44999885559082,8.800003051757812,3,0.08320606027850674,-1.8695640636091633,67.0,-1.5416595141365783,69.80000305175781,7.0,68.0,0.08320606027850674 3689,2020-05-15,66.90000152587889,67.59999847412111,65.05000305175781,65.55000305175781,72154.0,0.021374069097387594,-1.1702102792360332,-0.8999989827473863,53.06859812317027,62.95170868089411,0.4609394975051515,-2.181032425472509,-13.664045475094525,-0.9257495334668846,24.407703716231126,2.5499954223632955,5.925142575625813,1.355001831054679,-6.133439203815783,8.843442865925141,-2.389218686380545,5.09922234848991,3.7129985046386906,43.79563019369741,-18.423074564821597,3.7442205174352297,5,0.4249992370605611,-6.500001907348619,-18.71000194549559,-11.52499961853026,7.449996948242202,4,0.05754855584916263,1.0681826063435067,65.5,-1.8695640636091633,67.0,-1.5416595141365783,69.80000305175781,0.05754855584916263 3690,2020-05-18,69.59999847412111,70.05000305175781,67.25,67.94999694824219,76997.0,0.0403586978573951,1.1960716262509912,1.2222247339599097,51.85185080529627,61.2574558154454,-1.7839082913684052,-3.9742953747903726,-16.356487871792723,-3.818235476143414,25.9578048049801,3.1500015258789205,5.641046845808695,3.34999885559084,-2.666908144259793,9.36690585544148,0.3415453556655166,6.358452355516157,0.878741586303704,83.21165281680672,23.72149342807488,3.0084534999253187,5,-2.274997711181655,-9.199998855590835,-20.872497558593764,-16.949998855590835,4.0999984741210795,0,0.020833399560717725,-1.1702102792360332,66.90000152587889,1.0681826063435067,65.5,-1.8695640636091633,67.0,0.020833399560717725 3691,2020-05-19,66.0,69.5,65.75,69.5,143859.0,-0.0517241171414633,1.1428571428571428,-2.1212101595697765,47.45762843367836,58.4893857068441,1.5652601085907634,0.14507290755759072,-12.768044815073111,-0.4280255205612491,26.65647725182255,3.849998474121108,4.9586106151878795,-0.5749996185302706,-5.6915889784797,4.541589741419152,-3.1332942985049783,1.9832950614444371,4.347165289733894,34.1463081803217,-21.46325474585838,2.5582946799747117,5,1.3250007629394531,-5.600000381469727,-17.23249912261963,-13.350000381469727,5.650001525878906,1,0.12954550078420923,1.1960716262509912,69.59999847412111,-1.1702102792360332,66.90000152587889,1.0681826063435067,65.5,0.12954550078420923 3692,2020-05-20,68.55000305175781,68.55000305175781,66.34999847412111,66.55000305175781,110125.0,0.038636409875118405,1.2000045776367045,-0.5714285714285714,56.292521199454306,57.01127438803371,-0.9165183743988621,-1.6881425261515233,-15.243793911730748,-3.175118761986539,27.392906825857022,2.5500030517578125,4.65614135615116,1.465003204345706,-1.9501503882144533,4.880156796905872,-0.24257359193437367,3.1725800006257856,1.6682189626989867,75.60976214903246,17.78041033900041,1.7075767962800827,5,-1.2250022888183594,-8.150003433227539,-19.670001983642578,-15.900003433227539,6.599998474121094,2,0.12472640469334073,1.1428571428571428,66.0,1.1960716262509912,69.59999847412111,-1.1702102792360332,66.90000152587889,0.12472640469334073 3693,2020-05-21,68.65000152587889,69.15000152587889,66.05000305175781,68.15000152587889,102374.0,0.0014587668806604892,3.133331298828106,0.25,51.6917313181034,55.12389441318428,-0.7505568865575185,-1.4240410482079113,-15.081477437726036,-3.4744252442225303,26.8444098116387,3.0999984741210795,3.9672168513475867,1.2875015258788949,-1.6299385705948453,4.204941622352635,-0.1712185223579752,2.746221574115765,1.441856078806353,71.99996948242159,15.08071440084278,1.4587200482368698,5,-1.325000762939439,-8.250001907348619,-19.982501029968248,-16.00000190734862,6.449996948242202,3,0.10924981548868207,1.2000045776367045,68.55000305175781,1.1428571428571428,66.0,1.1960716262509912,69.59999847412111,0.10924981548868207 3694,2020-05-22,69.15000152587889,69.15000152587889,67.0,67.40000152587889,79667.0,0.007283321032578893,1.457144601004448,3.5,57.34406339793086,54.43120514439026,-1.2836470237224518,-1.828782572609228,-15.27892990175004,-4.180034359189719,26.266271337214132,2.150001525878892,3.173912724637532,1.6675014495849467,-1.3399078041448718,4.674910703314765,0.1637968227200446,3.171206076449849,0.8180189572302226,79.0697468107376,17.96067056586621,1.5037046268649068,5,-1.825000762939439,-8.750001907348619,-20.525000572204576,-16.50000190734862,6.750000000000014,4,0.07447579771855195,3.133331298828106,68.65000152587889,1.2000045776367045,68.55000305175781,1.1428571428571428,66.0,0.07447579771855195 3695,2020-05-25,71.5,71.94999694824219,69.30000305175781,69.30000305175781,113411.0,0.03398406973630563,-1.40908870223819,1.25714111328125,55.925150121356516,53.09859750376032,-3.447501107021239,-3.8816130290000785,-17.283164425782232,-6.716080631776748,25.85937060758296,2.7999954223632955,2.6182273027192196,3.7024997711181697,0.3967660703444551,7.008233471891884,2.0496329207313124,5.355366621505027,-7.599998474121101,92.74198113323637,33.91955427383901,1.6528668503868587,5,-3.575000762939453,-9.125001907348633,-22.834999084472656,-18.850000381469727,4.150001525878906,0,0.039860118519176035,1.457144601004448,69.15000152587889,3.133331298828106,68.65000152587889,1.2000045776367045,68.55000305175781,0.039860118519176035 3696,2020-05-26,71.0,72.4000015258789,69.30000305175781,72.0,119242.0,-0.006993006993006978,2.4444369092527443,-0.4545460850748029,57.478629552611174,53.20733438915857,-3.083660532290253,-3.3651235544104168,-16.222666612503296,-6.412513177535175,25.22918769218863,3.0999984741210938,1.9488345635519693,3.0824996948242216,-0.5078795157954232,6.672878905443866,1.287310089514392,4.877689300134051,-6.938998565673842,77.95272657805353,19.400547707849285,1.7951896053098235,5,-2.8499984741210938,-7.799999237060547,-22.334999084472656,-18.350000381469727,3.9000015258789062,1,0.03802812603158001,-1.40908870223819,71.5,1.457144601004448,69.15000152587889,3.133331298828106,68.65000152587889,0.03802812603158001 3697,2020-05-27,68.15000152587889,71.55000305175781,67.40000152587889,71.55000305175781,163555.0,-0.04014082357917048,1.4411762725936648,3.4000015258789205,53.37302434291092,53.831466366056894,-0.059652372683871135,-0.4890032252638292,-12.74604412091196,-3.778312479430042,24.694752744716602,4.1500015258789205,1.507267860937361,0.20000114440917116,-3.3862308284459885,3.786233117264331,-1.5931148420184087,1.993117130836751,-3.7554400878906193,33.07085005893236,-27.16903719527911,1.7931159864275763,5,0.5750007629394673,-3.3000011444091655,-17.765001296997056,-15.500001907348619,7.849998474121108,2,0.05135729892347762,2.4444369092527443,71.0,-1.40908870223819,71.5,1.457144601004448,69.15000152587889,0.05135729892347762 3698,2020-05-28,72.1500015258789,72.55000305175781,68.34999847412111,68.84999847412111,210266.0,0.05869405591254573,1.0487796708572381,-0.9705886972814602,56.72191771775737,54.23739076545546,-3.3717213224705915,-4.125585033719972,-16.08000760080941,-7.961065910684383,24.572301673483388,4.4000015258789205,0.8219411541704176,3.835000991821289,0.09459489412350308,7.575407089519075,1.964797942972396,5.705204040670182,-7.435222484375004,92.79276926249227,33.849679734712,1.8702030488488912,5,-3.0,-7.200000762939453,-21.337501525878906,-19.500001907348633,3.5499954223632812,3,0.04158004070067767,1.4411762725936648,68.15000152587889,2.4444369092527443,71.0,-1.40908870223819,71.5,0.04158004070067767 3699,2020-05-29,70.69999694824219,74.30000305175781,70.6500015258789,72.0,320690.0,-0.02009708311810121,-4.214310626702997,-0.39393995440863167,54.804263988939816,54.56543667474918,-1.4818317095185307,-2.5752782527536056,-13.877462071416005,-6.776752272707903,24.58689062353045,3.6500015258789062,0.7703635740417241,2.237496566772464,-1.6392733211084476,6.114266454653375,0.299111622832001,4.175881510712927,-5.515104466123049,47.826010037627384,-10.315681526202162,1.9383849439404575,5,-0.6749954223632812,-2.9999961853027344,-15.537498474121094,-18.199995040893555,7.450004577636719,4,0.06223481917686713,1.0487796708572381,72.1500015258789,1.4411762725936648,68.15000152587889,2.4444369092527443,71.0,0.06223481917686713 3700,2020-06-01,73.69999694824219,74.3499984741211,71.1500015258789,71.94999694824219,167434.0,0.04243281654165032,1.098356555019136,-1.3461506860570207,56.655278993649105,55.58739784807927,-4.290251292440075,-5.195850750935861,-16.04101762587591,-10.013325369221263,24.503752336742956,3.6500015258789062,1.2554355255419125,4.827496719360354,0.5556216988597242,9.099371739860985,2.6915592091100393,6.9634342296106695,-7.785895620551955,90.64745595257699,33.86371173082816,2.1359375102503124,6,-3.4999961853027344,-4.8249969482421875,-18.537498474121094,-21.199995040893555,4.350006103515625,0,0.02985080961647446,-4.214310626702997,70.69999694824219,1.0487796708572381,72.1500015258789,1.4411762725936648,68.15000152587889,0.02985080961647446 3701,2020-06-02,72.5999984741211,74.80000305175781,72.4000015258789,74.05000305175781,109903.0,-0.014925353048435008,-1.5945983842166256,-0.8285740443638393,60.14492533282542,56.01544275178717,-2.4089108056922868,-3.989288361674454,-14.129770063447111,-9.099619642513929,24.45360710805982,2.4000015258789062,1.470386848702546,3.5299983978271428,-1.0525075956695957,8.112504391323881,1.2387454010787735,5.821251394575512,-5.8423074317877735,70.27021454059204,7.950887873442575,2.29125299674837,6,-2.1749954223632812,-3.3249969482421875,-17.4375,-20.09999656677246,3.9000015258789062,1,0.0420110622019505,1.098356555019136,73.69999694824219,-4.214310626702997,70.69999694824219,1.0487796708572381,72.1500015258789,0.0420110622019505 3702,2020-06-03,71.5999984741211,72.5999984741211,71.0,72.5999984741211,170395.0,-0.01377410497269449,2.1999969482421875,0.6896529951856042,61.25461036454711,57.0779848680587,-1.0401542280780802,-2.8104719860087357,-12.542948827483684,-8.277651473186936,24.075780248239333,1.5999984741210938,1.5226604552699996,2.324998474121088,-2.328069735726885,6.978066683969061,-0.001535630802891319,4.6515325790450675,-3.8772299906568293,50.38756113861229,-16.163680302366934,2.326534104923985,6,-0.6999969482421875,-2.3249969482421875,-15.737499237060547,-19.09999656677246,6.150001525878906,2,0.04608942907939517,-1.5945983842166256,72.5999984741211,1.098356555019136,73.69999694824219,-4.214310626702997,70.69999694824219,0.04608942907939517 3703,2020-06-04,71.0,71.75,69.69999694824219,71.5,135444.0,-0.008379867135583141,3.100006103515625,0.5,57.79467526187249,57.1280528529411,-0.08018485535804132,-1.9522118993586588,-11.285881554040117,-7.859384515394595,23.496818738017854,2.0500030517578125,2.0136352005605005,1.497499847412115,-3.016858864523158,6.011858559347388,-0.7596795085555215,3.7546792033797516,-2.4279633683405137,25.490225410939644,-42.12435454759043,2.25717935596764,6,0.10000228881835938,-1.7249984741210938,-14.122501373291009,-18.499998092651367,8.650001525878906,3,0.07042253521126751,2.1999969482421875,71.5999984741211,-1.5945983842166256,72.5999984741211,1.098356555019136,73.69999694824219,0.07042253521126751 3704,2020-06-05,72.69999694824219,73.30000305175781,70.30000305175781,71.0,146742.0,0.02394361898932651,1.0689589855568125,-3.399993896484375,56.126480306357905,57.15042287349681,-1.3674613585014725,-3.500916148822853,-12.542773173418617,-9.712315212824322,23.034516003822123,3.0,2.0684415627577835,2.987496948242182,-1.7172441037324262,7.69223800021679,0.6351264222548849,5.339867474229479,-3.380604346170898,58.82345901374486,-6.536543475968706,2.3523705259873022,6,-1.5999946594238281,-3.349994659423828,-14.614997863769524,-20.199995040893555,8.800003051757812,4,0.041265476285175184,3.100006103515625,71.0,2.1999969482421875,71.5999984741211,-1.5945983842166256,72.5999984741211,0.041265476285175184 3705,2020-06-08,75.5999984741211,76.55000305175781,73.30000305175781,73.4000015258789,236597.0,0.039889981397709384,-1.7083402209986902,1.2941181750455522,69.51219323086578,58.48748550441399,-4.050690042604387,-6.11591760600075,-14.854640953504664,-12.828977193386706,22.873402727767704,3.850006103515625,2.3893883386109707,5.507498550415036,0.1965113702664496,10.818485730563623,2.852004960340736,8.162992140489337,-5.900001525878906,86.13133239181863,16.12806641015787,2.6554935900742964,6,-3.6249961853027344,-5.374996185302734,-16.24499893188475,-23.09999656677246,3.7000045776367188,0,0.03373019977812186,1.0689589855568125,72.69999694824219,3.100006103515625,71.0,2.1999969482421875,71.5999984741211,0.03373019977812186 3706,2020-06-09,76.30000305175781,76.80000305175781,74.80000305175781,75.5999984741211,203839.0,0.009259319996895776,1.3529348406582804,0.3181843402992114,67.03296703296701,60.005256914420215,-4.380481225508234,-6.644665810012995,-14.920461314932218,-13.74856138448979,22.26391220755093,2.0,2.5568561732866755,5.882503128051752,-0.10549044850600353,11.870496704609508,2.8885063397728743,8.87649991633063,-6.0,92.95775253274189,22.686148786994778,2.9939967882788796,6,-3.7250022888183594,-5.950000762939453,-15.985004425048821,-23.80000114440918,4.049995422363281,1,0.022935778899155324,-1.7083402209986902,75.5999984741211,1.0689589855568125,72.69999694824219,3.100006103515625,71.0,0.022935778899155324 3707,2020-06-10,76.0,79.3499984741211,76.0,76.30000305175781,227111.0,-0.003931887808108048,-21.333095976806877,-0.42857298558053863,66.01306537708317,61.0376066543453,-3.1847663923405065,-5.940401525147166,-14.038581353394513,-13.686482123127327,22.185883872871702,3.3499984741210938,2.615186522409317,5.132500076293951,-1.1209422594297394,11.385942412017641,2.005778908432106,8.259221244155796,-4.659996948242181,65.28499539469263,-4.571021303179563,3.126721167861847,6,-1.4750022888183594,-4.375,-15.522500991821282,-23.67500114440918,2.5999984741210938,2,0.006578947368421018,1.3529348406582804,76.30000305175781,-1.7083402209986902,75.5999984741211,1.0689589855568125,72.69999694824219,0.006578947368421018 3708,2020-06-11,70.94999694824219,75.8499984741211,70.5,75.8499984741211,178394.0,-0.0664474085757607,1.1836721665761,16.333172269976096,53.272718041793,60.867434882440094,1.8742080380734336,-0.4860854029096231,-8.408897584582974,-8.895006877084583,22.398202299148632,5.5,2.5579842155026995,-0.19000282287598225,-5.910932945280763,5.530927299528798,-3.0504678840783725,2.670462238326408,8.400001525878906,7.182256632729192,-58.96744135854935,2.8604650612023867,6,3.575000762939453,0.6750030517578125,-9.49499797821045,-19.049997329711914,8.5,3,0.0958421894890058,-21.333095976806877,76.0,1.3529348406582804,76.30000305175781,-1.7083402209986902,75.5999984741211,0.0958421894890058 3709,2020-06-12,70.75,71.55000305175781,69.0,70.75,159910.0,-0.00281884364826801,2.1874916553815638,-0.0,48.52071041533993,59.96359392929463,2.32672368826735,0.01805846149169099,-7.618302594299891,-8.963712216252262,22.46682254968996,2.5500030517578125,2.84084881588376,-0.5824996948242216,-5.950952127913695,4.785952738265252,-3.266725911368951,2.101726521720508,8.599998474121094,16.908215053129343,-43.98257593299208,2.6842262165447366,6,3.424999237060547,0.875,-8.720000267028809,-18.850000381469727,8.349998474121094,4,0.12579507457072658,1.1836721665761,70.94999694824219,-21.333095976806877,76.0,1.3529348406582804,76.30000305175781,0.12579507457072658 3710,2020-06-15,71.05000305175781,71.6500015258789,67.19999694824219,69.05000305175781,151444.0,0.004240325819898416,1.7812555134348997,100.0,50.09940960945401,58.8474255155867,1.8006449937197715,-0.17680914581316642,-7.414238840966945,-9.540586139198808,21.79538160722651,4.450004577636719,2.7267816378869725,-0.35499687194824503,-5.663767280878474,4.953773536981984,-3.0093820764133596,2.2993883325168696,7.885995483398432,31.68728905354704,-25.92806913398777,2.6543852044651155,6,2.224994659423828,0.5749969482421875,-8.932503700256348,-19.15000343322754,6.9499969482421875,0,0.14707947219410644,2.1874916553815638,70.75,1.1836721665761,70.94999694824219,-21.333095976806877,76.0,0.14707947219410644 3711,2020-06-16,74.55000305175781,74.55000305175781,70.6500015258789,72.0,153818.0,0.04926108162796772,2.0588210654810704,1.2750015258789062,62.40309859746357,58.975035319244085,-1.5574391934239458,-3.165730269713663,-10.392958880044404,-13.31747936813084,21.849101939324072,3.9000015258789062,2.874557727246298,2.717502975463873,-2.1142200113439173,7.549225962271663,0.30164148205997776,5.133364468867768,3.681835388183586,60.493869797962354,-0.2168593589795691,2.415861493403897,6,-1.2750053405761719,-2.9250030517578125,-12.262502670288086,-22.65000343322754,7.299995422363281,1,0.06371562448766399,1.7812555134348997,71.05000305175781,2.1874916553815638,70.75,1.1836721665761,70.94999694824219,0.06371562448766399 3712,2020-06-17,77.0999984741211,78.1500015258789,74.8499984741211,74.94999694824219,189298.0,0.034205168584539036,-1.8085150591359624,0.843136844246845,60.164262233033924,59.23832276048425,-3.6265883232474323,-5.314833033032471,-12.239448606298339,-15.820193310761695,22.17119772699881,3.5999984741210938,2.798224036143992,4.83999862670899,-0.273615399024024,9.953612652442004,2.28319161384249,7.39680563957549,-9.900001525878906,90.4109350428744,32.36384482708664,2.556807012866506,6,-3.825000762939453,-5.474998474121094,-14.122498512268066,-24.624998092651367,3.5,2,0.04215304882387083,2.0588210654810704,74.55000305175781,1.7812555134348997,71.05000305175781,2.1874916553815638,70.75,0.04215304882387083 3713,2020-06-18,76.1500015258789,77.55000305175781,74.0999984741211,76.5,112934.0,-0.01232162084362498,1.8163250053717066,-0.16278987242951687,61.42558684762675,59.82711237618078,-2.08891015256026,-3.978105006863501,-10.7630125549789,-14.8391360131535,22.285205441410394,3.4500045776367188,2.680675802949793,3.5150016784668026,-1.583925042382873,8.613928399316478,0.9655383180419648,6.06446503889164,-8.73100448608399,81.73516745294687,21.470057578233494,2.5494633604248373,6,-2.8750038146972656,-4.525001525878906,-12.897501945495605,-23.67500114440918,2.0499954223632812,3,0.032173301367690366,-1.8085150591359624,77.0999984741211,2.0588210654810704,74.55000305175781,1.7812555134348997,71.05000305175781,0.032173301367690366 3714,2020-06-19,74.30000305175781,76.80000305175781,72.80000305175781,76.4000015258789,294500.0,-0.02429413574591177,1.7586192381658945,6.000021798365123,51.321599524624794,57.80593529770956,0.013317638988155522,-1.8155848534899803,-8.398830082223725,-12.970116200249748,22.274913797167343,4.0,2.571322993980459,1.4075031280517578,-3.4655463155802266,6.280552571683742,-1.0290215937642415,3.844027849867757,-6.6663859222412185,64.84021128188407,8.070514056458208,2.436524721815995,6,-1.0250053405761719,-2.1000022888183594,-10.865002632141113,-21.825002670288086,5.049995422363281,4,0.06931350854584561,1.8163250053717066,76.1500015258789,-1.8085150591359624,77.0999984741211,2.0588210654810704,74.55000305175781,0.06931350854584561 3715,2020-06-22,74.3499984741211,76.19999694824219,73.0999984741211,74.0,95067.0,0.0006728858722717668,-1.883717464203971,-0.16666606115872423,54.04157157818916,56.36244691384536,-0.259976345844791,-1.729806026195746,-7.973427947694518,-13.041322732470128,21.584429848726362,3.0999984741210938,2.6494072221297245,1.3149986267089844,-3.5532772618146,6.1832745152325685,-1.1191393175528077,3.7491365709707765,-6.506053656677253,49.333292643229164,-5.492034079216445,2.4341379442617934,6,-1.0750007629394531,-1.7999992370605469,-10.48749828338623,-21.874998092651367,7.0,0,0.06388702215849174,1.7586192381658945,74.30000305175781,1.8163250053717066,76.1500015258789,-1.8085150591359624,77.0999984741211,0.06388702215849174 3716,2020-06-23,73.69999694824219,75.05000305175781,73.69999694824219,74.75,145852.0,-0.008742455134079785,-1.5714327234679493,-3.0000217983651227,54.92957494234075,55.13094797665176,-0.019635998230569385,-0.9140183228947194,-6.858675366313193,-12.396568447085158,20.755009953239696,1.350006103515625,2.6632989712563386,0.5299972534179744,-4.249608999717921,5.30960350655387,-1.8598058731499663,2.919800379985915,-5.649930996629649,16.822320620048913,-36.97129993561956,2.389803126567947,6,-1.0249977111816406,-1.1499977111816406,-9.837496757507324,-21.22499656677246,6.8000030517578125,1,0.05834468425796002,-1.883717464203971,74.3499984741211,1.7586192381658945,74.30000305175781,1.8163250053717066,76.1500015258789,0.05834468425796002 3717,2020-06-24,71.6500015258789,74.0,71.6500015258789,73.5999984741211,130195.0,-0.027815407153991445,-1.4102586173167964,1.8571345530641012,51.428575261235586,54.92604322325649,1.5068866223244441,1.4879190938536055,-4.387182032553838,-10.377366211661553,20.406194747592828,2.3499984741210938,1.9917920402729123,-1.6949981689453182,-5.9254525058422445,2.535456167951608,-3.8102253373937742,0.42022899950313786,-3.3979368627810373,0.0,-55.003756793849185,2.115227168448461,6,1.0249977111816406,1.0499992370605469,-7.787501335144043,-19.17500114440918,13.049995422363281,2,0.14235864244270946,-1.5714327234679493,73.69999694824219,-1.883717464203971,74.3499984741211,1.7586192381658945,74.30000305175781,0.14235864244270946 3718,2020-06-25,75.1500015258789,75.5,70.6500015258789,71.44999694824219,173599.0,0.04884856839445928,1.204543996448865,-1.8974412144450097,54.989826954112054,55.64483394978673,-1.4915409727177575,-1.8717713610464415,-7.2889836285743,-13.88093451966418,19.923962576987304,4.849998474121094,1.426713894681484,1.6550018310546903,-2.609652026560326,5.919655688669707,-0.47732509775281073,3.7873287598621914,-6.699978125525419,73.1707135529027,17.87970604115776,2.1323269288075077,6,-2.4750022888183594,-2.450000762939453,-11.287501335144043,-22.67500114440918,6.549995422363281,3,0.07252158133843034,-1.4102586173167964,71.6500015258789,-1.5714327234679493,73.69999694824219,-1.883717464203971,74.3499984741211,0.07252158133843034 3719,2020-06-26,75.0999984741211,77.0999984741211,74.6500015258789,75.4000015258789,135010.0,-0.0006653765900536124,-3.0833386315374542,-0.08108180556615192,48.84792610526035,55.50578022709855,-0.8488673644436346,-1.5549529561532438,-6.656431964157278,-13.868357755336305,19.13916571389801,2.4499969482421875,0.8714471933309795,1.3849987030029354,-2.7236705540114485,5.493667960017319,-0.6693359255042566,3.4393333315101273,-6.455975511257094,68.99223339097767,16.87518589906064,2.054334628507193,6,-0.6999969482421875,-1.9249992370605469,-11.23749828338623,-22.624998092651367,10.700004577636719,4,0.04127827612658774,1.204543996448865,75.1500015258789,-1.4102586173167964,71.6500015258789,-1.5714327234679493,73.69999694824219,0.04127827612658774 3720,2020-06-29,75.9000015258789,76.44999694824219,74.69999694824219,75.0,71355.0,0.010652504234517135,-1.3333214654466479,-2.999974568943594,49.08256511497115,54.02572095126605,-0.9929700920363018,-2.2995874520087796,-6.952516913679361,-14.727860894623376,18.30039319282801,1.75,1.0550746531507116,2.0750015258789034,-2.1481808892230134,6.29818394098082,-0.03658968167205501,4.186592733429862,-7.0658589917546095,81.3953873486836,33.02155114669871,2.1115912075509615,6,-1.5,-2.6250038146972656,-12.037501335144043,-23.42500114440918,8.25,0,0.045454504333124035,-3.0833386315374542,75.0999984741211,1.204543996448865,75.1500015258789,-1.4102586173167964,71.6500015258789,0.045454504333124035 3721,2020-06-30,75.6500015258789,76.80000305175781,74.8499984741211,75.94999694824219,120153.0,-0.0032938075754156415,-1.0526347490533534,-0.33332768193955836,49.19540552438513,52.80695909474952,-0.6375738759740273,-1.907153805619913,-6.320065818036724,-14.527443415055032,17.33956143698531,1.9500045776367188,1.442424754114839,1.6725013732910128,-2.5845647532824785,5.929567499864504,-0.45603168999572574,3.8010344365777513,-6.629541811919523,77.51941652255582,29.992388372066046,2.128533063286744,6,-1.5499992370605469,-2.3750038146972656,-10.50000286102295,-22.575002670288086,9.299995422363281,1,0.07534695086942311,-1.3333214654466479,75.9000015258789,-3.0833386315374542,75.0999984741211,1.204543996448865,75.1500015258789,0.07534695086942311 3722,2020-07-01,74.9000015258789,77.0,74.25,75.4000015258789,97405.0,-0.009914077790777465,-2.055550375111262,1.666692098369828,61.31807162016522,52.79501295836491,-0.25978040133908564,-0.9457381945941847,-5.1513708163660965,-13.811931584535898,16.844923641273084,2.75,1.78069637536764,0.7575012207031193,-3.3652571960578257,4.880259637464064,-1.3038779876773532,2.818880429083592,-5.696950975681133,65.89150404417245,12.713329880243286,2.061379208380475,7,-1.0250015258789062,-1.6250038146972656,-9.225000381469727,-21.600000381469727,9.849998474121094,2,0.07476633324481607,-1.0526347490533534,75.6500015258789,-1.3333214654466479,75.9000015258789,-3.0833386315374542,75.0999984741211,0.07476633324481607 3723,2020-07-02,76.0,76.30000305175781,74.6500015258789,75.3499984741211,130032.0,0.014686227659702178,1.639986328208446,-1.3000030517578125,64.30518424893043,54.23763348328776,-1.5458576767416048,-1.7412159912026794,-5.964389751733833,-14.933186631364634,16.84134027822882,1.6500015258789062,1.507211930820759,1.607499694824213,-2.314406327356039,5.529405717004465,-0.35345331626591303,3.568452705914339,-6.6180104302886065,61.40354164714701,3.4872017997006424,1.960953011090125,7,-2.125,-2.7250022888183594,-9.212498664855957,-22.69999885559082,8.800003051757812,3,0.11447364405581828,-2.055550375111262,74.9000015258789,-1.0526347490533534,75.6500015258789,-1.3333214654466479,75.9000015258789,0.11447364405581828 3724,2020-07-03,75.69999694824219,76.94999694824219,75.25,76.4000015258789,92020.0,-0.0039474085757607025,-1.1249982118589514,-1.0769275913471132,62.6702894182116,55.196379909956924,-1.1470005592312873,-1.270052980068499,-5.492644787683872,-14.643626810463381,16.47807837796232,1.6999969482421875,1.107600399353828,1.157496643066409,-2.7210917431424804,5.0360850292752986,-0.7817975500380356,3.096790836170854,-6.142647139407444,52.72716175426137,-8.155562188803408,1.9392941931044423,7,-1.8249969482421875,-2.424999237060547,-8.649995803833008,-22.324995040893555,9.5,4,0.07926024097599815,1.639986328208446,76.0,-2.055550375111262,74.9000015258789,-1.0526347490533534,75.6500015258789,0.07926024097599815 3725,2020-07-06,78.1500015258789,78.1500015258789,75.4000015258789,76.0,105726.0,0.0323646588692974,1.558137719344937,-3.0714106658238056,60.40462262049926,55.80471854086342,-3.3539970966605352,-3.7094056744512045,-7.688928363503564,-17.136238617440533,15.435781237741203,2.75,0.7852049279183149,3.4800010681152287,-0.7008327515814301,7.6608348878118875,1.3895841582668993,5.570417977963558,-8.420798682703278,100.0,37.454226181342676,2.090416909848326,7,-3.75,-4.875003814697266,-9.287500381469727,-23.899999618530273,8.75,0,0.09788869323752536,-1.1249982118589514,75.69999694824219,1.639986328208446,76.0,-2.055550375111262,74.9000015258789,0.09788869323752536 3726,2020-07-07,78.05000305175781,78.5,77.19999694824219,78.0,85307.0,-0.0012795709810444755,1.736857321832988,0.02325721686982133,53.198668940243586,56.00139561630876,-2.8743254232059456,-3.659187860268787,-7.440748682070179,-17.008807652829212,14.315775872321273,1.3000030517578125,0.8996260921803554,3.2925025939941435,-1.0998687440034018,7.684873931991689,1.0963169249953637,5.488688262992923,-8.152384234928121,89.41183651194852,29.135404833405723,2.1961856689987727,7,-3.4750022888183594,-4.775005340576172,-8.512502670288086,-23.77500343322754,9.449996948242188,1,0.07815500622179306,1.558137719344937,78.1500015258789,-1.1249982118589514,75.69999694824219,1.639986328208446,76.0,0.07815500622179306 3727,2020-07-08,76.5,78.05000305175781,75.3499984741211,77.80000305175781,103236.0,-0.01985910302565841,2.0,-25.998474214220323,51.13268081042417,55.57282382256566,-0.6302814633015572,-2.181660293508102,-5.722058754371901,-15.487209842653243,12.348567214470837,2.7000045776367188,0.9141240378103674,1.7174995422363253,-2.7101979205381497,6.1451970050108,-0.4963491891509051,3.9313482736235557,-6.258285935843503,48.05192746325504,-9.117265274781957,2.2138487313872344,7,-0.125,-3.2250022888183594,-6.649997711181641,-21.999998092651367,11.699996948242188,2,0.11045747644761028,1.736857321832988,78.05000305175781,1.558137719344937,78.1500015258789,-1.1249982118589514,75.69999694824219,0.11045747644761028 3728,2020-07-09,77.75,79.25,76.19999694824219,76.6500015258789,116543.0,0.016339869281045694,-2.049991416963894,-0.8461506860570208,61.616146566516996,56.99151498492751,-1.6457551522312315,-3.052609458997054,-6.699938271155801,-16.74825622162419,12.363071158576467,3.0500030517578125,1.000267828098231,2.6274993896484347,-1.6009099469900576,6.855908726286927,0.5132947213291885,4.741704057967681,-7.177954498409761,62.5,6.04084594340064,2.114204668319243,7,-1.0,-4.475002288818359,-7.662498474121094,-23.249998092651367,8.650001525878906,3,0.090032154340836,2.0,76.5,1.736857321832988,78.05000305175781,1.558137719344937,78.1500015258789,0.090032154340836 3729,2020-07-10,79.6500015258789,79.75,77.0,78.0,128716.0,0.024437318660821994,1.9729754250813458,1.5000034679114156,65.86826101098998,58.85659230670737,-3.1653330326406035,-4.481422914093727,-8.393620615587352,-18.681898843265145,12.873246255490828,2.75,1.4128153456465071,4.082500839233404,-0.08116070234417805,8.246162380810986,2.000670068444606,6.164331610022202,-8.557278754384086,97.72730819448708,38.6992705262519,2.0818307707887924,7,-2.6500015258789062,-6.1750030517578125,-9.462499618530273,-23.1200008392334,9.849998474121094,4,0.06465789613582906,-2.049991416963894,77.75,2.0,76.5,1.736857321832988,78.05000305175781,0.06465789613582906 3730,2020-07-13,81.5,81.5,79.1500015258789,79.9000015258789,123549.0,0.023226596844696967,1.9375008940705243,0.9696951481719526,71.7877068779596,61.36684801266009,-4.623661620800547,-5.806073127917131,-9.939013587307784,-20.521591305367267,14.084589406097137,2.3499984741210938,1.5362598783668915,5.409999465942377,1.0168706392720281,9.803128292612726,3.2134350526071955,7.606563879277559,-9.714695050224762,100.0,34.16125129081486,2.196564413335177,7,-3.625,-7.150001525878906,-11.27499771118164,-23.92999839782715,5.349998474121094,0,0.045398735561253734,1.9729754250813458,79.6500015258789,-2.049991416963894,77.75,2.0,76.5,0.045398735561253734 3731,2020-07-14,79.30000305175781,81.4000015258789,78.8499984741211,80.5,120517.0,-0.026993827585793717,-1.4285672765320507,-0.7499988079059676,71.19112742095763,62.46385421274814,-2.069045607810537,-3.4066319296549636,-7.555244488466812,-18.30082415262637,14.606217142536973,2.6500015258789062,1.820124073388456,2.9725025177001925,-1.5807475219003493,7.525752557300734,0.6958774978999145,5.2491275375004705,-6.543228596960091,64.22770077398017,-9.528628472319227,2.2766250198002735,7,-1.2250022888183594,-4.950004577636719,-8.200000762939453,-18.915000915527344,8.349998474121094,1,0.09583856471179075,1.9375008940705243,81.5,1.9729754250813458,79.6500015258789,-2.049991416963894,77.75,0.09583856471179075 3732,2020-07-15,80.3499984741211,80.9000015258789,79.0,79.5,82841.0,0.013240799268039893,-1.054057397838199,-0.7083338631537454,66.66665036454799,62.726239336705646,-2.530799707482487,-4.427670392971294,-8.368404079585943,-19.334111506148197,14.395407938014031,1.9000015258789062,2.090942109449685,3.8599979400634794,-1.0289373599195102,8.748933240046469,1.4155302900719846,6.304465590054974,-6.718901464803139,78.30187049614068,4.286753204520977,2.4444676499914935,7,-1.9749984741210938,-6.0,-8.887496948242188,-19.569997787475586,6.349998474121094,2,0.08898570829695474,-1.4285672765320507,79.30000305175781,1.9375008940705243,81.5,1.9729754250813458,79.6500015258789,0.08898570829695474 3733,2020-07-16,78.5999984741211,80.5999984741211,78.55000305175781,79.05000305175781,89841.0,-0.021779714165939046,-6.454590852973408,-0.5294181005466246,60.11560515200133,62.44238552934895,-0.41706332436962157,-2.6189886153385658,-6.363170443911599,-17.55186256472777,14.319033869863231,2.0499954223632812,2.361511050569561,1.9874980926513643,-2.9875848206896336,6.962581005992362,-0.5000433640191346,4.475039549321863,-4.182011165734934,35.55552164713542,-37.47998434396983,2.4875414566705008,7,-0.17499923706054688,-4.25,-5.524999618530273,-16.244998931884766,7.450004577636719,3,0.12213738753801473,-1.054057397838199,80.3499984741211,-1.4285672765320507,79.30000305175781,1.9375008940705243,81.5,0.12213738753801473 3734,2020-07-17,79.44999694824219,79.69999694824219,78.19999694824219,78.5999984741211,79251.0,0.010814230160589133,1.2222247339598864,-1.8888662835054169,60.230535258139604,62.42304248908677,-0.7590010505160052,-3.228928895013368,-7.0088836977981686,-18.338794525643436,14.555513967595674,1.5,2.469789067320079,2.5799968719482393,-2.424148956299689,7.584142700196168,0.0779239578242823,5.082069786072196,-4.32380837069465,37.878752849460625,-32.69067811013204,2.5020729141239624,7,-1.0249977111816406,-5.099998474121094,-6.374998092651367,-17.014997482299805,7.25,4,0.08747646122836628,-6.454590852973408,78.5999984741211,-1.054057397838199,80.3499984741211,-1.4285672765320507,79.30000305175781,0.08747646122836628 3735,2020-07-20,79.0999984741211,79.5999984741211,78.44999694824219,79.19999694824219,123639.0,-0.0044052673072989545,1.555554613656593,-0.11764547486334384,59.88537980400542,63.16601036283809,-0.2906376630469083,-2.640190310522314,-6.438336137037126,-17.91674588854781,14.804773743657806,1.1500015258789062,2.428766600062275,1.9924983978271484,-2.9586602813130582,6.943657076967355,-0.4830809417429549,4.468077737397252,-3.3364287543283098,28.12500745056994,-39.84827752999509,2.4755793395701016,7,-0.6749992370605469,-4.75,-6.19999885559082,-16.66499900817871,9.0,0,0.13147916215550182,1.2222247339598864,79.44999694824219,-6.454590852973408,78.5999984741211,-1.054057397838199,80.3499984741211,0.13147916215550182 3736,2020-07-21,78.0,80.9000015258789,78.0,79.19999694824219,186183.0,-0.01390642851252366,-3.8333481683048714,12.000152590218967,58.70786312176903,64.00769728632085,0.8957160762876271,-1.266461110697719,-5.18405176661426,-16.729604879364828,15.219706413523987,2.9000015258789062,2.4381216344725516,0.6774997711181641,-4.017454866799497,5.372454409035825,-1.6699775478406735,3.0249770900770017,-1.6627872521864902,0.0,-65.41783203770072,2.3474773189588327,7,0.8499984741210938,-1.9249992370605469,-5.55000114440918,-15.565000534057617,10.5,1,0.11346151889898848,1.555554613656593,79.0999984741211,1.2222247339598864,79.44999694824219,-6.454590852973408,78.5999984741211,0.11346151889898848 3737,2020-07-22,81.8499984741211,84.5,79.19999694824219,79.5,177369.0,0.04935895479642438,-2.5932168322285816,-1.9583370420762178,64.23357610035013,64.29852279008009,-2.3641975846646233,-4.546207020419303,-8.741579707376786,-20.417295343540907,16.625071156283312,6.5,2.4368716678690987,4.017498397827154,-0.28235098595763475,8.317347781611943,1.8675737059347597,6.167423089719549,-4.996507001088929,59.23074575570914,-6.4183089680446415,2.1499246918923967,7,-1.0999984741210938,-4.274997711181641,-9.399999618530273,-18.924999237060547,5.3000030517578125,2,0.0708613703101244,-3.8333481683048714,78.0,1.555554613656593,79.0999984741211,1.2222247339598864,79.44999694824219,0.0708613703101244 3738,2020-07-23,80.5999984741211,82.05000305175781,80.5999984741211,81.6500015258789,78661.0,-0.015271839014086463,-1.7619054539113248,-0.44681009937698646,61.395356429470475,63.801533392133464,-0.7458441648939242,-3.0219068332590666,-7.159247292753378,-19.007414858625253,17.72436501212472,1.4500045776367188,2.59119959747035,2.4949985504150334,-1.7797614738145313,6.769758574644598,0.3576185383002439,4.632378562529823,-2.8289259778527907,39.9999765249399,-26.15655293791351,2.1373800121147855,7,0.6500015258789062,-3.0249977111816406,-8.149999618530273,-17.594999313354492,6.3000030517578125,3,0.07568236463527556,-2.5932168322285816,81.8499984741211,-3.8333481683048714,78.0,1.555554613656593,79.0999984741211,0.07568236463527556 3739,2020-07-24,78.19999694824219,80.5,77.44999694824219,80.5,139754.0,-0.02977669443318287,1.6521730477068723,2.1904727304433753,50.11653950409977,61.39362590614905,1.5945252523538755,-0.39816757559074745,-4.493082743929904,-16.425536207244292,17.983708510405084,3.1500015258789062,2.8633352122199653,-0.06000289916991619,-4.0940152469122495,3.974009448572417,-2.077009073041083,1.9570032747012505,6.3000030517578125,10.638293267305732,-49.120706227607165,2.017006173871165,7,2.7750015258789062,-0.6249961853027344,-5.749998092651367,-15.194997787475586,8.600006103515625,4,0.10038371368110499,-1.7619054539113248,80.5999984741211,-2.5932168322285816,81.8499984741211,-3.8333481683048714,78.0,0.10038371368110499 3740,2020-07-27,79.3499984741211,79.69999694824219,77.25,78.1500015258789,91430.0,0.014705902439357432,1.578952440610996,-0.5217371113160356,52.88887969593631,59.360042825591115,0.12010372906323141,-1.345432704714014,-5.445112712291873,-17.42743992082825,18.227588817873684,2.4499969482421875,2.8985771033750893,0.9174987792968778,-2.9844938340576306,4.819491392651386,-1.0334975273803764,2.868495085974132,5.009001464843749,28.965496194773703,-25.92551615524223,1.9509963066772533,7,1.5250015258789062,-1.7749977111816406,-6.612499237060547,-15.504999160766602,7.950004577636719,0,0.0926275817953317,1.6521730477068723,78.19999694824219,-1.7619054539113248,80.5999984741211,-2.5932168322285816,81.8499984741211,0.0926275817953317 3741,2020-07-28,81.3499984741211,82.4000015258789,79.25,79.5,94436.0,0.025204789394574156,-1.680854103155974,1.5416693157687271,60.56645039511639,58.68224282898761,-1.7416800454081596,-3.0530389932451953,-7.103762768615113,-19.25503167157325,18.665222660528602,3.1500015258789062,2.7309954463862454,2.6324989318847685,-1.2463600970786786,6.5113579608482155,0.6930694174030378,4.571928446366499,2.724641467285153,56.551703091325436,0.7627273932646972,1.9394295144817237,7,-0.47499847412109375,-3.7749977111816406,-8.4375,-16.649999618530273,7.5,1,0.08297480180220651,1.578952440610996,79.3499984741211,1.6521730477068723,78.19999694824219,-1.7619054539113248,80.5999984741211,0.08297480180220651 3742,2020-07-29,80.5,82.69999694824219,80.25,81.75,82853.0,-0.010448659988500086,-1.7999965122767858,-0.6756762329730331,56.09756427641498,58.23579384281135,-0.9701923050165249,-1.8572118843301837,-5.997460308152625,-18.207874814995307,19.36290139271626,2.4499969482421875,2.2333731523534794,1.5025005340576172,-2.006956392672919,5.011957460788153,-0.2522279293076508,3.257228997422885,3.301654343750002,59.63306091479992,4.499122301361027,1.7547284633652651,7,0.375,-2.924999237060547,-7.887500762939453,-15.80000114440918,7.400001525878906,2,0.0993788819875776,-1.680854103155974,81.3499984741211,1.578952440610996,79.3499984741211,1.6521730477068723,78.19999694824219,0.0993788819875776 3743,2020-07-30,84.69999694824219,84.9000015258789,80.05000305175781,81.94999694824219,213813.0,0.05217387513344329,2.0793551606043432,-2.2,60.16096344734655,58.228063641612124,-4.709122816043802,-5.662317975220461,-9.890288248508767,-22.092477907427295,20.289734984567094,4.849998474121094,1.9985328372613935,5.26749763488769,1.2086840990173755,9.326311170758004,3.2380908669525326,7.296904402822847,-7.4499969482421875,97.38556159812347,45.671463398037005,2.02940676793516,7,-3.6249961853027344,-6.924995422363281,-12.012496948242188,-19.999998092651367,1.25,3,0.028925674922206213,-1.7999965122767858,80.5,-1.680854103155974,81.3499984741211,1.578952440610996,79.3499984741211,0.028925674922206213 3744,2020-07-31,81.69999694824219,85.94999694824219,81.3499984741211,84.9000015258789,136709.0,-0.03541912760437549,-1.3589726535219424,-1.1636380282315342,50.38460974156878,57.172422523563604,-1.5157985354077113,-2.308103151849153,-6.627765303748106,-18.776956506334066,21.165936637221805,4.599998474121094,1.7628633821938138,1.9674976348876925,-1.8066893848203875,5.7416846545957725,0.08040412503365246,3.8545911447417325,-4.296996917724613,51.14940815170399,5.31416990484751,1.887093509854042,7,-0.09999847412109375,-1.5999984741210938,-9.012496948242188,-16.999998092651367,6.700004577636719,4,0.0636475492273394,2.0793551606043432,84.69999694824219,-1.7999965122767858,80.5,-1.680854103155974,81.3499984741211,0.0636475492273394 3745,2020-08-03,85.80000305175781,85.8499984741211,81.0,81.6500015258789,125293.0,0.05018367511216715,1.2823563202915331,-1.2968736216445613,61.64874806803999,57.499187517593704,-5.10199109027883,-6.119346826986373,-10.487952444332436,-22.529606505263587,21.69817203998635,4.849998474121094,1.872366508715018,5.685003662109381,1.1186393917745079,10.251367932444253,3.4018215269419443,7.968185797276817,-8.055123144531251,97.7612841073946,52.01145102433351,2.2831821351674373,8,-4.200004577636719,-5.700004577636719,-12.012502670288086,-21.100004196166992,1.899993896484375,0,0.011655011240462976,-1.3589726535219424,81.69999694824219,2.0793551606043432,84.69999694824219,-1.7999965122767858,80.5,0.011655011240462976 3746,2020-08-04,84.1500015258789,86.44999694824219,83.25,86.0,166199.0,-0.019230786330899807,1.3272769644358255,-0.44578260094236777,56.666672020627736,56.658420397624546,-2.780241836257602,-4.204483109913127,-8.596241609359637,-20.432614617911277,22.213416198876256,3.1999969482421875,1.8981496076423525,3.730002212524411,-1.0647762166744457,8.524780641723268,1.3326129979249828,6.12739142712384,-6.076916937011717,64.06253725293851,21.50374467887559,2.397389214599427,8,-2.3000030517578125,-3.8000030517578125,-10.312501907348633,-19.450002670288086,6.0,1,0.037433172534288905,1.2823563202915331,85.80000305175781,-1.3589726535219424,81.69999694824219,2.0793551606043432,84.69999694824219,0.037433172534288905 3747,2020-08-05,84.94999694824219,86.1500015258789,84.25,84.4000015258789,83149.0,0.009506778465324883,-3.470599851002145,-0.2972950681078674,61.52450005303192,56.67276968913138,-3.4578928801092275,-4.573450562837735,-9.048370157639283,-20.732999145997937,23.491723900248267,2.0,1.997277885237878,4.10749778747558,-0.7219379954879059,8.936933570439066,1.6927798959938372,6.522215678957323,-6.374297617812502,76.5624776482369,31.749755485280318,2.4147178914817404,8,-3.0999984741210938,-4.599998474121094,-11.262496948242188,-18.874998092651367,3.7000045776367188,2,0.0459093780574833,1.3272769644358255,84.1500015258789,1.2823563202915331,85.80000305175781,-1.3589726535219424,81.69999694824219,0.0459093780574833 3748,2020-08-06,84.75,85.69999694824219,84.44999694824219,84.80000305175781,80989.0,-0.0023542902345722316,-2.8460996737012607,-0.09091539624630665,59.85130902288139,57.75441074677378,-2.9137196584189837,-4.028695721598069,-8.624609740351758,-20.039381742654484,24.486811102851018,1.25,2.229298925612696,3.5575008392333984,-1.3423680991355411,8.457369777602338,1.1075663700489287,6.007435308417868,-5.701842812501567,68.80737797861528,22.16259296673976,2.4499344691844707,8,-2.9000015258789062,-4.200000762939453,-11.17500114440918,-18.075000762939453,5.150001525878906,3,0.03716815959739117,-3.470599851002145,84.94999694824219,1.3272769644358255,84.1500015258789,1.2823563202915331,85.80000305175781,0.03716815959739117 3749,2020-08-07,84.80000305175781,85.19999694824219,83.75,84.55000305175781,88278.0,0.0005900065104167407,1.7619310585363017,-4.999694842844065,60.71429493347942,58.62390132872301,-2.1557577536011934,-3.8715895225761443,-8.398909632067387,-19.54607358769384,25.25713482547578,1.4499969482421875,2.023794746479979,3.35000381469726,-1.7459194010078392,8.445927030402359,0.8020422068447175,5.897965422549802,-5.3077354786147595,69.72486568058437,19.880810552937213,2.547961607852549,8,-1.9500045776367188,-3.9500045776367188,-11.225004196166992,-16.475004196166992,6.099998474121094,4,0.013561248291258599,-2.8460996737012607,84.75,-3.470599851002145,84.94999694824219,1.3272769644358255,84.1500015258789,0.013561248291258599 3750,2020-08-10,85.19999694824219,85.4000015258789,83.55000305175781,84.75,68940.0,0.004716908986904578,3.3529063296592825,1.79998779296875,63.89961128372989,58.99425253856896,-1.8312365851668062,-4.195269974664512,-8.609581765869876,-19.378308680497298,25.606287124780813,1.8499984741210938,1.9878278813923913,3.564997863769534,-1.8001046296536316,8.9301003571927,0.8824466170579512,6.247549110481117,-5.290265612593188,60.93746274706149,4.5906631161812825,2.6825512467115797,8,-1.9499969482421875,-4.299999237060547,-11.624998092651367,-16.849998474121094,7.900001525878906,0,0.037558740519447076,1.7619310585363017,84.80000305175781,-2.8460996737012607,84.75,-3.470599851002145,84.94999694824219,0.037558740519447076 3751,2020-08-11,86.9000015258789,87.5999984741211,84.30000305175781,84.9000015258789,126440.0,0.019953106086018302,-1.0624991059294757,4.444474585466753,60.63158537212172,59.49803266031415,-2.973921088673734,-5.582948900957703,-10.061145310462422,-20.509594819754057,26.31296295120188,3.2999954223632812,2.5117710370183772,4.885002517700201,-0.8477397860976765,10.617744821498079,2.0186313658012693,7.751373669599133,-6.59785425347431,82.71610519910858,25.629747041818995,2.8663711518989374,8,-3.075000762939453,-5.4250030517578125,-13.062501907348633,-16.675003051757812,7.650001525878892,1,0.009205931050818794,3.3529063296592825,85.19999694824219,1.7619310585363017,84.80000305175781,-2.8460996737012607,84.75,0.009205931050818794 3752,2020-08-12,87.5,87.8499984741211,85.4000015258789,86.4000015258789,71759.0,0.00690447023688967,1.7222257543583026,0.5499992370605469,64.93506922437456,60.02848885776171,-2.767589209838917,-5.923524401815996,-10.36837047983866,-20.645298233575303,27.080042616174637,2.4499969482421875,2.9453006852141925,5.127500915527349,-1.0430995165588257,11.298101347613525,2.0422006994842548,8.212801131570444,-6.614024631458079,91.86049193678596,31.26561940389469,3.0853002160430876,8,-3.075000762939453,-5.900001525878906,-13.575000762939453,-16.125,6.599998474121094,2,0.030285731724330356,-1.0624991059294757,86.9000015258789,3.3529063296592825,85.19999694824219,1.7619310585363017,84.80000305175781,0.030285731724330356 3753,2020-08-13,88.19999694824219,88.25,87.1500015258789,87.30000305175781,76295.0,0.007999965122767794,1.1999969482421875,0.8181774044763801,73.36449264511896,62.581809180378386,-3.261926628294006,-6.184521128936709,-10.742081042853243,-20.839962410530447,28.131118391723575,1.0999984741210938,3.0707539854992945,5.347497940063477,-1.0758548981712153,11.770850778298168,2.1358215209461378,8.559174359180815,-6.617619269142352,98.93610459095056,30.699262460432138,3.2116764191173437,8,-3.5749969482421875,-5.974998474121094,-13.374998092651367,-16.64999771118164,4.650001525878906,3,0.005102092893504162,1.7222257543583026,87.5,-1.0624991059294757,86.9000015258789,3.3529063296592825,85.19999694824219,0.005102092893504162 3754,2020-08-14,86.4000015258789,88.0,85.69999694824219,87.94999694824219,75121.0,-0.020408112070792517,1.7878799088172599,-1.722228815570852,65.98641032809527,63.063771653717865,-0.8103394774076662,-4.044516531463216,-8.684792388381382,-18.662438926723212,29.104828397181482,2.5,3.3862717422086774,3.2000022888183537,-3.2002455462667854,9.600250123903493,-0.0001216287242158387,6.400126206360923,-4.017509168271047,60.63830477989994,-12.047005929309904,3.200123917542567,8,-0.6500015258789062,-3.7750015258789062,-11.387502670288086,-14.85000228881836,3.5999984741210938,4,0.04050925854384002,1.1999969482421875,88.19999694824219,1.7222257543583026,87.5,-1.0624991059294757,86.9000015258789,0.04050925854384002 3755,2020-08-17,89.5,89.5,85.69999694824219,86.5,90695.0,0.03587961133533746,1.5333353678385417,-1.9354895870762596,67.60260553040803,64.2788753770268,-3.721672619066794,-6.667257702991435,-11.579660568579342,-21.312434366936927,30.279477621003636,3.8000030517578125,3.3483272121607683,5.780000686645508,-0.9014279414714679,12.461429314762484,2.43928637258702,9.120715000703996,-6.41340672530508,100.0,24.229857841048727,3.3407143140584896,8,-2.9749984741210938,-6.125,-14.262500762939453,-17.75,-0.4499969482421875,0,0.015642475149485024,1.7878799088172599,86.4000015258789,1.1999969482421875,88.19999694824219,1.7222257543583026,87.5,0.015642475149485024 3756,2020-08-18,86.8499984741211,89.0,86.4000015258789,89.0,75841.0,-0.029608955596412412,1.418601515232164,-0.7166671752929688,62.725453291725856,64.41231462577056,-0.724598853884487,-3.499671371887189,-8.773659348086113,-18.210497210270887,31.081518367798523,3.0999984741210938,3.8014230941481344,2.6874992370605497,-3.5568152192138314,8.93181369333493,-0.4346579910766337,5.809656465197733,-2.8655282578834687,35.36579238735008,-40.692198810913226,3.122157228137188,8,-0.3249969482421875,-3.4749984741210938,-10.737499237060547,-14.14999771118164,2.9000015258789062,1,0.07196315612903925,1.5333353678385417,89.5,1.7878799088172599,86.4000015258789,1.1999969482421875,88.19999694824219,0.07196315612903925 3757,2020-08-19,87.6500015258789,88.0,85.6500015258789,86.8499984741211,121232.0,0.00921131912277695,2.133331298828125,-0.3720941785986764,56.84455963868879,64.07823136086027,-1.230756337024971,-4.050547117134897,-9.395478749395096,-18.579981409049324,30.76848161464436,2.3499984741210938,3.5993764154465424,3.1975021362304688,-3.1327503747864966,9.527754647247434,0.03237588072198605,6.3626283917389514,-2.893357139914542,51.94807253674496,-20.52761166872901,3.1651262555084836,8,-1.125,-4.275001525878906,-11.437501907348633,-14.950000762939453,0.75,2,0.07872220656883444,1.418601515232164,86.8499984741211,1.5333353678385417,89.5,1.7878799088172599,86.4000015258789,0.07872220656883444 3758,2020-08-20,86.69999694824219,88.30000305175781,86.4000015258789,87.0,54465.0,-0.010838614501977206,-3.222254247058425,-0.3750023841766961,62.820512820512825,64.31225557053065,0.027875649358875876,-2.76170854620338,-8.111854296691916,-17.178576874899477,30.4713200002945,1.9000015258789062,3.6726302998186213,1.942497634887701,-4.190955809013744,8.075951078789146,-1.1242290870630143,5.009224356838416,-1.27928277631284,27.27261918208895,-45.92196719525823,3.0667267219507197,8,-0.17499542236328125,-3.3249969482421875,-10.33749771118164,-13.999996185302734,1.5,3,0.0853518083777618,2.133331298828125,87.6500015258789,1.418601515232164,86.8499984741211,1.5333353678385417,89.5,0.0853518083777618 3759,2020-08-21,86.05000305175781,87.9000015258789,85.6500015258789,87.9000015258789,77342.0,-0.007497046359441151,1.4324344387029193,6.166598850516251,50.77881679171595,62.854389515862444,0.9765203671231291,-1.5741663450102124,-7.122467506057063,-16.075741302620443,31.470152042624694,2.25,3.5232011834515617,0.9000034332275391,-4.41690191539449,6.216908781849568,-1.7584492410834827,3.558456107538561,3.4499969482421875,10.389654140583044,-57.23137175879367,2.6584526743110177,8,0.8499984741210938,-2.6750030517578125,-9.662504196166992,-13.35000228881836,3.6999969482421875,4,0.07902376735853434,-3.222254247058425,86.69999694824219,2.133331298828125,87.6500015258789,1.418601515232164,86.8499984741211,0.07902376735853434 3760,2020-08-24,86.69999694824219,88.55000305175781,86.5,86.55000305175781,57687.0,0.00755367662327,-15.4000244140625,-0.08107784875640767,58.471756755318154,62.61440855843981,0.6276854256165052,-1.7341967525537854,-7.428189450975708,-16.31513233459289,32.684632195263276,2.5,3.476611237186404,1.182497406005865,-3.413642768164621,5.778637580176351,-1.115572681079371,3.480567493091101,2.7230030822753974,31.343161212596023,-35.21079420493714,2.2980700870852417,8,0.7500038146972656,-3.3249969482421875,-10.312498092651367,-13.999996185302734,2.0500030517578125,0,0.038062320275833894,1.4324344387029193,86.05000305175781,-3.222254247058425,86.69999694824219,2.133331298828125,87.6500015258789,0.038062320275833894 3761,2020-08-25,88.0999984741211,88.5,86.94999694824219,87.1500015258789,75516.0,0.01614765369270632,-1.2962904356082012,6.333570701932858,60.063911469695675,62.07316880791994,-0.652849809195871,-2.7432232286357277,-8.573385467232669,-17.308987088893872,33.195563563288964,1.8000030517578125,3.4490512710817427,2.2449989318847656,-2.043652112525052,6.533649976294583,0.10067340967985672,4.3893244540896745,1.2475415863037114,84.48260893585787,18.401752487939987,2.144325522204906,8,-0.5249977111816406,-4.724998474121094,-11.712499618530273,-15.39999771118164,1.4500045776367188,1,0.01078325305437744,-15.4000244140625,86.69999694824219,1.4324344387029193,86.05000305175781,-3.222254247058425,86.69999694824219,0.01078325305437744 3762,2020-08-26,88.5,88.5999984741211,87.25,88.0999984741211,56834.0,0.00454031251767173,3.5000063578449447,0.4210555903564143,61.82965982989087,60.79152071733904,-1.001390864677262,-2.6489687994249778,-8.790886444409352,-17.226137092851417,33.66767798545352,1.3499984741210938,3.322581228091366,2.245000457763666,-1.3819313841401737,5.871932299667506,0.43153453681175336,4.058466378715579,0.7735892897338914,96.61021770952408,29.59886456506105,1.8134659209519195,8,-0.9249992370605469,-5.125,-11.037500381469727,-15.799999237060547,1.4000015258789062,2,0.01412429378531077,-1.2962904356082012,88.0999984741211,-15.4000244140625,86.69999694824219,1.4324344387029193,86.05000305175781,0.01412429378531077 3763,2020-08-27,87.1500015258789,89.4000015258789,87.1500015258789,88.30000305175781,63753.0,-0.01525422004656607,-2.9130382862412345,-2.874992847469912,56.85131299093415,59.77650990209891,0.20562634526072543,-1.1657812494990907,-7.239685829172998,-15.485651276542072,33.71715525185985,2.25,3.173817514943778,0.7725017547607393,-2.798356424400694,4.343359933922173,-1.0129273348199774,2.557930844341456,-1.5,40.0,-25.566479857709652,1.7854290895807137,8,0.4249992370605469,-3.7750015258789062,-7.98750114440918,-12.950000762939453,-1.9500045776367188,3,0.014343086381115144,3.5000063578449447,88.5,-1.2962904356082012,88.0999984741211,-15.4000244140625,86.69999694824219,0.014343086381115144 3764,2020-08-28,86.9000015258789,87.80000305175781,86.19999694824219,87.3499984741211,65687.0,-0.0028686172762230067,1.3703686958880574,0.39130117492519884,55.000015707584026,58.37622214400736,0.5967664184595947,-0.5335930038821033,-6.7276002527663366,-14.843451773700096,33.308237050370195,1.600006103515625,2.8509528982894636,0.2625015258789034,-2.551349803371565,3.0763528551293717,-1.1444241387463308,1.6694271905041376,-1.1749999999999972,21.87511175854908,-42.44787424998026,1.406925664625237,8,0.625,-3.5250015258789062,-7.48750114440918,-12.700000762939453,1.4499969482421875,4,0.014959670880743792,-2.9130382862412345,87.1500015258789,3.5000063578449447,88.5,-1.2962904356082012,88.0999984741211,0.014959670880743792 3765,2020-08-31,86.80000305175781,88.6500015258789,86.0999984741211,87.44999694824219,105048.0,-0.0011507304069645619,-1.4878041518731067,1.444440676816656,49.675329339952754,56.926208371588125,0.3056340257163441,-0.3740115511091773,-6.362886304888761,-14.37260266450862,33.1562279043624,2.5500030517578125,2.258823439168964,0.1125030517578125,-2.6740950550971974,2.8991011586128224,-1.2807960016696995,1.5058021051853245,-1.0015015258789077,21.212240311833874,-39.09938907391411,1.3932990534275058,8,0.7249984741210938,-3.4250030517578125,-7.525003433227539,-12.60000228881836,-0.7000045776367188,0,0.03398613876180567,1.3703686958880574,86.9000015258789,-2.9130382862412345,87.1500015258789,3.5000063578449447,88.5,0.03398613876180567 3766,2020-09-01,87.30000305175781,91.0999984741211,87.1500015258789,87.9000015258789,98493.0,0.005760368461068532,-7.77775611410164,0.923083243344758,49.34641468036303,56.09308115399637,-0.13837112014911668,-0.6597469523634061,-6.565948229918519,-14.5014664278807,33.13051762418231,4.299995422363281,1.9784111037940875,0.45500297546387003,-2.07167567633644,2.98168162726418,-0.8083363504362922,1.7183423013640322,-1.4294715258789097,24.000091552734375,-30.985679209926623,1.2633393259001557,9,1.0749969482421875,-2.1250038146972656,-8.075002670288086,-12.525001525878906,-3.4000015258789062,1,0.016609357360303,-1.4878041518731067,86.80000305175781,1.3703686958880574,86.9000015258789,-2.9130382862412345,87.1500015258789,0.016609357360303 3767,2020-09-02,88.8499984741211,89.44999694824219,87.94999694824219,88.0,77697.0,0.017754815213973485,-2.157879520394478,-1.4166677263074907,52.012390336218026,54.892178655741404,-1.6765536463396415,-2.005401105091522,-7.72878468454455,-15.681915075688238,33.10341792851389,2.149993896484375,1.415609788954285,1.8099983215332003,-0.7028310722115805,4.322827715277981,0.553583624660817,3.0664130184055836,-2.7702882703125056,55.00000000000001,5.343409114402995,1.256414696872388,9,-0.47499847412109375,-3.2749977111816406,-9.624998092651367,-13.724998474121094,-4.349998474121094,2,0.007878498476740159,-7.77775611410164,87.30000305175781,-1.4878041518731067,86.80000305175781,1.3703686958880574,86.9000015258789,0.007878498476740159 3768,2020-09-03,87.9000015258789,91.0999984741211,87.9000015258789,89.5,85090.0,-0.010692143664120524,-3.0,-1.8823545251366562,54.90196469532264,55.35030620058659,-0.6017114681042415,-0.8509422399147297,-6.5075181607269315,-14.301073577320906,33.238198490897396,3.1999969482421875,1.1190275768348101,0.7025012969970703,-1.5913052888188588,2.9963078828129994,-0.44440199591089424,1.8494045899050349,-1.6194797912578167,36.00006103515625,-11.760662561226496,1.1469032929079628,9,0.6999969482421875,-2.325000762939453,-8.67500114440918,-12.775001525878906,-4.5,3,0.02275312816019892,-2.157879520394478,88.8499984741211,-7.77775611410164,87.30000305175781,-1.4878041518731067,86.80000305175781,0.02275312816019892 3769,2020-09-04,85.94999694824219,88.5999984741211,85.69999694824219,87.80000305175781,101786.0,-0.0221843520339714,-1.468079994805532,1.1562549173878836,37.45581419423855,53.01520147157774,1.4892231329954484,1.2539237361494884,-4.301698245634668,-11.94076172504117,33.290792530537175,2.9000015258789062,0.9150272395452674,-1.3050029754638643,-3.394299181576841,0.7842932306491122,-2.3496510785203526,-0.2603548724073761,5.150001525878906,4.629628321434778,-35.01444332540195,1.0446481030564876,9,2.450000762939453,0.10000228881835938,-6.524995803833008,-10.474994659423828,-3.8499984741210938,4,-0.008726003800228588,-3.0,87.9000015258789,-2.157879520394478,88.8499984741211,-7.77775611410164,87.30000305175781,-0.008726003800228588 3770,2020-09-07,88.4000015258789,88.9000015258789,86.0999984741211,86.3499984741211,59194.0,0.028504999006714105,-1.196078196712483,-1.108106101845895,55.555567709113824,52.51427438706864,-0.7758667993286252,-0.9950702657615125,-6.487934295737233,-14.011544987122221,33.32113647440792,2.9500045776367188,0.706451282856861,0.9850013732910128,-0.9240073802462518,2.8940101268282774,0.030496996522387576,1.939505750059638,2.6999969482421875,50.000070642522,9.409385127672685,0.9545043767686301,9,-3.814697265625e-06,-2.3500022888183594,-7.5500030517578125,-12.400001525878906,-7.599998474121094,0,-0.0005656453721120114,-1.468079994805532,85.94999694824219,-3.0,87.9000015258789,-2.157879520394478,88.8499984741211,-0.0005656453721120114 3771,2020-09-08,87.69999694824219,89.44999694824219,87.05000305175781,88.55000305175781,79483.0,-0.007918603682736336,-1.232558799733148,-0.4146365064124035,50.180488909282914,51.21992206255664,-0.15485397818508773,-0.24459981191272107,-5.518797488998672,-12.99640825159507,32.81265350196059,2.399993896484375,0.8301323226181268,0.2449970245361328,-1.6520640517699974,2.142058100842263,-0.7035335136169323,1.193527562689198,3.2920014953613332,37.03702657147822,-2.0295737132197758,0.9485305381530634,9,0.7000007629394531,-0.5249977111816406,-6.849998474121094,-11.224998474121094,-7.1999969482421875,1,-0.018243996919012018,-1.196078196712483,88.4000015258789,-1.468079994805532,85.94999694824219,-3.0,87.9000015258789,-0.018243996919012018 3772,2020-09-09,90.1500015258789,90.1500015258789,87.4000015258789,88.0,78280.0,0.027936199120766725,1.558137719344937,-2.5293953972642087,61.23780104425794,51.70730962403707,-2.6219143851350992,-2.6202343729572704,-7.641473205911353,-15.09547248494151,32.29056419503535,2.75,0.835631118180828,2.5625015258789006,0.31449063065996086,4.81051242109784,1.4384960782694378,3.6865069734883633,0.736156887817387,82.40746889256543,40.120269910866554,1.124005447609469,9,-1.7500038146972656,-2.825000762939453,-9.050003051757812,-13.325004577636719,-12.450004577636719,2,-0.06932889511051032,-1.232558799733148,87.69999694824219,-1.196078196712483,88.4000015258789,-1.468079994805532,85.94999694824219,-0.06932889511051032 3773,2020-09-10,88.6500015258789,90.4499969482422,88.44999694824219,90.0,63841.0,-0.016638934826522456,-1.285704320834276,-0.6279058214013236,58.02468438098549,52.043383921081684,-0.9909748506555758,-1.1434161158340714,-5.860287328233397,-13.325535708218155,31.669622541373215,2.000000000000014,0.6656418518697507,1.040001296997076,-1.242564593157141,3.322567187151293,-0.10128164808003248,2.1812842420741845,2.1324336585083046,62.10535952919389,15.131342334038024,1.1412829450771105,9,-0.2500038146972656,-1.3250007629394531,-7.5500030517578125,-11.825004577636719,-10.650001525878906,3,-0.04681332717932807,1.558137719344937,90.1500015258789,-1.232558799733148,87.69999694824219,-1.196078196712483,88.4000015258789,-0.04681332717932807 3774,2020-09-11,89.9000015258789,91.25,88.5,88.69999694824219,86469.0,0.014100394568353103,-2.437503278258589,-0.888893284429801,59.52381709264849,53.13766033804788,-1.978760391721167,-2.2322069163990648,-6.799107422958812,-14.353869908204075,31.952875660073175,2.75,0.45063968839292556,2.1150012969970646,-0.30924107115070854,4.539243665144838,0.9028801129231709,3.3271224810709583,-4.200004577636719,73.7864451624468,23.809312083907557,1.2121211840738884,9,-1.4250030517578125,-2.5,-8.700002670288086,-13.075004577636719,-12.400001525878906,4,-0.07230255717102396,-1.285704320834276,88.6500015258789,1.558137719344937,90.1500015258789,-1.232558799733148,87.69999694824219,-0.07230255717102396 3775,2020-09-14,90.9000015258789,90.9000015258789,88.9000015258789,90.4499969482422,70513.0,0.011123470334003738,7.8887984673550005,0.37500238417668424,58.536589904455845,54.15879091850263,-2.61054043312258,-3.2906583156547526,-7.548874629034202,-15.09938963274439,31.82647612835235,2.0,0.4490159026864262,3.045001220703128,0.3468721931431702,5.7431302482630855,1.695936706923149,4.394065734483107,-5.0890045166015625,91.66669694206378,44.151819922873486,1.3490645137799795,9,-2.4250030517578125,-3.5,-9.050003051757812,-14.075004577636719,-13.300003051757812,0,-0.09680971291570861,-2.437503278258589,89.9000015258789,-1.285704320834276,88.6500015258789,1.558137719344937,90.1500015258789,-0.09680971291570861 3776,2020-09-15,93.0999984741211,93.8000030517578,90.6999969482422,91.0,90012.0,0.02420238626306137,-1.296296924228941,4.666615804554002,62.63735526685896,55.33934257746273,-4.3597626993785354,-5.268533560619147,-9.464691625543708,-17.083818226599888,31.97450535269536,3.1000061035155966,0.578030503503868,4.932498168945315,1.4043742214781503,8.46062211641248,3.1684361952117257,6.696560142678905,-7.1802214050293,89.0624310821461,45.78495966101424,1.7640619737335832,9,-3.3499984741210938,-4.049995422363281,-11.024999618530273,-16.275001525878906,-17.449996948242188,1,-0.13211595729276293,7.8887984673550005,90.9000015258789,-2.437503278258589,89.9000015258789,-1.285704320834276,88.6500015258789,-0.13211595729276293 3777,2020-09-16,94.5500030517578,94.5500030517578,92.4499969482422,93.0,85759.0,0.015574700337291247,1.7096799598350216,0.7380972276213279,70.21857160307658,57.0411877894354,-5.49393861578919,-6.508812896811108,-10.557839020489908,-18.290070412227593,32.63278362898229,2.1000061035155966,0.8931290490723001,6.037502670288077,1.5135450743450605,10.561460266231094,3.775523872316569,8.299481468259586,-8.315016943359367,100.0,53.981927134665156,2.2619787979715067,9,-4.425003051757798,-4.575000762939439,-11.900003433227525,-17.150005340576158,-13.300003051757798,2,-0.14859865254649074,-1.296296924228941,93.0999984741211,7.8887984673550005,90.9000015258789,-2.437503278258589,89.9000015258789,-0.14859865254649074 3778,2020-09-17,94.0999984741211,95.9000015258789,93.3000030517578,93.9499969482422,104677.0,-0.00475943482931851,-2.586231209188965,0.09677498744843188,69.4594351613348,60.59714567466832,-4.550511415072151,-5.771922975621067,-9.78914613198711,-17.554142606343106,33.33729632536559,2.599998474121108,1.2040546099845244,5.217498016357425,0.14100153120776326,10.293994501507086,2.679249773782601,7.755746258932248,-7.366111349121098,75.6756394513848,25.50467527012342,2.538248242574828,9,-3.0999984741210938,-3.3249969482421875,-11.087499618530273,-16.575000762939453,-14.099998474121094,3,-0.1742826970437109,1.7096799598350216,94.5500030517578,-1.296296924228941,93.0999984741211,7.8887984673550005,90.9000015258789,-0.1742826970437109 3779,2020-09-18,92.8499984741211,94.9499969482422,92.6500015258789,93.9499969482422,202722.0,-0.013283740916784081,-2.0666761610726154,-7.333248563146102,65.39437723809944,61.6903467334445,-2.4795691817717227,-4.201791924556801,-8.289664367006694,-16.06889007368916,34.37049304331599,2.2999954223632955,1.3434409394622833,3.627498245239252,-1.5598828148112602,8.814879305289764,1.033807715213996,6.221188775264508,-5.3828221970507855,56.42852783203125,2.48730455434886,2.5936905300252575,9,-1.3749961853027344,-2.0749969482421875,-9.424999237060547,-15.125,-13.049995422363281,4,-0.1599353658391286,-2.586231209188965,94.0999984741211,1.7096799598350216,94.5500030517578,-1.296296924228941,93.0999984741211,-0.1599353658391286 3780,2020-09-21,90.0,93.1500015258789,89.30000305175781,93.0,141614.0,-0.030694652891302243,1.333330250752535,2.7272765104487817,56.136352444490996,62.352109348467614,0.6942664566119845,-1.1508964076734571,-5.2777976904694555,-12.96189725420561,34.554316051646964,3.8499984741210938,1.4505578194499549,0.6124996185302791,-4.445362689047613,5.670361926108171,-1.916431535258667,3.141430772319225,-1.8581977030249988,10.606016819350923,-45.17597398184475,2.5289311537889465,9,1.6500015258789062,0.7750015258789062,-5.8125,-12.275001525878906,-10.449996948242188,0,-0.13888888888888884,-2.0666761610726154,92.8499984741211,-2.586231209188965,94.0999984741211,1.7096799598350216,94.5500030517578,-0.13888888888888884 3781,2020-09-22,89.05000305175781,91.0500030517578,88.5,89.8499984741211,117937.0,-0.010555521647135468,-1.6842115830177695,0.26666514078776044,50.467300048521494,61.155387015608014,2.074004059643187,-0.13289171831252133,-4.102710887630963,-11.808117631997504,34.609167045642685,2.5500030517577983,2.026957574001443,-0.38499755859375284,-5.409683580368565,4.639688463181059,-2.897340569481159,2.1273454522936532,6.849998474121094,7.432472139828215,-46.44708035441331,2.5123430108874074,9,3.1249961853027344,1.7249984741210938,-4.100002288818359,-10.700004577636719,-11.850006103515625,1,-0.128579496746134,1.333330250752535,90.0,-2.0666761610726154,92.8499984741211,-2.586231209188965,94.0999984741211,-0.128579496746134 3782,2020-09-23,89.75,90.5999984741211,88.75,89.0999984741211,99647.0,0.00786071784675113,-1.7407415779866289,-0.8125065565484422,54.37351538052251,60.74970157111212,1.46540264873029,-0.7741302977595694,-4.598692759964308,-12.279830370819298,34.63085138199342,1.8499984741210938,2.154971065993209,0.25249938964843466,-4.754282414367353,5.259281193664222,-2.250891512359459,2.7558902916563284,6.002001495361327,16.891888408786997,-37.62795143210184,2.5033909020078964,9,2.450000762939453,1.0250015258789062,-4.799999237060547,-11.400001525878906,-13.699996948242188,2,-0.1571030470654161,-1.6842115830177695,89.05000305175781,1.333330250752535,90.0,-2.0666761610726154,92.8499984741211,-0.1571030470654161 3783,2020-09-24,88.4000015258789,90.25,88.1500015258789,89.0,126841.0,-0.015041765728368683,-2.8181843402992115,-0.9230724086528869,55.961078599058276,60.353841738490985,3.1024667962389003,0.7107575154575727,-2.999743599315039,-10.69031472127827,34.2585355441254,2.0999984741210938,2.4179902197840875,-1.159999084472659,-6.073738821077626,3.753740652132308,-3.6168689527751354,1.2968707838298172,7.206959939575199,3.6764730631702998,-54.79316431155584,2.456869868302483,9,3.625,2.375,-3.450000762939453,-10.050003051757812,-10.25,3,-0.08088236880613353,-1.7407415779866289,89.75,-1.6842115830177695,89.05000305175781,1.333330250752535,90.0,-0.08088236880613353 3784,2020-09-25,88.19999694824219,88.6500015258789,86.55000305175781,88.19999694824219,89259.0,-0.0022624951830817475,3.6666158045538544,-0.0,49.453539724316364,59.344613940697705,3.392749948328813,1.0678998838657208,-2.575381765697756,-10.282257063021234,34.23001846597727,2.0999984741210938,2.292579242543283,-1.4250034332275447,-6.223632554841956,3.3736256883868663,-3.824317994034743,0.9743111275796537,7.1086861196289135,24.999913302314827,-33.114211442382455,2.3993145608072024,9,3.025005340576172,2.5750045776367188,-3.2499961853027344,-9.849998474121094,-9.099998474121094,4,-0.09297049015834025,-2.8181843402992115,88.4000015258789,-1.7407415779866289,89.75,-1.6842115830177695,89.05000305175781,-0.09297049015834025 3785,2020-09-28,89.75,90.0,88.8499984741211,89.0,84054.0,0.017573731353612176,-1.1904727304433755,100.0,55.352485826862626,58.53518400292034,1.8578353628213478,-0.26326272631169445,-3.867107406797743,-11.605098071700837,34.059786807833994,1.8000030517578125,2.375106877342077,-0.02250022888183878,-4.633183196086748,4.58818273832307,-2.327841712484286,2.2828412547206085,5.033162266904299,71.11104329427106,9.904052386053067,2.3053414836024535,9,1.4750022888183594,1.0499992370605469,-4.612499237060547,-11.400001525878906,-8.550003051757812,0,-0.11086347574643107,3.6666158045538544,88.19999694824219,-2.8181843402992115,88.4000015258789,-1.7407415779866289,89.75,-0.11086347574643107 3786,2020-09-29,88.75,90.5,88.75,89.6500015258789,97998.0,-0.011142061281337101,-2.8888822955961513,-1.2000020345052083,46.045194452526424,55.849253208414765,2.4316067627340914,0.8969229185211702,-2.5796632987821226,-10.410185702339334,33.14635207005851,1.75,2.3118105535535847,-1.0950000762939425,-5.58603272355262,3.396032570964735,-3.340516399923274,1.1505162473353892,5.539172713995512,54.32097370022285,-4.030624056393151,2.2455163236293356,9,2.4750022888183594,2.049999237060547,-3.3374996185302734,-10.400001525878906,-3.8499984741210938,1,-0.10366193744498242,-1.1904727304433755,89.75,3.6666158045538544,88.19999694824219,-2.8181843402992115,88.4000015258789,-0.10366193744498242 3787,2020-09-30,89.55000305175781,89.94999694824219,88.25,88.5999984741211,105664.0,0.009014118893045708,-1.0606004559137001,-1.0555588522019244,52.64706212343906,53.981211759759674,0.9473953655503351,0.16026839288221595,-3.2011156093817874,-10.963937551996338,32.09729684230878,1.6999969482421875,2.2154474006098184,-0.3299972534179716,-4.799237677984507,4.139243171148564,-2.5646174657012324,1.9046229588652892,4.274819482503432,75.94942576689961,17.326090949881944,2.2346202122832666,9,1.1999969482421875,1.2499961853027344,-4.075002670288086,-11.200004577636719,-3.9500045776367188,2,-0.13791184458561778,-2.8888822955961513,88.75,-1.1904727304433755,89.75,3.6666158045538544,88.19999694824219,-0.13791184458561778 3788,2020-10-01,89.9000015258789,91.6500015258789,89.3499984741211,89.55000305175781,113610.0,0.003908413871508198,-5.133279080413001,0.3684176711987729,50.0,52.27072539997086,-0.06819747862182624,-0.03395339894382232,-3.324517598629029,-11.039198886040424,30.740237777937722,2.3000030517578125,1.8326185730144857,-0.07999877929687216,-4.451124787488297,4.291127228894553,-2.2655617833925845,2.10556422479884,3.488331839432135,65.68626424341068,8.609966676087978,2.1855630040957132,10,-0.049999237060546875,0.8999977111816406,-4.42500114440918,-9.825000762939453,-6.450004577636719,3,-0.15406004715288224,-1.0606004559137001,89.55000305175781,-2.8888822955961513,88.75,-1.1904727304433755,89.75,-0.15406004715288224 3789,2020-10-02,85.19999694824219,89.5,84.75,89.5,143345.0,-0.0522803614890236,1.2093007576160821,-12.285776566757493,35.60605681121534,49.989581440718005,3.835924560597121,4.8559491580205645,1.6295119885318456,-6.111352312526847,30.220902130568323,5.150001525878906,1.0018488902164222,-4.742503356933597,-9.269298605066567,-0.21570810880062652,-7.005900981000082,-2.4791057328671116,7.778036598255653,6.521693459841198,-44.27153811870013,2.263397624066482,10,3.0000038146972656,5.125003814697266,0.27500343322753906,-5.124996185302734,-0.4499969482421875,4,-0.0827464281089828,-5.133279080413001,89.9000015258789,-1.0606004559137001,89.55000305175781,-2.8888822955961513,88.75,-0.0827464281089828 3790,2020-10-05,88.3499984741211,88.6500015258789,85.5,85.5999984741211,115941.0,0.03697185021957794,-1.1355964640952563,-0.6395344298362343,38.55422528427285,48.6659064669126,0.4774673486157184,1.7939881603465153,-1.2616974479247176,-9.055992893206195,29.576950098470412,3.4500045776367188,0.2240310344212446,-1.5900016784667912,-6.120437741375369,2.9404343844417866,-3.855219709921073,0.6752163529874906,3.969792388656913,52.17387939146193,5.964442733157448,2.2652180314542867,10,-0.14999771118164062,1.9750022888183594,-2.8999977111816406,-8.27499771118164,-4.4499969482421875,0,-0.10469722874652287,1.2093007576160821,85.19999694824219,-5.133279080413001,89.9000015258789,-1.0606004559137001,89.55000305175781,-0.10469722874652287 3791,2020-10-06,86.0999984741211,88.55000305175781,85.94999694824219,88.0,126714.0,-0.02546689347888398,-1.3636369941635254,-0.6909096457741477,30.394430650962306,46.00156371918369,2.531183761973608,4.129706486915168,1.1618093349892717,-6.55414901232983,28.720383092303294,2.600006103515625,-0.5063967273124064,-3.7600017547607365,-8.50825441175887,0.9882509022373966,-6.134128083259796,-1.385875426261677,5.6142091196346655,19.565190950434378,-19.02052709278054,2.374126328499064,10,2.1000022888183594,4.225002288818359,-0.6499977111816406,-6.024997711181641,-0.6500015258789062,1,-0.056910587836440985,-1.1355964640952563,88.3499984741211,1.2093007576160821,85.19999694824219,-5.133279080413001,89.9000015258789,-0.056910587836440985 3792,2020-10-07,83.9000015258789,86.44999694824219,83.19999694824219,86.0,164001.0,-0.025551649096758555,1.1666721767989523,1.1052614671715448,28.111597398540525,42.907176919126165,4.262320042557548,6.152924937648862,3.540728427139186,-4.153260567290872,27.928336022949047,3.25,-0.9185791254761853,-5.647498703002924,-11.087649618814254,-0.20734778719159408,-8.367574160908589,-2.927423245097259,7.2570694603763855,8.284073354105741,-24.552095604807192,2.7200754579056645,10,3.5249977111816406,5.649997711181641,2.874998092651367,-3.0250015258789062,1.0,2,0.011918950915531967,-1.3636369941635254,86.0999984741211,-1.1355964640952563,88.3499984741211,1.2093007576160821,85.19999694824219,0.011918950915531967 3793,2020-10-08,84.5,85.80000305175781,83.25,84.30000305175781,139773.0,0.007151352362443353,-1.2173910159022907,-0.09523671121994107,31.567333528475146,40.919820675143804,3.4094706638781105,5.508501274809305,2.994913948396487,-4.548435783114016,26.998822958820973,2.5500030517578125,-1.1201148829822927,-4.840000152587891,-10.72285711055875,1.0428568053829679,-7.78142863157332,-1.8985716736024614,5.861363582453976,20.634959079822803,-8.836193066124029,2.941428478985429,10,2.924999237060547,5.049999237060547,2.4750003814697266,-3.625,0.40000152587890625,3,0.013017733421551325,1.1666721767989523,83.9000015258789,-1.3636369941635254,86.0999984741211,-1.1355964640952563,88.3499984741211,0.013017733421551325 3794,2020-10-09,83.4000015258789,85.0,83.4000015258789,84.9000015258789,112861.0,-0.013017733421551436,-1.133331298828125,-7.500114442664225,34.210531118983866,38.57071459649061,4.198503775244063,6.426034009192932,4.234145259425446,-3.2559146563485513,25.76992669200201,1.5999984741210938,-1.5336998789747156,-5.6149986267089815,-12.059016833582561,0.8290195801645979,-8.837007730145771,-2.392989523272192,6.245225393153888,3.669805681584337,-27.02325608190366,3.222009103436791,10,4.024997711181641,6.149997711181641,3.687498092651367,-2.5250015258789062,2.8499984741210938,4,0.0005994654849947878,-1.2173910159022907,84.5,1.1666721767989523,83.9000015258789,-1.3636369941635254,86.0999984741211,0.0005994654849947878 3795,2020-10-12,82.0999984741211,83.8499984741211,82.0999984741211,83.4000015258789,133242.0,-0.015587566282650789,-1.6923013721140416,0.866668701171875,33.64705392382312,37.19314342663469,4.804478033495968,7.41302975146742,5.528970005259879,-1.8065166534123875,24.626245690190597,1.75,-1.9522659212921099,-6.475001525878909,-13.548116315668324,0.5981132639105056,-10.011558920773624,-2.9384441309841947,6.900705447832635,0.0,-32.24592747856341,3.536557394894709,10,4.775001525878906,6.900001525878906,5.125,-1.2249984741210938,3.0500030517578125,0,0.032277729295137725,-1.133331298828125,83.4000015258789,-1.2173910159022907,84.5,1.1666721767989523,83.9000015258789,0.032277729295137725 3796,2020-10-13,80.80000305175781,82.30000305175781,80.80000305175781,82.0,126644.0,-0.015834292893112,-1.500006357844945,0.9230724086528869,29.51946350531648,34.62341024684329,5.4291009245783926,8.162804181370774,6.861766914866536,-0.3551854284205973,22.755486147364167,1.5,-2.258340865857434,-7.159997177124026,-14.700037633879575,0.38004327963152207,-10.9300174055018,-3.389976948746252,7.372616216455995,0.0,-32.775834593941745,3.7700202283777773,10,5.424999237060547,7.549999237060547,6.424995422363281,1.8749961853027344,3.2999954223632812,1,0.03836631629995524,-1.6923013721140416,82.0999984741211,-1.133331298828125,83.4000015258789,-1.2173910159022907,84.5,0.03836631629995524 3797,2020-10-14,80.5,81.75,80.1500015258789,81.0,111143.0,-0.0037129089161747064,-1.6666709052299633,0.4166677263074908,31.009621468518304,32.51336818778977,4.816907667408216,7.753787328693448,7.165971498499587,0.14145166330814618,20.673300475252503,1.5999984741210938,-2.8748912897525685,-6.757500076293951,-14.33032315896557,0.8153230063776675,-10.54391161762976,-2.9710885349581417,6.640452997909975,6.19466158580636,-29.011952610439636,3.7864115413358115,10,4.325000762939453,7.525001525878906,7.287498474121094,2.174999237060547,3.0,2,0.06149064531977877,-1.500006357844945,80.80000305175781,-1.6923013721140416,82.0999984741211,-1.133331298828125,83.4000015258789,0.06149064531977877 3798,2020-10-15,77.69999694824219,80.0,77.4000015258789,80.0,148824.0,-0.034782646605687084,1.2608652385343622,4.600006103515625,27.56411134216647,31.619818691228787,6.374717110020143,9.762684760527137,9.944173914360462,3.0599345466073373,18.43386784337054,3.0999984741210938,-3.330025865225082,-8.737503051757812,-16.73065030178421,-0.744355801731416,-12.73407667677101,-4.740929426744614,8.321983814142811,3.947308981505741,-31.20576143740145,3.996573625013199,10,5.325004577636719,8.950004577636719,10.16250228881836,4.975002288818359,6.0,3,0.09266415521782845,-1.6666709052299633,80.5,-1.500006357844945,80.80000305175781,-1.6923013721140416,82.0999984741211,0.09266415521782845 3799,2020-10-16,78.0,79.5,77.5,77.5,125956.0,0.003861043288813093,-7.0,-0.21739101590229082,23.476308931451214,29.944494652026382,5.5272371644039,8.7412846707891,9.623794812054726,2.9045110988911205,16.518907816006944,2.0,-4.047627959207688,-7.695000076293951,-15.935140096798179,0.5451399442102769,-11.815070086546058,-3.574930066041844,6.470024499813903,9.302306325658199,-20.42234539353175,4.120070010252111,10,4.975002288818359,8.650001525878906,9.862499237060547,4.674999237060547,4.900001525878906,4,0.08846155802408862,1.2608652385343622,77.69999694824219,-1.6666709052299633,80.5,-1.500006357844945,80.80000305175781,0.08846155802408862 3800,2020-10-19,77.5,79.3499984741211,74.0,78.3499984741211,66853.0,-0.0064102564102563875,2.7543869042042,-1.6999969482421875,24.018486737545416,29.2360564394245,4.834734950183062,8.703008104779144,10.084293636125011,3.499749581853237,16.729716640554297,5.349998474121094,-4.830472778127586,-7.570000076293951,-16.315971332948095,1.175971180360193,-11.942985704621023,-3.197014447966879,5.697420364505604,42.16865919415239,14.912704347052397,4.372985628327074,10,2.7249984741210938,7.450000762939453,10.4375,5.450000762939453,1.4499969482421875,0,0.11290322580645151,-7.0,78.0,1.2608652385343622,77.69999694824219,-1.6666709052299633,80.5,0.11290322580645151 3801,2020-10-20,77.5999984741211,79.30000305175781,77.19999694824219,77.5,124582.0,0.0012903028918851422,-4.999978201872459,-0.11764547486334384,21.479708910438944,28.499179940746547,3.802038377504303,8.117405222463887,9.890336934960942,3.514101796062903,17.34990879883801,2.100006103515625,-4.966762561123872,-6.897501373291021,-16.036687480274935,2.2416847336928925,-11.467094426782978,-2.3279083197990644,3.757937817483395,46.451593214465724,24.30764461589333,4.569593053491958,10,2.3000030517578125,7.350002288818359,10.337501525878906,5.650001525878906,0.5,1,0.0972938556728924,2.7543869042042,77.5,-7.0,78.0,1.2608652385343622,77.69999694824219,0.0972938556728924 3802,2020-10-21,75.6500015258789,78.19999694824219,75.6500015258789,78.0,119851.0,-0.025128827146723376,-1.1702102792360212,-23.500343327992677,18.403551947880587,27.03653754290271,4.982686885340712,9.440946202275455,11.702436602681033,5.584238355006079,18.108890180920223,2.5499954223632812,-5.501190757700201,-8.142498397827154,-17.739552810663852,1.454556015009544,-12.94102560424551,-3.343971191408798,4.2363475074046875,27.500025431315105,10.41511095989464,4.798527206418349,10,3.8499984741210938,9.299999237060547,13.75,8.924999237060547,4.25,2,0.11169856943560741,-4.999978201872459,77.5999984741211,2.7543869042042,77.5,-7.0,78.0,0.11169856943560741 3803,2020-10-22,81.25,81.25,74.80000305175781,75.5999984741211,251697.0,0.07402509400089574,1.2831841438268763,-2.4042575295679813,41.57783057080892,27.85512637088327,-1.2592268529795945,3.454960183822209,6.004203729985562,0.14774315544757144,18.688188748886297,6.4499969482421875,-5.560941559245563,-2.184999847412115,-11.590155347635005,7.220155652810774,-6.88757759752356,2.5175779026993297,-7.25,100.0,78.2089685274564,4.702577750111447,10,-2.325000762939453,3.700000762939453,8.80000114440918,3.700000762939453,-1.25,3,0.027692307692307683,-1.1702102792360212,75.6500015258789,-4.999978201872459,77.5999984741211,2.7543869042042,77.5,0.027692307692307683 3804,2020-10-23,80.0,81.80000305175781,80.0,81.05000305175781,96764.0,-0.01538461538461533,-2.4285672765320507,-0.18584119790914136,30.62644954101482,27.519503661682347,-0.6059594194538107,4.2784996121093,7.1974469521082085,1.5284935544264613,19.98338855522367,1.8000030517578125,-5.404394216236014,-3.0250000000000057,-12.269088199085786,6.219088199085775,-7.647044099542896,1.5970440995428845,-5.855000000000004,76.92304682685781,56.53903489622983,4.622044099542889,10,-1.8499984741210938,4.474998474121094,10.887500762939453,5.625,0.8499984741210938,4,0.04624996185302743,1.2831841438268763,81.25,-1.1702102792360212,75.6500015258789,-4.999978201872459,77.5999984741211,0.04624996185302743 3805,2020-10-26,79.80000305175781,82.19999694824219,79.5,80.30000305175781,94458.0,-0.002499961853027366,-3.9090581217922042,0.4761890921773502,33.84615926347753,28.000247634811355,-0.8566083320977356,3.8945214228374425,7.237255432435703,1.8131005773657876,20.876005667165025,2.6999969482421875,-5.436905626749578,-2.727497100830078,-11.506987553097815,6.051993351437659,-7.117242326963947,1.6622481253037904,-5.348802929687508,67.56762329730331,45.135208295676264,4.389745226133867,10,-1.7000045776367188,3.7749977111816406,11.32499885559082,6.249996185302734,-2.8000030517578125,0,0.03884709718758339,-2.4285672765320507,80.0,1.2831841438268763,81.25,-1.1702102792360212,75.6500015258789,0.03884709718758339 3806,2020-10-27,79.55000305175781,80.4000015258789,77.6500015258789,80.3499984741211,108180.0,-0.0031328319603929344,5.111100750222524,1.5999908447265625,37.606838721513114,28.733271774032996,-0.8968846019008225,3.6047590782632,7.4062897435854325,2.135938815250853,21.78878660298568,2.75,-5.53246753484197,-2.5174972534179716,-10.878325559134822,5.843331052298879,-6.697911406276404,1.6629168994404608,-4.633875120117196,64.18924213243815,38.31615503425334,4.180414152858427,10,-1.4500045776367188,3.2749977111816406,11.662498474121094,6.899997711181641,-7.650001525878906,1,-0.007542502583252508,-3.9090581217922042,79.80000305175781,-2.4285672765320507,80.0,1.2831841438268763,81.25,-0.007542502583252508 3807,2020-10-28,77.19999694824219,78.80000305175781,76.25,78.0,107499.0,-0.02954124466829544,1.1249944369210425,1.000009536797734,31.088077985840172,29.124823623330077,1.0457615425109879,5.251332756970612,9.620563109637814,4.550647647324226,23.105689756149676,3.3000030517578125,-5.5945265031807025,-4.250003051757815,-12.092129459660896,3.5921233561452652,-8.171066255709349,-0.32893984780628216,-1.8468368756054758,32.432376702696686,5.653114976574955,3.9210632039515385,10,0.9000015258789062,5.625003814697266,14.275003433227539,9.375003814697266,-7.6999969482421875,2,0.011658051314202833,5.111100750222524,79.55000305175781,-3.9090581217922042,79.80000305175781,-2.4285672765320507,80.0,0.011658051314202833 3808,2020-10-29,76.05000305175781,77.44999694824219,75.3499984741211,77.0,114651.0,-0.014896294584770153,1.2702798558243498,1.1874916553815635,31.007754383156495,29.961650895741776,2.16473518759787,5.5975051500920046,10.649288896712676,5.8399481386152985,23.93898205167461,2.0999984741210938,-5.485281906611689,-4.7074970245361385,-11.819922248714846,2.404928199642569,-8.263709636625492,-1.1512844124467847,6.149993896484375,10.21904720535773,-18.678565915079034,3.556212612089351,10,2.0499954223632812,6.774997711181641,15.437498092651367,10.52499771118164,-7.25,3,0.050624566990495445,1.1249944369210425,77.19999694824219,5.111100750222524,79.55000305175781,-3.9090581217922042,79.80000305175781,0.050624566990495445 3809,2020-10-30,78.1500015258789,78.44999694824219,75.25,76.0,122023.0,0.02761339105656435,1.3272769644358255,-2.263166771069243,40.19851576994435,31.75943189934166,0.09862336590043697,3.1012611536869628,8.470878645159615,3.8960752970623247,25.932651005804498,3.1999969482421875,-5.381953135371148,-2.2549987792968693,-9.135397530985983,4.625399972392245,-5.695198155141426,1.1852005965476877,3.912995452880864,41.72665898238103,8.79473639035168,3.440199375844555,10,0.34999847412109375,4.674999237060547,13.25,8.424999237060547,-10.349998474121094,4,0.023672404836850625,1.2702798558243498,76.05000305175781,1.1249944369210425,77.19999694824219,5.111100750222524,79.55000305175781,0.023672404836850625 3810,2020-11-02,79.0999984741211,79.9000015258789,77.6500015258789,78.5,110814.0,0.012156070757434412,1.045450289396204,0.2790688596724685,45.7070581548806,34.45135959316851,-0.6711215540989741,1.4996327624049286,7.430937834085171,3.104522992210576,27.798853313271866,2.25,-4.8779233462678775,-0.8425018310546903,-6.631172654585342,4.946168992475961,-3.736837242820016,2.0518335807106354,2.690478625488282,74.75722977507367,36.10395955501467,2.8943354117653275,11,-0.5999984741210938,3.7250022888183594,11.900003433227539,7.475002288818359,-10.349998474121094,0,0.022123894232090713,1.3272769644358255,78.1500015258789,1.2702798558243498,76.05000305175781,1.1249944369210425,77.19999694824219,0.022123894232090713 3811,2020-11-03,81.19999694824219,81.5,79.25,79.5999984741211,53720.0,0.026548653788004195,1.045450289396204,2.6666709052299633,51.620363992915955,38.14211648706133,-2.4660936568791527,-1.039583679981078,5.218410076537438,1.1209040909455013,29.525843148675246,2.4000015258789062,-4.238221242560456,1.5024967193603516,-3.5578212527428263,6.5628146914635295,-1.0276622666912374,4.0326557054119405,0.3288610673828174,95.199951171875,50.27460638065227,2.5301589860515907,11,-2.6999969482421875,1.6250038146972656,9.812503814697266,5.375003814697266,-12.699996948242188,1,-0.051724102291768714,1.045450289396204,79.0999984741211,1.3272769644358255,78.1500015258789,1.2702798558243498,76.05000305175781,-0.051724102291768714 3812,2020-11-04,84.9000015258789,84.94999694824219,80.6500015258789,80.9000015258789,104362.0,0.04556656055042896,1.0975634264617766,2.5000023841880648,66.00001559787856,40.85569260118017,-5.270219502730086,-4.912706530611871,1.4336552642462266,-2.480740215458738,29.948550951575026,4.299995422363281,-3.4585660601683657,5.152501296997073,-0.09881208244478046,10.403814676438927,2.5268446072761463,7.778157986718,-9.650001525878906,99.48458311244788,47.336129333743244,2.6256566897209255,11,-4.8000030517578125,-2.075000762939453,6.112499237060547,1.6749992370605469,-15.599998474121094,2,-0.15312131644706017,1.045450289396204,81.19999694824219,1.045450289396204,79.0999984741211,1.3272769644358255,78.1500015258789,-0.15312131644706017 3813,2020-11-05,85.5999984741211,86.9000015258789,85.19999694824219,85.55000305175781,85736.0,0.008244958017213033,-3.533299425258125,0.012498855590820312,66.59389308246713,44.8520752168971,-5.9097519779342775,-5.82470461341822,0.6988158850921167,-3.0621391289043913,30.40283438396809,2.0,-2.5685927016700987,5.797498321533197,0.31849784032466744,11.276498802741727,3.0579980809289395,8.536998562137455,-10.155998535156243,88.84117698293832,29.981119423732117,2.7395002406042637,11,-4.524997711181641,-2.7749977111816406,5.17500114440918,0.9750022888183594,-16.9499969482422,3,-0.18808409767657308,1.0975634264617766,84.9000015258789,1.045450289396204,81.19999694824219,1.045450289396204,79.0999984741211,-0.18808409767657308 3814,2020-11-06,83.44999694824219,85.69999694824219,83.3499984741211,85.69999694824219,84530.0,-0.025116840703319654,1.0888875325520833,-45.00412025026705,62.11812608303271,47.99340486351434,-3.597185861595932,-3.869138240267162,2.796332879312075,-0.7752984907703393,30.8590640850114,2.3499984741210938,-1.3686722920181182,3.6449970245361385,-1.8409555927067203,9.130949641778997,0.9020207159147162,6.387973333157561,-7.547756945800771,62.70265321473818,1.6597300314692731,2.7429763086214285,11,-2.3749961853027344,-1.6999969482421875,6.875003814697266,3.1250038146972656,-14.449996948242188,4,-0.17555415736648472,-3.533299425258125,85.5999984741211,1.0975634264617766,84.9000015258789,1.045450289396204,81.19999694824219,-0.17555415736648472 3815,2020-11-09,84.75,86.5999984741211,84.1500015258789,84.19999694824219,111492.0,0.015578227672843559,-6.538522935349078,-0.24444580078125,63.883502222006264,50.91303414134691,-4.605509163388604,-5.228498324481848,1.4610930705084968,-1.9303120425966398,30.826555252504846,3.1500015258789062,-1.1455947101559758,4.8125,-1.0236729271175165,10.648672927117516,1.8944135364412489,7.730586463558751,-8.407849536621086,71.89541049624964,8.634721322280754,2.9180864635587564,11,-3.674999237060547,-3.424999237060547,4.512500762939453,1.8250007629394531,-15.900001525878892,0,-0.19999996399105824,1.0888875325520833,83.44999694824219,-3.533299425258125,85.5999984741211,1.0975634264617766,84.9000015258789,-0.19999996399105824 3816,2020-11-10,83.9000015258789,85.30000305175781,81.8499984741211,84.44999694824219,159114.0,-0.01002948052060293,2.06666033711637,-0.9999861284505479,66.73428406239205,54.87372370540823,-3.4347760575767268,-4.35777315558758,2.2491322649034373,-0.928416135131414,30.606488578875744,3.4500045776367188,-0.5540267424101302,3.8075016021728487,-2.2841899072540883,9.899193111599786,0.7616558474593802,6.853347356886317,-7.135537019999987,52.0,-15.132144742903122,3.0458457547134703,11,-2.825000762939453,-2.625,5.362499237060547,2.674999237060547,-15.849998474121094,1,-0.18057212455718363,-6.538522935349078,84.75,1.0888875325520833,83.44999694824219,-3.533299425258125,85.5999984741211,-0.18057212455718363 3817,2020-11-11,85.44999694824219,86.6500015258789,84.1500015258789,84.1500015258789,74440.0,0.018474319358447122,-2.8461673895054376,-2.3636477132433518,60.19417188070585,58.11665898291371,-4.125254906895762,-5.816107905375162,0.6039425487861791,-2.2832263018515846,30.032332347838185,2.75,-0.0004370950427414755,5.109997177124029,-1.4366443151538562,11.656638669401914,1.8366764309850936,8.383317923262965,-8.280110961563267,71.28705541807547,7.969093617542207,3.273320746138942,11,-4.374996185302734,-4.999996185302734,3.8125038146972656,1.1250038146972656,-17.399993896484375,2,-0.19836158634983858,2.06666033711637,83.9000015258789,-6.538522935349078,84.75,1.0888875325520833,83.44999694824219,-0.19836158634983858 3818,2020-11-12,84.9000015258789,86.1500015258789,84.25,85.0,69506.0,-0.00643645923938907,-1.7142849357769168,-0.07692217403297084,62.31157011897647,60.57366502169506,-2.444984294435571,-4.952991611297648,1.0810159090761147,-1.5951472816579155,28.696472641385295,1.9000015258789062,0.47638776082854406,4.200001525878903,-2.5248141552218186,10.924817206979625,0.8375936853285424,7.562409366429264,-7.340910917631987,63.541689846236004,1.8643470852561919,3.3624078405503606,11,-2.625,-4.450000762939453,3.5874977111816406,2.674999237060547,-14.750000000000014,3,-0.18374556176381174,-2.8461673895054376,85.44999694824219,2.06666033711637,83.9000015258789,-6.538522935349078,84.75,-0.18374556176381174 3819,2020-11-13,84.9000015258789,85.55000305175781,84.5999984741211,85.0999984741211,57870.0,0.0,-1.375002384176696,2.0,62.9441655819624,62.48889918025971,-1.5497801647770046,-4.647854041682436,1.069454445768315,-1.4548634257059518,27.28842141646738,0.9500045776367188,1.3674186564589093,3.855001449584961,-2.993424493301845,10.703427392471767,0.43078847814155097,7.279214421028371,-6.967274480926704,63.541689846236004,2.501635181318939,3.4242129714434046,11,-1.8250007629394531,-4.450000762939453,3.5874977111816406,3.075000762939453,-16.650001525878906,4,-0.19140164555882544,-1.7142849357769168,84.9000015258789,-2.8461673895054376,85.44999694824219,2.06666033711637,83.9000015258789,-0.19140164555882544 3820,2020-11-16,86.25,88.0999984741211,85.30000305175781,85.30000305175781,98795.0,0.015901041812226513,-4.89474614112016,-4.750057221332113,66.10577134691171,64.09838888625923,-1.987945018222561,-5.595602967705133,-0.355639818037389,-2.6680774468997583,25.16103510769552,3.1999969482421875,2.465369588810404,4.767499923706055,-2.2434138040709826,11.778413651483092,1.2620430598175432,8.272956787594566,-7.958581975810731,70.4000244140625,9.355214618561263,3.5054568638885177,11,-1.875,-5.200000762939453,2.237499237060547,1.7250022888183594,-17.400001525878892,0,-0.19999999999999996,-1.375002384176696,84.9000015258789,-1.7142849357769168,84.9000015258789,-2.8461673895054376,85.44999694824219,-0.19999999999999996 3821,2020-11-17,85.1500015258789,86.75,85.0,85.8499984741211,63517.0,-0.012753605497056175,-2.5,-0.7368412598981673,70.3325131563286,64.57977750386479,-0.30029360676243755,-4.11178930132759,0.6774991678611855,-1.432310507353364,22.882485673708025,1.75,3.253358736791739,3.290001296997076,-3.6534234541399258,10.233426048134078,-0.18171107857142488,6.761713672565577,-6.270068674693732,25.316475255633204,-37.72220551260119,3.4717123755684995,11,-0.1750030517578125,-4.100002288818359,2.7874984741210938,3.299999237060547,-16.95000457763672,1,-0.19142692612640622,-4.89474614112016,86.25,-1.375002384176696,84.9000015258789,-1.7142849357769168,84.9000015258789,-0.19142692612640622 3822,2020-11-18,84.0999984741211,85.3499984741211,83.25,85.30000305175781,67176.0,-0.012331215888923941,2.2307782596702914,1.714299727520436,70.69408700024987,65.03535460584065,0.6976616031036968,-2.5257727752001387,1.5680800521195692,-0.23929099687478583,20.04418936671729,2.0999984741210938,3.870986269691201,1.8174983978271513,-4.538374731656617,8.17337152731092,-1.360438166914733,4.9954349625690355,-4.666861685559766,17.525747248304622,-50.038170811537384,3.177936564741882,11,0.875,-3.049999237060547,3.1875038146972656,4.250003814697266,-16.099998474121094,2,-0.19084418208761467,-2.5,85.1500015258789,-4.89474614112016,86.25,-1.375002384176696,84.9000015258789,-0.19084418208761467 3823,2020-11-19,83.5,84.5,83.25,83.8499984741211,60626.0,-0.007134345838373912,-1.9411817504555207,0.29166428248997056,64.90251158117277,65.34473077230066,1.0822599328431721,-1.8430618641631895,2.046754265956821,0.4841230662153748,18.567593661886477,1.25,4.215163625311874,1.1049999237060604,-5.253574230228011,7.463574077640132,-2.0742871532609684,4.284287000673089,-3.546851510305089,5.154640796980961,-62.96444630024292,3.179287076967035,11,1.4749984741210938,-2.450000762939453,2.9250011444091797,4.525001525878906,-15.199996948242188,3,-0.18502990357176274,2.2307782596702914,84.0999984741211,-2.5,85.1500015258789,-4.89474614112016,86.25,-0.18502990357176274 3824,2020-11-20,83.69999694824219,84.9000015258789,83.3499984741211,83.5,39920.0,0.0023951730328406473,-5.20001220703125,-0.5714223433242507,63.37209689159645,65.28790795781069,1.0297433536414786,-1.8463131291193378,1.6849581946431869,0.4147478122188062,17.23677291249946,1.5500030517578125,3.893862226932626,1.1199970245361328,-5.159995476919647,7.399989525991913,-2.019999226191757,4.259993275264023,-3.2580374594816988,9.278290511704439,-55.605149900895654,3.139996250727888,11,1.2750015258789062,-2.6499977111816406,1.1375045776367188,2.9500045776367188,-15.449996948242188,4,-0.16188764535729006,-1.9411817504555207,83.5,2.2307782596702914,84.0999984741211,-2.5,85.1500015258789,-0.16188764535729006 3825,2020-11-23,82.9000015258789,85.0,82.8499984741211,85.0,53521.0,-0.009557890699302907,1.0476219886576252,-10.500152590218967,55.34593096207708,64.02253539110902,1.7206656695059621,-0.845515748400274,2.2782846087160635,1.3029195042506814,15.742526276208633,2.1500015258789062,3.4535190311826938,0.16500167846679403,-5.97760999868764,6.307613355621228,-2.906304160110423,3.236307517044011,-1.9985596979967823,1.2821290306173352,-57.2975851611072,3.07130583857722,11,2.5749969482421875,-1.8500022888183594,1.9125003814697266,3.75,-15.000000000000014,0,-0.176718953633621,-5.20001220703125,83.69999694824219,-1.9411817504555207,83.5,2.2307782596702914,84.0999984741211,-0.176718953633621 3826,2020-11-24,78.94999694824219,83.30000305175781,78.30000305175781,83.0999984741211,207403.0,-0.04764782273741752,1.1977970384604422,1.976192638718842,31.578917532080098,60.84306268570616,5.469887966615573,3.222449777004954,5.900536384476112,5.3206231410479745,14.208046986831057,5.0,3.157931132539318,-3.755002593994135,-9.96856185062967,2.4585566626413993,-6.861782222311902,-0.6482229656763678,9.150001525878906,9.219777567834019,-42.36047822628075,3.10677962831777,11,4.250003814697266,2.5000038146972656,3.637502670288086,6.000003814697266,-11.049995422363295,1,-0.12792905464888626,1.0476219886576252,82.9000015258789,-5.20001220703125,83.69999694824219,-1.9411817504555207,83.5,-0.12792905464888626 3827,2020-11-25,78.0999984741211,79.30000305175781,77.55000305175781,79.0999984741211,126860.0,-0.010766288878748531,1.4999836514043443,0.24096376682372797,26.993847801422163,56.918871317089014,5.774943122805354,4.367242010917494,6.359402314246893,6.258814398136266,12.350044522329675,1.75,2.6418215078652594,-4.650001144409174,-10.706750223086985,1.4067479342686369,-7.6783756837480865,-1.6216266050702615,9.804000091552737,7.382491914886645,-37.85344364941456,3.0283745393389077,11,4.725002288818359,3.3500022888183594,4.325002670288086,6.850002288818359,-10.699996948242202,2,-0.12676058539436885,1.1977970384604422,78.94999694824219,1.0476219886576252,82.9000015258789,-5.20001220703125,83.69999694824219,-0.12676058539436885 3828,2020-11-26,79.9000015258789,80.5,78.25,78.44999694824219,80249.0,0.023047414685344103,-1.4324344387029193,-1.4500045776367188,38.87148025181324,54.244128502628,3.566118432406128,3.0255832342832747,4.195625817167198,4.538407473928345,10.040870285469659,2.4000015258789062,2.130378757922273,-3.0424980163574276,-8.407911727401299,2.3229156946864435,-5.725204871879356,-0.3597911608354991,7.589837219238291,31.543616600750035,-11.008550035617425,2.6827068555219338,11,2.924999237060547,1.5499992370605469,2.3249988555908203,5.049999237060547,-12.349998474121094,3,-0.14893618646583628,1.4999836514043443,78.0999984741211,1.1977970384604422,78.94999694824219,1.0476219886576252,82.9000015258789,-0.14893618646583628 3829,2020-11-27,80.0,80.9000015258789,79.0999984741211,79.5999984741211,158169.0,0.0012515453343102667,-1.5714301284461665,0.27586225040119966,33.89828842761895,50.66551928937325,3.015021044396917,3.2372645560072755,3.7658130696931096,4.489057082276986,8.04398884085851,1.8000030517578125,1.721988773305256,-3.034999465942377,-8.108367432349368,2.038368500464614,-5.5716834491458656,-0.4983154827388887,7.092245317382819,32.88587854818195,-5.708588143565166,2.5366839832034938,11,2.1500015258789062,1.6749992370605469,1.9375,4.950000762939453,-11.650001525878892,4,-0.1462499618530273,-1.4324344387029193,79.9000015258789,1.4999836514043443,78.0999984741211,1.1977970384604422,78.94999694824219,-0.1462499618530273 3830,2020-11-30,80.8499984741211,82.9000015258789,79.80000305175781,80.0,231024.0,0.01062498092651376,-3.960027832201124,2.1249880791165197,39.66099590857131,47.25757292851132,1.473424613596876,2.6615530975355313,2.6809553488433124,3.665624378850268,6.35913884251117,3.0999984741210938,1.2960282608308802,-2.272500991821289,-7.115236593476439,2.570234609833861,-4.693868792648871,0.148866809006293,5.86055715263673,57.39122473675272,19.64594514242328,2.421367800827578,11,0.6000022888183594,0.8250007629394531,0.46250152587890625,4.100002288818359,-12.449996948242202,0,-0.15584413991243518,-1.5714301284461665,80.0,-1.4324344387029193,79.9000015258789,1.4999836514043443,78.0999984741211,-0.15584413991243518 3831,2020-12-01,77.0,85.69999694824219,77.0,82.5,297767.0,-0.04761902964479858,-2.16363525390625,-6.470599851002145,25.219932556998998,42.204889101483445,4.521223326809988,6.514781306682437,6.277140895358144,7.555198449769961,5.553824512098362,8.699996948242188,0.7221871132074398,-5.912499618530276,-11.424293739894438,-0.4007054971661148,-8.66839667921235,-3.1566025578482027,9.344133523757819,0.0,-32.1185180352221,2.7558970606820807,12,4.349998474121094,4.674999237060547,3.8374996185302734,7.950000762939453,-7.75,1,-0.11818179836520915,-3.960027832201124,80.8499984741211,-1.5714301284461665,80.0,-1.4324344387029193,79.9000015258789,-0.11818179836520915 3832,2020-12-02,71.9000015258789,78.44999694824219,70.55000305175781,77.0,466870.0,-0.06623374641715707,-1.0256406494379187,0.9272724498401989,19.90739465249858,37.20543166496409,8.614574300181289,11.163262356913748,11.036264494894297,12.648752624570108,6.469544520890815,7.899993896484375,-0.24630622599440244,-10.362498092651364,-17.66324576858564,-3.0617504167170893,-14.012871930618502,-6.712124254684227,13.883483986453442,8.91088460724969,-18.438325839527025,3.6503738379671367,12,6.224998474121094,7.424999237060547,8.562498092651367,13.049999237060547,-2.4500045776367188,2,-0.05563282218513299,-2.16363525390625,77.0,-3.960027832201124,80.8499984741211,-1.5714301284461665,80.0,-0.05563282218513299 3833,2020-12-03,69.5,71.9000015258789,68.84999847412111,71.6500015258789,343198.0,-0.03337971453331712,1.3018877702315486,0.42156905277298656,17.916653288731027,32.15482682020127,9.856330416257606,12.959698693570061,13.10399596157714,15.05623104580178,7.513635627381432,3.0500030517577983,-1.364013901421174,-11.957499694824222,-21.041451470403246,-2.8735479192451976,-16.49947558261374,-7.4155238070347025,16.199996948242188,3.857576170568746,-18.132230666101822,4.541975887789515,12,7.774997711181641,8.974998474121094,10.962499618530273,15.450000762939453,-0.0500030517578125,3,-0.030215805383037475,-1.0256406494379187,71.9000015258789,-2.16363525390625,77.0,-3.960027832201124,80.8499984741211,-0.030215805383037475 3834,2020-12-04,68.80000305175781,69.59999847412111,68.55000305175781,68.75,175781.0,-0.01007189853585877,-3.6666779695500953,-0.02325721686982133,12.633824860399997,27.409037253348266,9.186558570583486,13.181713825125357,13.463185867885926,15.7461382961597,8.697030704482566,1.0499954223632955,-2.5276719875413107,-11.924996948242182,-22.562293936184133,-1.2876999603002304,-17.243645442213165,-6.606348454271199,15.21499404907226,1.4577264663123186,-13.8133125980047,5.318648493970977,12,8.324996948242188,9.52499771118164,11.662496566772461,16.14999771118164,-0.40000152587892046,4,-0.01816860384525898,1.3018877702315486,69.5,-1.0256406494379187,71.9000015258789,-2.16363525390625,77.0,-0.01816860384525898 3835,2020-12-07,67.80000305175781,69.65000152587889,67.65000152587889,69.19999694824219,211929.0,-0.014534883076207206,-1.352945400364377,-27.998169057064388,12.688163080740694,25.310064536532778,8.738295974633672,13.541007844990077,14.053763159572952,16.735719692142794,10.22559362746712,2.0,-3.6056257433624097,-12.077497100830072,-23.989120928713717,-0.16587327294642762,-18.033309014771902,-6.121685186888243,14.359194763183595,0.831033595128085,-12.62531410477368,5.955811913941824,12,8.874996185302734,10.074996948242188,12.862497329711914,17.14999771118164,4.4499969482421875,0,0.00811202651338272,-3.6666779695500953,68.80000305175781,1.3018877702315486,69.5,-1.0256406494379187,71.9000015258789,0.00811202651338272 3836,2020-12-08,68.75,68.94999694824219,66.59999847412111,67.19999694824219,246756.0,0.014011753768166768,1.410258617316782,-1.107149863760218,16.846635896404962,24.182596547086423,6.916629305740258,12.013767912234343,12.729179062330616,15.7982863932979,11.278253503381055,2.3499984741210795,-4.734854866765318,-10.370000076293948,-23.10310513082993,2.363104978242035,-16.736552603561947,-4.00344754902595,11.37791033447266,18.143475128492444,4.986994843223465,6.366552527267992,12,7.399997711181641,8.599998474121094,11.912500381469727,16.200000762939453,3.5500030517578125,1,-0.00509088689630699,-1.352945400364377,67.80000305175781,-3.6666779695500953,68.80000305175781,1.3018877702315486,69.5,-0.00509088689630699 3837,2020-12-09,68.5,70.25,68.0,69.19999694824219,159652.0,-0.0036363636363636598,-1.6470635754099685,-0.4516100451856154,17.105245546171247,21.764126024237306,6.327015618424966,11.519413751742562,12.568173280671147,15.998050355324025,12.639555436830452,2.25,-5.73762861830113,-9.772500228881839,-22.97917519159533,3.4341747338316537,-16.375837710238585,-3.1691627475250925,9.463444436816417,35.84906475192949,20.78481039596891,6.603337481356748,12,7.649997711181641,8.849998474121094,12.162500381469727,16.450000762939453,2.5500030517578125,2,0.010948905109489093,1.410258617316782,68.75,-1.352945400364377,67.80000305175781,-3.6666779695500953,68.80000305175781,0.010948905109489093 3838,2020-12-10,69.30000305175781,69.59999847412111,67.25,68.5,212787.0,0.011678876667997162,2.3571553133514507,-1.1428664850136239,19.230774246809034,20.134402226369538,4.319522068263311,10.003667633925119,11.346703280549093,15.171912174034375,14.123980945051972,2.349998474121108,-6.030162758841016,-8.192497253417969,-21.592349463862206,5.2073549570262685,-14.892423358640087,-1.4925711481958501,6.8452900310273606,73.9726972302173,55.773343786666864,6.69992610522212,12,6.849994659423828,8.049995422363281,12.162496566772461,15.64999771118164,4.349998474121094,3,0.0021644139953695962,-1.6470635754099685,68.5,1.410258617316782,68.75,-1.352945400364377,67.80000305175781,0.0021644139953695962 3839,2020-12-11,68.65000152587889,69.75,67.80000305175781,69.30000305175781,142015.0,-0.009379530984918616,1.516132525435492,-0.8124988079116697,19.35483870967741,17.878162537603547,3.5651245767390236,9.880413484768638,11.710513424817961,15.830054695519081,15.667485747824964,1.9499969482421875,-6.228257480162014,-8.02999877929689,-21.509080208412385,5.449082649818614,-14.769539493854637,-1.2904580647391413,5.968044419520027,56.16444369195597,34.34527410486856,6.7395407145577515,12,7.499996185302749,8.699996948242202,13.299999237060561,16.29999923706056,4.449996948242202,4,0.011653246971330633,2.3571553133514507,69.30000305175781,-1.6470635754099685,68.5,1.410258617316782,68.75,0.011653246971330633 3840,2020-12-14,69.0,70.4000015258789,68.44999694824219,69.0,95699.0,0.005098302495873508,-2.5454431960049937,-0.0,24.68193374344419,17.81838489165301,1.516956636398163,8.613442319824202,10.97094043496105,15.471952844656983,16.831433030756358,1.9500045776367188,-6.861048503262779,-6.817500305175784,-19.920542598347055,6.285541987995487,-13.369021451761427,-0.26597915859014165,4.335158349994472,63.15788416982202,38.10315225805582,6.551521146585637,12,3.5249977111816406,8.349998474121094,12.412500381469727,15.950000762939453,2.8000030517578125,0,-0.008695630059726178,1.516132525435492,68.65000152587889,2.3571553133514507,69.30000305175781,-1.6470635754099685,68.5,-0.008695630059726178 3841,2020-12-15,68.84999847412111,69.15000152587889,67.75,68.84999847412111,86445.0,-0.0021739351576650634,3.666624281573051,0.0,25.593663615713638,18.450192554232466,0.43505404844398754,7.883887044282574,10.79412755414991,15.580962177713658,18.214699066859506,1.400001525878892,-7.514898830174047,-6.152501678466777,-18.832300407617993,6.527297050684439,-12.492401043042392,0.187397686108838,3.407534295733626,50.79357774833713,22.532524032450727,6.33989936457561,12,0.40000152587889204,8.499999999999986,12.350002288818345,16.100002288818345,3.150001525878892,1,0.049382739306186973,-2.5454431960049937,69.0,1.516132525435492,68.65000152587889,2.3571553133514507,69.30000305175781,0.049382739306186973 3842,2020-12-16,68.05000305175781,69.44999694824219,68.0,69.0,99455.0,-0.011619396370269985,-1.7618909217735021,-100.0,16.991628062757485,18.34741197356874,0.7057078733326421,7.820780444247973,11.322197676058309,16.34846936411313,20.01390402949247,1.4499969482421875,-8.457443051374227,-6.149997329711908,-18.430789158116028,6.130794498692211,-12.290393243913968,-0.00960141550984872,3.302324230779547,25.39690997561017,-2.347759186217445,6.140395914202059,12,0.4499969482421875,9.299995422363281,13.124998092651367,16.89999771118164,3.25,2,0.062454075083104854,3.666624281573051,68.84999847412111,-2.5454431960049937,69.0,1.516132525435492,68.65000152587889,0.062454075083104854 3843,2020-12-17,68.05000305175781,68.59999847412111,67.55000305175781,68.25,138477.0,0.0,1.333338984774974,0.210523779694502,16.526602024077334,18.779942769532887,0.5346162007619739,6.960844168898092,11.025323161503394,16.248589325254954,21.946631057990846,1.0499954223632955,-8.86974630272421,-5.377497482299802,-17.127365402234773,6.372370437635169,-11.25243144226728,0.4974364776676765,2.5419516214329434,17.543869042042,-9.155951574314713,5.874933959967485,12,0.4499969482421875,9.299995422363281,12.71249771118164,16.89999771118164,3.2999954223632812,3,0.044085229470427034,-1.7618909217735021,68.05000305175781,3.666624281573051,68.84999847412111,-2.5454431960049937,69.0,0.044085229470427034 3844,2020-12-18,70.15000152587889,70.4000015258789,68.25,68.25,260331.0,0.030859638206391482,-1.263157683396443,-9.500152590218896,21.98952335834123,19.81342724482184,-1.5128375262630698,3.998679429305966,8.682193093209818,14.107809645241858,23.769075683898862,2.3499984741210938,-8.607052890357934,-2.5999992370605582,-13.378338431628237,8.178339957507127,-7.989168834344397,2.789170360223281,-3.550003051757784,91.22806547897851,65.58453383949944,5.389169597283842,12,-1.650001525878892,7.199996948242202,11.212499618530288,14.799999237060561,1.5000000000000142,4,0.04989308515850621,1.333338984774974,68.05000305175781,-1.7618909217735021,68.05000305175781,3.666624281573051,68.84999847412111,0.04989308515850621 3845,2020-12-21,68.25,69.34999847412111,67.30000305175781,69.34999847412111,117985.0,-0.02708483940913342,2.7272695746259155,-0.5789461003786704,24.489786839534418,20.66266623850289,0.5114983781304403,5.001283627705476,10.353881390211939,15.890102122971342,25.675311386238924,2.8499984741210795,-8.057694149959545,-3.767500686645505,-13.590311884227276,6.055310510936266,-8.678906285436398,1.1439049121453877,-1.5740014648437324,30.64507793061185,1.6851986011757276,4.9114055987908865,12,0.5750007629394531,9.099998474121094,13.512500762939453,16.700000762939453,3.8499984741210938,0,0.07106224870507094,-1.263157683396443,70.15000152587889,1.333338984774974,68.05000305175781,-1.7618909217735021,68.05000305175781,0.07106224870507094 3846,2020-12-22,68.84999847412111,68.94999694824219,68.0,68.5,62656.0,0.00879118643400889,2.4545631094896585,-0.3181808723878045,37.94464615273277,22.9781551947875,-0.08138175429274952,3.8006850441623925,9.569743547568649,15.20103437680821,26.294400646201677,0.9499969482421875,-7.291887831033563,-2.662502288818345,-12.011741059421283,6.686736481784585,-7.337121674119814,2.0121170964831236,-2.0995198791503924,49.999876945189385,17.739556168921673,4.674619385301466,12,-0.024997711181654836,7.825000762939439,13.862501144409165,16.100002288818345,3.2000045776367045,1,0.04284683577364978,2.7272695746259155,68.25,-1.263157683396443,70.15000152587889,1.333338984774974,68.05000305175781,0.04284683577364978 3847,2020-12-23,68.19999694824219,69.15000152587889,68.0,69.0,51317.0,-0.00944083573397958,1.0909002635594678,-2.2857329700271554,44.03667990962313,25.734366935100176,0.582885729326236,3.8693589143731515,10.03392755023333,15.744509008754207,26.720218094963254,1.150001525878892,-6.438382914459311,-2.8175037384033175,-11.736629438631425,6.10162196182479,-7.277066588517371,1.6420591117107364,-1.3765278946533073,29.032075467054536,-6.53923294680175,4.459562850114056,12,0.6500053405761719,7.950000762939453,14.812501907348633,16.750003814697266,5.450004577636719,2,0.055718522313742636,2.4545631094896585,68.84999847412111,2.7272695746259155,68.25,-1.263157683396443,70.15000152587889,0.055718522313742636 3848,2020-12-24,68.0,68.75,68.0,68.19999694824219,10209.0,-0.0029325067036874986,-6.500114442664225,0.2499952316466078,46.15382922470636,28.712032547881172,0.6471380336663088,3.301390690037209,10.132218115911058,15.838927989515781,27.631341220930473,0.75,-5.752244249013813,-2.4225006103515625,-10.382827274997013,5.5378260542938875,-6.40266394267428,1.5576627219711554,-1.105000296965315,22.580557832069562,-16.591000836290217,3.980163332322724,12,0.8500022888183594,8.14999771118164,15.01249885559082,16.950000762939453,5.0500030517578125,3,0.04852945664349728,1.0909002635594678,68.19999694824219,2.4545631094896585,68.84999847412111,2.7272695746259155,68.25,0.04852945664349728 3849,2020-12-28,68.30000305175781,69.05000305175781,68.0,68.5,58222.0,0.004411809584673687,-1.624997615823304,1.0,52.57732039849047,31.811519953997426,0.3266135264430403,2.1923115089861653,9.722226303264193,15.433221218845745,28.69145600788667,1.0500030517578125,-5.034424867393398,-1.5374977111816435,-8.137725901581987,5.0627304792187005,-4.837611806381815,1.7626163840185285,-1.334903312266249,48.780596731634176,4.5626210486998815,3.3001140952001733,12,0.5499992370605469,7.849994659423828,14.712495803833008,16.64999771118164,6.049995422363281,0,0.044655860704017725,-6.500114442664225,68.0,1.0909002635594678,68.19999694824219,2.4545631094896585,68.84999847412111,0.044655860704017725 3850,2020-12-29,68.25,69.0,68.09999847412111,68.25,40813.0,-0.0007321090706235989,-4.999949137887661,-0.0,47.15909189429131,34.207678651617165,0.28948327362940063,1.317503583212968,9.67551078486818,15.36976989931992,30.536517155015964,0.900001525878892,-4.390109366664802,-0.9575008392334041,-5.067344287182806,3.1523426087159976,-3.012422563208105,1.0974208847412967,-1.2162022247806874,21.73910159022935,-24.712296687796456,2.054921723974699,12,0.6000022888183594,7.899997711181641,14.76249885559082,16.700000762939453,6.849998474121094,1,0.04981687217404995,-1.624997615823304,68.30000305175781,-6.500114442664225,68.0,1.0909002635594678,68.19999694824219,0.04981687217404995 3851,2020-12-30,67.90000152587889,68.69999694824219,67.80000305175781,68.15000152587889,39410.0,-0.005128182771005241,-3.0000000000002527,-100.0,46.6292226334093,37.50074471502292,0.5482025319846144,1.0021798782353954,9.919505805670312,15.575982740999635,31.70621288291401,0.899993896484375,-3.69168286398515,-0.8524993896484574,-2.748610379850035,1.0436116005531204,-1.8005548847492463,0.09555610545233151,-0.7988796756463898,7.40730275167043,-38.71694765676199,0.9480554951007861,12,0.9500007629394673,8.249996185302749,15.362497329711928,17.04999923706056,7.6500015258789205,2,0.06185562376815912,-4.999949137887661,68.25,-1.624997615823304,68.30000305175781,-6.500114442664225,68.0,0.06185562376815912 3852,2020-12-31,67.90000152587889,68.15000152587889,67.34999847412111,67.94999694824219,44244.0,0.0,2.5555329501721817,0.19998168945318184,41.358013644374026,40.25979045061145,0.5863479288829012,0.7242790608712681,9.874180638536828,15.421157103549561,31.579279533531047,0.8000030517577841,-3.266442190661124,-0.6524993896484546,-1.8748672670175495,0.5698684877206404,-1.263683328333002,-0.0413154509639071,-0.7329020821334638,32.35303357373201,-9.82521751712656,0.6111839386845502,12,0.9500007629394673,8.249996185302749,14.424999237060561,17.04999923706056,6.000000000000014,3,0.06111931417699923,-3.0000000000002527,67.90000152587889,-4.999949137887661,68.25,-1.624997615823304,68.30000305175781,0.06111931417699923 3853,2021-01-04,67.40000152587889,69.0,66.75,68.5,145432.0,-0.007363770084886312,1.1428586998775663,22.001983824196685,42.13836176203577,42.49855027324417,1.100140382262822,1.1161093210463093,10.141578611995556,15.750675214663303,30.978821274460522,2.25,-2.874055988486262,-1.0474994659423942,-2.2878195417557237,0.1928206098709353,-1.6676595038490518,-0.42733942803573655,3.000000000000014,28.260898409770302,-11.646364042392182,0.6201600379066631,1,0.6499977111816548,8.749996185302749,14.737499237060561,17.54999923706056,7.7999954223632955,0,0.0927299682270819,2.5555329501721817,67.90000152587889,-3.0000000000002527,67.90000152587889,-4.999949137887661,68.25,0.0927299682270819 3854,2021-01-05,67.55000305175781,67.84999847412111,66.34999847412111,67.25,140620.0,0.0022255418766026214,2.333355939099959,-0.2727304253740107,40.645180979082696,44.29359406652731,0.6063030523514783,0.9145487536194707,9.79621974187691,15.458074080254661,30.345449916958835,1.5,-2.2392844920189106,-0.8349979400634737,-2.125488734489778,0.4554928543628307,-1.4802433372766188,-0.1897525428503286,2.7769984436035173,45.283165534733584,7.973385719858776,0.6452453972131493,1,0.1999969482421875,8.474994659423828,14.58749771118164,17.39999771118164,8.049995422363281,1,0.08142116582564496,1.1428586998775663,67.40000152587889,2.5555329501721817,67.90000152587889,-3.0000000000002527,67.90000152587889,0.08142116582564496 3855,2021-01-06,68.34999847412111,68.65000152587889,66.55000305175781,67.59999847412111,118403.0,0.011843010898908934,2.1110947849086705,2.499974568943594,47.02380736128118,45.30238975636602,-0.1989361263956937,0.1664017868095442,8.812582632572699,14.469185147649952,29.361046220644916,2.0999984741210795,-1.5513242886069634,-0.06250228881835085,-1.3236102952122337,1.198605717575532,-0.6930562920152852,0.5680517143785835,1.817922900390613,75.47165465637555,38.220599931646106,0.6305540031969411,1,-0.599998474121108,7.674999237060533,13.562501907348619,16.600002288818345,7.2000045776367045,2,0.08778346940668502,2.333355939099959,67.55000305175781,1.1428586998775663,67.40000152587889,2.5555329501721817,67.90000152587889,0.08778346940668502 3856,2021-01-07,68.40000152587889,69.5,68.09999847412111,68.84999847412111,93838.0,0.0007315735607034135,-1.6666618226207708,-0.5999959309896212,52.28757126999963,46.21915546307452,-0.35702950437286063,0.0936339559634547,8.583792120211683,14.270974635212,27.980249418922586,1.400001525878892,-1.0788591194853439,0.005000686645487917,-1.2460615329627274,1.2560629062537032,-0.6205304231586126,0.6305317964495885,1.6152029326172084,65.07943043569816,25.24128617091587,0.6255311098041073,1,-0.47500228881834516,7.624996185302749,13.162498474121108,16.0749969482422,6.000000000000014,3,0.09795316957277089,2.1110947849086705,68.34999847412111,2.333355939099959,67.55000305175781,1.1428586998775663,67.40000152587889,0.09795316957277089 3857,2021-01-08,69.25,69.25,68.0,68.40000152587889,79375.0,0.012426877999403452,1.9411817504555207,-1.8888983079582724,57.05880557789519,47.430819502317725,-1.1649261400726374,-0.7349781722053876,7.636956343231958,13.263433000952716,27.044707657856147,1.25,-0.5494546623062604,0.8174991607666016,-0.49048184331823563,2.1254801648514388,0.16350865872418296,1.4714896628090202,0.6185962191211019,92.06349590798224,47.36439478617237,0.6539905020424188,1,-1.3250007629394531,3.1499977111816406,12.26249885559082,14.325000762939453,3.25,4,0.09097477331058212,-1.6666618226207708,68.40000152587889,2.1110947849086705,68.34999847412111,2.333355939099959,67.55000305175781,0.09097477331058212 3858,2021-01-11,69.44999694824219,69.59999847412111,68.30000305175781,69.0,92528.0,0.0028880425738944115,2.4666544596353233,0.5294091247722309,44.696933791867906,46.55522099047077,-1.2713017739093289,-0.9730505995589596,7.377522911233356,12.920625320170274,25.847836782159238,1.2999954223632955,-0.3990135439874649,1.0099964141845703,-0.3204551350538054,2.340447963422946,0.34477063956538245,1.6752221888037582,0.2778553610789203,95.38456843449475,54.234175897543295,0.6652257746191902,1,-1.4749984741210795,-0.3249969482421875,9.275003433227539,11.650005340576172,1.6500015258789062,0,0.06407494273834313,1.9411817504555207,69.25,-1.6666618226207708,68.40000152587889,2.1110947849086705,68.34999847412111,0.06407494273834313 3859,2021-01-12,69.44999694824219,70.34999847412111,69.0,69.59999847412111,145016.0,0.0,-1.5714368755676928,-0.3333389847750477,62.76593327035005,48.28931447669952,-1.219235878105465,-0.9592238704192937,7.249161390820547,12.78674329408102,24.501950284019518,1.349998474121108,-0.3025487820045498,0.9699966430664091,-0.4331557476104848,2.373149033743303,0.26842044772796214,1.671572838404856,-3.0999984741210795,76.31572078791635,32.438726660174794,0.7015761953384495,1,-1.0999984741210795,-1.0749969482421875,8.42500114440918,10.800003051757812,1.5,1,0.08279338016796745,2.4666544596353233,69.44999694824219,1.9411817504555207,69.25,-1.6666618226207708,68.40000152587889,0.08279338016796745 3860,2021-01-13,68.40000152587889,70.0,67.90000152587889,69.19999694824219,139489.0,-0.015118725248408738,-1.333337571896609,5.3332485631449025,45.631092412076455,48.17841111877365,-0.1628505823519788,0.045868106581153256,8.125321791079003,13.685013272211918,23.534192794935567,2.099998474121108,-0.24167110210836995,-0.04999885559082884,-1.4318339598573289,1.3318362486756712,-0.740916407724086,0.6409186965424283,-1.9700030517577858,20.408188686060686,-21.756823740457403,0.6909175521332522,1,-0.05000305175778408,-0.02500152587889204,9.324998855590835,11.700000762939467,2.500000000000014,2,0.10526311093016738,-1.5714368755676928,69.44999694824219,2.4666544596353233,69.44999694824219,1.9411817504555207,69.25,0.10526311093016738 3861,2021-01-14,72.25,72.4000015258789,68.40000152587889,68.5,197496.0,0.056286526143781934,-1.0253180204506487,-4.687526822243544,74.25154187034568,51.83324758832606,-3.722356590047866,-3.727459289120418,4.074941926794381,9.681782527914649,22.16544868354878,4.000000000000014,-0.18275777574866936,3.629999542236334,1.4404563396493018,5.819542744823366,2.535227940942818,4.72477114352985,-5.741601525878892,96.66663275824654,50.65761003769173,1.0947716012935127,1,-2.875,-2.875,5.024999618530273,7.400001525878906,-2.0,3,0.04567478272329151,-1.333337571896609,68.40000152587889,-1.5714368755676928,69.44999694824219,2.4666544596353233,69.44999694824219,0.04567478272329151 3862,2021-01-15,72.30000305175781,72.5,70.4000015258789,72.5,132055.0,0.0006920837613537678,20.000305180437934,-0.05333251953125,76.21954056141182,55.62004523270117,-3.444845019746282,-3.6287874948832837,3.7017266388782843,9.470895443163187,20.869272389430662,2.0999984741210938,-0.04284192951793386,3.4675025939941406,0.7496718270258924,6.185333360962389,2.1085872105100094,4.826417977478272,-5.555940455566386,95.65223881339658,44.75138371588561,1.3589153834841243,1,-2.8750038146972656,-2.8750038146972656,4.449995040893555,6.8249969482421875,-1.9000015258789062,4,0.029045620822695684,-1.0253180204506487,72.25,-1.333337571896609,68.40000152587889,-1.5714368755676928,69.44999694824219,0.029045620822695684 3863,2021-01-18,71.05000305175781,72.3499984741211,70.8499984741211,71.8499984741211,48447.0,-0.017289072575905062,-1.4999904632932155,4.000038147554742,65.02733242836693,58.32917317151054,-1.813335282490172,-2.2582952295052507,4.584758910976987,10.5726650210824,19.39906941862745,1.5,0.11654060870279181,2.067502593994135,-0.7957449157178189,4.930750103706089,0.635878839138158,3.499126348850112,-3.960584211337874,68.47831675598046,16.59423542541913,1.4316237548559805,1,-1.5250015258789062,-1.6250038146972656,5.699995040893555,8.074996948242188,-1.1500015258789205,0,0.020408119436474914,20.000305180437934,72.30000305175781,-1.0253180204506487,72.25,-1.333337571896609,68.40000152587889,0.020408119436474914 3864,2021-01-19,73.6500015258789,73.75,70.94999694824219,71.5,138139.0,0.03659392487607738,1.3829828679399647,-2.687517285445893,73.0769506651598,61.223966871941485,-3.863322366258174,-4.830289551872326,1.7097504183395245,7.842041911828048,18.86490098872041,2.8000030517578125,0.4123087577710578,4.4925010681152315,0.9755827876137175,8.009419348616746,2.7340419278644816,6.250960208365981,-6.23594781588416,98.290623928135,40.83391575650992,1.7584591402507546,1,-2.825000762939453,-3.6000022888183594,3.099996566772461,5.474998474121094,-2.1500015258789062,1,-0.03462325864123439,-1.4999904632932155,71.05000305175781,20.000305180437934,72.30000305175781,-1.0253180204506487,72.25,-0.03462325864123439 3865,2021-01-20,73.0999984741211,74.5,72.69999694824219,73.0999984741211,101773.0,-0.007467794166501895,-3.4999904632932157,0.0,71.84873787951447,63.39742982855425,-2.8705422653939934,-4.10897604366798,1.9307728614193422,8.258492650951254,18.170474765498255,1.8000030517578125,0.7567648284934876,3.69999809265137,-0.20128379327410073,7.601279978576841,1.7493571496886346,5.650639035614105,-5.179069060925926,77.04914957244118,12.713708166351537,1.9506409429627372,1,-1.8999977111816406,-2.674999237060547,3.6499996185302734,6.025001525878906,-2.0,2,-0.029411786193676237,1.3829828679399647,73.6500015258789,-1.4999904632932155,71.05000305175781,20.000305180437934,72.30000305175781,-0.029411786193676237 3866,2021-01-21,71.80000305175781,74.19999694824219,71.44999694824219,73.55000305175781,107629.0,-0.01778379547878517,-1.2448867741212226,-100.0,64.77274500635495,64.25453420949422,-1.1594678101345153,-2.715886895311641,2.9073009309702087,9.408036926901502,17.19727335744986,2.75,1.1068735003217967,2.25250244140625,-1.7820166663825745,6.2870215491950745,0.23524288751184486,4.269761995300655,-3.2211665798821656,34.146391388085114,-32.820413109007966,2.017259553894409,1,-0.6000022888183594,-1.3750038146972656,3.1374950408935547,6.249996185302734,-1.1500015258789062,3,-0.012534839660523822,-3.4999904632932157,73.0999984741211,1.3829828679399647,73.6500015258789,-1.4999904632932155,71.05000305175781,-0.012534839660523822 3867,2021-01-22,72.0,72.0,69.25,70.80000305175781,126417.0,0.0027854726983509437,3.583344989382399,-0.6857125418526786,67.82947043074188,66.824816058258,-1.037453699015913,-2.7580047062510147,2.3295227857003766,9.032475387562272,16.180337257824984,2.75,1.3746661525007795,2.2624992370605526,-1.861739053695203,6.386737527816308,0.2003800916826748,4.32461838243843,-2.8290471753119135,52.38095238095239,-18.677112188041583,2.0621191453778813,1,-0.7999992370605469,-1.5750007629394531,1.2999992370605469,5.625,-1.25,4,-0.02430555555555558,-1.2448867741212226,71.80000305175781,-3.4999904632932157,73.0999984741211,1.3829828679399647,73.6500015258789,-0.02430555555555558 3868,2021-01-25,71.30000305175781,72.94999694824219,70.8499984741211,72.44999694824219,100686.0,-0.009722179836697098,-1.0487759492069164,-0.958330684231273,63.94053942445355,66.9553278531584,-0.05301071377148503,-1.8952754139639296,2.6535461903425954,9.566223672756564,14.979835188182742,2.0999984741210938,1.5964075876463255,1.3975021362304716,-2.697999260211148,5.493003532672091,-0.6502485619903382,3.4452528344512814,-2.0500030517578125,39.047677176339285,-33.81374093775123,2.047750698220812,1,-0.10000228881835938,-0.8750038146972656,1.6249961853027344,6.274997711181641,-1.100006103515625,0,-0.012622741758167688,3.583344989382399,72.0,-1.2448867741212226,71.80000305175781,-3.4999904632932157,73.0999984741211,-0.012622741758167688 3869,2021-01-26,71.3499984741211,71.8499984741211,70.30000305175781,71.05000305175781,75531.0,0.0007011980395987827,1.3846167389505437,-0.2608669691903511,61.811040650914386,68.75309987969594,0.21775104574794568,-1.7972004237578716,2.2204064155464778,9.37971853212548,13.926799637114055,1.5499954223632812,1.7250045868808286,1.2949977874755803,-2.776326882356983,5.366322457308144,-0.7406645474407014,3.330660122391862,-2.0999984741210938,39.99997093563989,-31.187436611556585,2.0356623349162826,1,0.10000228881835938,-0.9249992370605469,1.5750007629394531,6.0,-0.9000015258789062,1,-0.02032231225300052,-1.0487759492069164,71.30000305175781,3.583344989382399,72.0,-1.2448867741212226,71.80000305175781,-0.02032231225300052 3870,2021-01-27,71.6500015258789,72.05000305175781,70.30000305175781,71.3499984741211,117197.0,0.004204667949174956,2.181800527118879,1.0000254317031612,62.54828029080114,67.45273748196877,0.4774511960038552,-1.9282879468378127,1.4893243221827106,8.904444804127323,12.783202729325618,1.75,1.9840717577410771,1.4250007629394474,-2.612781363392685,5.46278288927158,-0.5938903002266187,3.4438918261055136,-1.8750015258789006,48.48490920244264,-22.505383528577838,2.0188910631660697,1,0.22499847412109375,-1.2250022888183594,1.2749977111816406,5.6999969482421875,-0.9500045776367188,2,-0.0020935313703339675,1.3846167389505437,71.3499984741211,-1.0487759492069164,71.30000305175781,3.583344989382399,72.0,-0.0020935313703339675 3871,2021-01-28,72.0999984741211,72.44999694824219,70.15000152587889,71.0,115591.0,0.006280487629573228,1.5555569684100035,3.6666242815726564,61.35459354108418,65.80107670193237,0.004401791249165399,-2.1581477629403025,0.6400510842024971,8.291191584621302,11.464053101121571,2.2999954223632955,2.159503290745235,1.6649978637695284,-2.2998608679023818,5.629856595441439,-0.3174315020664267,3.6474272296054835,2.4000015258789062,77.02704931892133,8.342888926854968,1.9824293658359566,1,-0.22499847412109375,-1.6749992370605469,0.9875011444091797,5.25,-2.0999984741210938,3,-0.01386962581363893,2.181800527118879,71.6500015258789,1.3846167389505437,71.3499984741211,-1.0487759492069164,71.30000305175781,-0.01386962581363893 3872,2021-01-29,72.05000305175781,72.5,70.8499984741211,71.80000305175781,106217.0,-0.0006934178005735259,1.869583101133137,0.22727304253740144,60.483913640027296,65.29625239211686,0.016992278793537707,-1.8775672778061931,0.3158069690340426,8.136863017406966,9.929976879780703,1.6500015258789062,2.5457676128112325,1.4075023651123075,-2.4311208670889357,5.246125597313551,-0.5118092509883212,3.3268139812129363,2.3629969787597673,67.85730829071326,2.445208531624928,1.919311616100624,1,-0.1750030517578125,-1.6250038146972656,0.6999969482421875,5.299995422363281,-5.7000045776367045,4,-0.019430971083695847,1.5555569684100035,72.0999984741211,2.181800527118879,71.6500015258789,1.3846167389505437,71.3499984741211,-0.019430971083695847 3873,2021-02-01,73.6500015258789,74.55000305175781,72.0,72.30000305175781,117212.0,0.0222067787141067,-1.6153816057685912,5.399993896484375,65.0000408718232,64.398817970635,-1.3135443716049195,-3.146654189974143,-1.6282122256507137,6.363720852366811,9.130332310347752,2.5500030517578125,2.422604614005536,2.6950008392334013,-1.0486118264228423,6.438613504889645,0.8231945064052724,4.56680717206153,-3.500000000000014,79.54542695984345,14.871753997913132,1.8718063328281236,2,-1.75,-3.200000762939453,-1.1500015258789062,3.6999969482421875,-6.800003051757798,0,-0.03937544420633732,1.869583101133137,72.05000305175781,1.5555569684100035,72.0999984741211,2.181800527118879,71.6500015258789,-0.03937544420633732 3874,2021-02-02,73.05000305175781,74.0,72.55000305175781,74.0,88804.0,-0.008146618624444546,2.052634960407331,-0.7037022385233996,67.15870233662517,63.877702910313964,-0.9025152268325485,-2.2276978431751076,-1.3927469546376443,6.765369948862002,8.140082496696474,1.4499969482421875,2.2620708482222796,1.8200023651123018,-1.6698942106717425,5.309898940896346,0.07505407722027257,3.564950653004331,-2.8120014953613435,65.9091027314958,-4.183589886386642,1.744948287892023,2,-1.1500015258789062,-2.6000022888183594,-0.5500030517578125,4.299995422363281,-4.350006103515625,1,-0.039014455639328594,-1.6153816057685912,73.6500015258789,1.869583101133137,72.05000305175781,1.5555569684100035,72.0999984741211,-0.039014455639328594 3875,2021-02-03,74.3499984741211,74.44999694824219,72.8499984741211,73.5,130799.0,0.017795966708477717,2.0476294277929155,-0.894738110152749,59.54546747131514,63.29689429530955,-2.2423594260594655,-3.2202443981641125,-3.023895215386574,5.256603728055367,7.622226672230045,1.5999984741210938,2.327897071839928,2.819997787475586,-0.6590226273034858,6.299018202254658,1.0804875800860572,4.559507994865115,-4.025756887817394,95.45444299370403,27.53665034908316,1.7395102073895343,2,-2.4499969482421875,-3.8999977111816406,-1.8499984741210938,3.0,-6.549995422363281,2,-0.052454628189889885,2.052634960407331,73.05000305175781,-1.6153816057685912,73.6500015258789,1.869583101133137,72.05000305175781,-0.052454628189889885 3876,2021-02-04,75.0999984741211,75.0999984741211,73.8499984741211,74.3499984741211,108452.0,0.010087424551340707,2.3333333333333335,0.8823545251366561,61.965818932547535,62.645377462176846,-2.7658906110066255,-3.6286013211741164,-3.975820706491646,4.2649469821830905,7.639262220937271,1.25,2.0545458824864227,3.2349979400634794,-0.2652429831179859,6.735238863244945,1.4848774784727397,4.985118401654219,-4.691241658508318,100.0,34.12022439091956,1.7501204615907362,2,-2.4749984741210938,-4.375,-2.5999984741210938,2.25,-8.599998474121094,3,-0.058588570110226,2.0476294277929155,74.3499984741211,2.052634960407331,73.05000305175781,-1.6153816057685912,73.6500015258789,-0.058588570110226 3877,2021-02-05,75.55000305175781,75.69999694824219,74.5999984741211,75.25,93571.0,0.005992071728094572,2.666717530072989,0.4000040690104167,70.64224229044672,63.39001111395386,-2.9718971069370212,-3.776024291610213,-4.5992827651832044,3.5502966275878407,7.702511350872046,1.0999984741210938,1.8360025037089542,3.370002365112299,-0.2704725839834339,7.010477314208032,1.5497648905644326,5.190239839660165,-4.953596569804702,95.94610756217962,29.139442598588758,1.820237474547867,2,-2.6250038146972656,-4.525005340576172,-3.0500030517578125,1.7999954223632812,-8.450004577636705,4,-0.07346132134442951,2.3333333333333335,75.0999984741211,2.0476294277929155,74.3499984741211,2.052634960407331,73.05000305175781,-0.07346132134442951 3878,2021-02-08,73.9000015258789,76.30000305175781,73.75,75.80000305175781,74327.0,-0.0218398604795359,-1.3181797689685426,-6.333273994201719,51.25628371891879,62.217260343732136,-1.021748281107918,-1.8714986998535323,-3.2035165561132715,4.930556251949042,7.779169703717267,2.5500030517578125,1.7550714822620677,1.4975006103515653,-1.9807742266886095,4.97577544739174,-0.24163680816852207,3.2366380288716528,-2.9973796159484465,35.999959309895836,-25.716116695627342,1.739137418520084,2,-0.6749992370605469,-2.575000762939453,-1.4000015258789062,3.4499969482421875,-6.349998474121094,0,-0.10216512714297954,2.666717530072989,75.55000305175781,2.3333333333333335,75.0999984741211,2.0476294277929155,74.3499984741211,-0.10216512714297954 3879,2021-02-09,75.19999694824219,75.19999694824219,73.3499984741211,74.5,119811.0,0.01759127734128718,4.285732970027248,-0.3684191505679879,59.81310077171156,61.913351508277735,-1.92010940022638,-2.865549551982582,-4.751106759307163,3.385598800872927,8.189654331354514,1.8499984741210938,1.6531207594260025,2.509996032714838,-0.8904051704145388,5.910397235844215,0.8097954311501496,4.2101966342795265,-3.865584546965536,68.11580742106904,7.994775785454792,1.7002006015646864,2,-1.9749946594238281,-3.8749961853027344,-3.0999984741210938,2.1500015258789062,-8.34999847412108,1,-0.11103721825770985,-1.3181797689685426,73.9000015258789,2.666717530072989,75.55000305175781,2.3333333333333335,75.0999984741211,-0.11103721825770985 3880,2021-02-10,75.5999984741211,76.05000305175781,74.30000305175781,75.5,121163.0,0.005319169442975058,2.499973297322866,0.14285558583106267,69.38777099002493,62.80592678038226,-1.900765949822656,-2.844318015285637,-5.426562065104747,2.785980682238261,8.236838830447219,1.75,1.678746180313837,2.5499977111816463,-0.4375185200276377,5.53751394239093,1.0562395955770114,4.043755826786281,-3.8683388208059455,76.27106808771462,12.333003265445484,1.49375811560464,2,-2.0249977111816406,-4.174995422363281,-3.7124996185302734,1.625,-8.650001525878906,2,-0.09126986329557762,4.285732970027248,75.19999694824219,-1.3181797689685426,73.9000015258789,2.666717530072989,75.55000305175781,-0.09126986329557762 3881,2021-02-11,75.55000305175781,78.0999984741211,74.75,75.9000015258789,153637.0,-0.0006613151239731607,-2.4358878051261588,-3.5000381475547417,68.39383891426755,63.68480736640896,-1.4638630574164608,-2.6713816174949727,-5.53416468703054,2.6492109863869047,9.143903487591569,3.3499984741210938,1.7666856832805138,2.3350021362304716,-0.8259591455075395,5.495963417968483,0.7545214953614732,3.91548277709947,-3.452875926567245,46.31588584498355,-18.295732482017506,1.5804806408690055,2,-0.5000038146972656,-2.5500030517578125,-3.662504196166992,1.6749954223632812,-7.5500030517578125,3,-0.10258106799400957,2.499973297322866,75.5999984741211,4.285732970027248,75.19999694824219,-1.3181797689685426,73.9000015258789,-0.10258106799400957 3882,2021-02-12,74.4000015258789,76.0,73.4000015258789,74.69999694824219,144863.0,-0.01522172706056757,-1.2608727381288043,0.857133514986376,65.34655260325195,63.723308669901044,0.06095134646757572,-1.4292660606678567,-4.393960305505402,3.592687159534748,9.769482636273016,2.5999984741210938,1.8092120084245948,1.080000686645505,-2.092478594306698,4.252479967597708,-0.5062389538306036,2.6662403271216135,-1.7025872657952874,22.105327405427634,-43.85048708478172,1.586239640476103,2,0.9249992370605469,-1.4000015258789062,-2.4250030517578125,2.8249969482421875,-5.250000000000014,4,-0.10618281403033325,-2.4358878051261588,75.55000305175781,2.499973297322866,75.5999984741211,4.285732970027248,75.19999694824219,-0.10618281403033325 3883,2021-02-15,72.5,75.3499984741211,72.44999694824219,74.9000015258789,132869.0,-0.025537654393972264,-1.3199941406428812,8.000127158515806,54.81172616642054,62.35142242876719,1.9899327947897234,0.6165460417821294,-2.4486650437769413,5.294573856739817,10.244817014660326,2.9000015258789062,1.8107101560526075,-0.892500686645505,-3.9089941059737754,2.1239927326827654,-2.40074739630964,0.6157460230186302,5.599998474121094,0.8850095266130764,-65.53040953564783,1.5082467096641345,2,2.7749977111816406,0.5,-2.3375015258789062,4.724998474121094,-3.9499969482421875,0,-0.07448277966729511,-1.2608727381288043,74.4000015258789,-2.4358878051261588,75.55000305175781,2.499973297322866,75.5999984741211,-0.07448277966729511 3884,2021-02-16,71.0999984741211,72.5,70.75,72.5,123869.0,-0.01931036587419177,1.4999972752192086,0.5833335982426973,47.89270664278264,61.05667122559691,3.446693814473562,1.913835887777509,-0.9961376169943605,6.489501815336382,9.80008614771737,1.75,1.8061983542828983,-2.1650020599365263,-5.346709266058355,1.016705146185302,-3.7558556629974476,-0.574148456875605,6.886999969482417,4.761884990227107,-61.2810866706915,1.5908536030609155,2,3.325000762939453,1.9000015258789062,-2.549999237060547,6.125,-3.6999969482422017,1,-0.04992961320041944,-1.3199941406428812,72.5,-1.2608727381288043,74.4000015258789,-2.4358878051261588,75.55000305175781,-0.04992961320041944 3885,2021-02-17,70.94999694824219,71.44999694824219,69.55000305175781,71.0,130492.0,-0.00210972614765248,3.0,0.035716426613478944,45.49018739599334,59.22604549931311,3.4237273919942623,1.9968874488116626,-0.7620323296576146,6.406726445771653,9.164746682684143,1.899993896484375,1.576341112460966,-2.207503509521487,-5.55371516594596,1.1387081469029852,-3.8806093377337163,-0.5343976813092581,6.747521557617176,16.374206386386657,-46.284983038520224,1.6731058282122337,2,2.8750038146972656,2.0500030517578125,-2.5874977111816406,6.275001525878906,-2.75,2,-0.05778715504543319,1.4999972752192086,71.0999984741211,-1.3199941406428812,72.5,-1.2608727381288043,74.4000015258789,-0.05778715504543319 3886,2021-02-18,70.9000015258789,71.44999694824219,70.05000305175781,71.0,128166.0,-0.0007046571460708195,1.8000091553432873,1.9998474214220323,45.490187395993345,56.43137273326274,3.1461515881670863,2.0827853690633162,-0.6574059863043544,6.237258203454132,9.186290557086775,1.399993896484375,1.3514309039702823,-2.212498855590823,-5.65830122089136,1.2333035097097138,-3.9354000382410987,-0.48959767294054757,6.308666052734367,20.93021880404157,-39.374824577050234,1.7229011826502694,2,2.924999237060547,2.3499984741210938,-2.5375022888183594,6.3249969482421875,-2.7000045776367188,3,-0.0557123341696254,3.0,70.94999694824219,1.4999972752192086,71.0999984741211,-1.3199941406428812,72.5,-0.0557123341696254 3887,2021-02-19,70.25,71.8499984741211,70.05000305175781,70.80000305175781,90303.0,-0.009167863355287076,-2.789476220305498,5.500114442664225,35.59320828449118,54.691031018326335,3.3137628904295866,2.735193904296537,0.04885923756395982,6.649014531313881,9.37786158108374,1.7999954223632812,1.1573356727956963,-2.7750003814697237,-6.422710767986047,0.8727100050465992,-4.598855574727878,-0.9511451882115693,6.499147707001939,12.068922426096758,-43.91029433659425,1.82385519325816,2,3.575000762939453,3.424999237060547,-0.875,6.974998474121094,-0.6999969482421875,4,-0.03202846975088969,1.8000091553432873,70.9000015258789,3.0,70.94999694824219,1.4999972752192086,71.0999984741211,-0.03202846975088969 3888,2021-02-22,70.4000015258789,71.0999984741211,69.30000305175781,70.09999847412111,78676.0,0.0021352530374221246,1.1176454748633438,-0.54545706755442,38.32598289805448,52.30357347680888,2.922396627967217,2.650185790976394,-0.06776595918069006,6.253632868976922,10.070940271048405,1.7999954223632812,0.8431122962649624,-2.579998779296872,-6.337854008029325,1.1778564494355805,-4.458926393663091,-0.7010711649306529,5.917197501808388,34.374985098824595,-19.507606046076944,1.878927614366226,2,3.299999237060547,3.2749977111816406,-0.9750022888183594,6.8249969482421875,-0.40000152587890625,0,-0.017755681433337944,-2.789476220305498,70.25,1.8000091553432873,70.9000015258789,3.0,70.94999694824219,-0.017755681433337944 3889,2021-02-23,69.90000152587889,71.0999984741211,69.80000305175781,70.69999694824219,76986.0,-0.007102272573335289,-1.600010681233835,-2.66662428157283,28.909973170572925,47.806040385758656,2.89608422676865,3.2000542984167595,0.48144317177913365,6.577899781388538,10.624160024830251,1.2999954223632812,0.3414349101035441,-3.0074989318847827,-6.949215698506421,0.9342178347368559,-4.978357315195609,-1.0366405485739563,5.855821823734047,23.529394165147707,-24.05800372666762,1.9708583833108222,2,3.799999237060561,3.774997711181655,-0.4250011444091655,7.324996948242202,3.250000000000014,1,-0.019313282469976434,1.1176454748633438,70.4000015258789,-2.789476220305498,70.25,1.8000091553432873,70.9000015258789,-0.019313282469976434 3890,2021-02-24,71.5,71.8499984741211,69.69999694824219,69.69999694824219,91425.0,0.022889820303204855,-1.3888865341414827,-2.2500166893959945,34.210535121645364,44.00789551991175,0.7301194374694973,1.6740724577128816,-1.0610226868357415,4.759391512898375,11.159158803023942,2.1500015258789062,0.23629991489939073,-1.4000003814697237,-5.352348158791841,2.5523473958523937,-3.3761742701307895,0.5761735071913421,3.7393577257845294,86.2745450030368,43.44499072104331,1.97617388866106,2,1.1500015258789062,2.174999237060547,-1.0625,5.724998474121094,2.3000030517578125,2,-0.05734263600169387,-1.600010681233835,69.90000152587889,1.1176454748633438,70.4000015258789,-2.789476220305498,70.25,-0.05734263600169387 3891,2021-02-25,71.0999984741211,71.94999694824219,70.80000305175781,71.6500015258789,69420.0,-0.005594426935369268,1.0,-0.30555673292925867,30.396452969649843,40.12455111617819,0.4833328488227977,2.103144553071303,-0.6021146628725376,4.972264985084806,11.741773709118073,1.149993896484375,-0.11468488022609336,-1.7500019073486328,-5.769690435239866,2.2696866205426005,-3.7598461712942566,0.25984235659699095,3.664210877741297,67.92451200552773,30.499647384461127,2.0098442639456198,2,1.2250022888183594,2.575000762939453,-0.28749847412109375,6.125,4.160003662109375,3,-0.04078764540247415,-1.3888865341414827,71.5,-1.600010681233835,69.90000152587889,1.1176454748633438,70.4000015258789,-0.04078764540247415 3892,2021-02-26,70.6500015258789,71.8499984741211,69.69999694824219,70.6500015258789,132557.0,-0.006329071137828213,-1.2631485957966253,-0.0,33.99013815601562,37.811041337244305,0.386049175073353,2.5748953617368215,-0.07143550671162302,5.265745086834528,12.52833908938065,2.1500015258789062,-0.6533535119408214,-2.1299987792968693,-6.255707761161148,1.995710202567409,-4.1928532702290084,-0.06714428836473019,3.67707132197512,50.94345597973168,12.787356922809948,2.0628544909321365,2,0.25,3.0249977111816406,0.16249847412109375,6.5749969482421875,5.769996643066406,4,-0.0346780541361954,1.0,71.0999984741211,-1.3888865341414827,71.5,-1.600010681233835,69.90000152587889,-0.0346780541361954 3893,2021-03-01,70.75,72.69999694824219,70.5999984741211,71.0999984741211,112251.0,0.0014154065387310677,-5.461518598072702,-100.0,25.139673376558136,35.282926529886026,0.013083600007661289,2.367899863157035,-0.0879262895600732,4.998641997661451,12.233700942853847,2.0999984741210938,-1.2204115264611488,-1.885000228881836,-6.085138147341752,2.31513768957808,-3.985069188111794,0.21506873034812202,3.174907264166336,35.00010172526042,0.6075266150302667,2.1000689592299584,3,0.25,2.950000762939453,0.0625,6.474998474121094,6.230003356933594,0,-0.01696108760766346,-1.2631485957966253,70.6500015258789,1.0,71.0999984741211,-1.3888865341414827,71.5,-0.01696108760766346 3894,2021-03-02,70.19999694824219,70.9000015258789,69.94999694824219,70.6500015258789,119274.0,-0.007773894724492081,1.0,1.285732970027248,20.329656970626928,32.48731203817865,0.4715882824450972,2.8389968549257674,0.4732155325326346,5.3942095536271495,12.039329147770546,0.9500045776367188,-1.7350623707671673,-2.2925029754638615,-6.624668835415747,2.039662884488024,-4.458585905439804,-0.12642004548791874,3.354917978931468,16.666666666666664,-11.9151497080368,2.1660829299759423,3,0.8000030517578125,3.5000038146972656,0.6125030517578125,7.025001525878906,5.3000030517578125,1,-0.0028489595005202206,-5.461518598072702,70.75,-1.2631485957966253,70.6500015258789,1.0,71.0999984741211,-0.0028489595005202206 3895,2021-03-03,70.44999694824219,70.9000015258789,69.75,70.30000305175781,107734.0,0.0035612537160696345,1.1904727304433755,-0.33331637929572927,22.580621344249735,29.94180469909602,0.16003384163259682,2.4051509686590578,0.2987410813039162,5.01041727805071,11.67053315309889,1.1500015258789062,-2.015100946983395,-1.8475028991699247,-6.178721443547772,2.4837156452079228,-4.013112171358856,0.31810637301900613,2.7645250288982055,25.0,-1.2832806676064834,2.1656092721889246,3,0.5500030517578125,3.2500038146972656,0.4875030517578125,6.775001525878906,4.730003356933594,2,0.038325119866511104,1.0,70.19999694824219,-5.461518598072702,70.75,-1.2631485957966253,70.6500015258789,0.038325119866511104 3896,2021-03-04,70.69999694824219,71.0,69.75,70.4000015258789,103518.0,0.003548616193463694,1.7777730682829653,2.0000508646998982,27.976167229031745,29.09546680404497,-0.13557781523968515,1.906352028694613,0.10938612165611517,4.647477674919031,10.976996737586802,1.25,-2.0938719389157257,-1.3775028228759822,-5.553560474342987,2.7985548285910227,-3.4655316486094847,0.7105260028575202,2.2013635148675945,33.33333333333333,6.252170360272132,2.088028825733499,3,0.3000030517578125,3.0000038146972656,0.45000267028808594,6.525001525878906,5.100006103515625,3,0.04384733008949171,1.1904727304433755,70.44999694824219,1.0,70.19999694824219,-5.461518598072702,70.75,0.04384733008949171 3897,2021-03-05,70.0,71.44999694824219,69.59999847412111,69.94999694824219,83695.0,-0.00990094736149194,-3.9333292643230657,0.16667938251824724,32.63888153028772,28.463566652070888,0.5869514991882738,2.2864660006295594,0.884099151817864,5.234108180111562,9.893170848583814,1.8499984741210795,-2.1470740537605764,-1.7999996185302791,-5.7351321378263975,2.1351329007658393,-3.767565878178331,0.16756664111777297,2.6132518702016228,12.9032813795917,-16.76896222505643,1.9675662596480574,3,1.1499977111816406,3.700000762939453,1.1499996185302734,7.224998474121094,4.660003662109375,4,0.0751428876604352,1.7777730682829653,70.69999694824219,1.1904727304433755,70.44999694824219,1.0,70.19999694824219,0.0751428876604352 3898,2021-03-08,66.34999847412111,70.55000305175781,65.90000152587889,70.15000152587889,322812.0,-0.05214287894112701,1.0217371113160418,-75.9954226426604,24.867716751572416,28.014427049959718,4.0253534200193855,5.630518362955854,4.574391392579557,8.793075828760124,9.884740218920445,4.6500015258789205,-2.2967015651138922,-5.072500991821272,-9.568052006467681,-0.5769499771748627,-7.320276499144484,-2.8247254844980603,5.998193490605004,8.108059809004283,-23.694218175962945,2.247775507323206,3,2.950000762939439,5.650001525878892,4.8000011444091655,10.200000762939439,9.650001525878892,0,0.1517709107220533,-3.9333292643230657,70.0,1.7777730682829653,70.69999694824219,1.1904727304433755,70.44999694824219,0.1517709107220533 3899,2021-03-09,66.84999847412111,68.15000152587889,65.90000152587889,66.34999847412111,179246.0,0.007535795199679063,-2.2142997275203053,-0.13157884169822254,29.081630667066392,27.444548777228725,3.4053178708884673,4.714603112494487,4.111651383695218,8.19923503989169,10.120836730678532,2.25,-2.2589080308940197,-4.155001068115226,-8.723763523164095,0.4137613869336434,-6.4393822956396605,-1.8706198405907912,4.853374446720281,17.117076248644704,-15.949502092175155,2.284381227524433,3,2.450000762939439,5.150001525878892,4.325002670288072,9.174999237060533,10.330001831054673,1,0.15153335997059147,1.0217371113160418,66.34999847412111,-3.9333292643230657,70.0,1.7777730682829653,70.69999694824219,0.15153335997059147 3900,2021-03-10,68.69999694824219,68.84999847412111,66.55000305175781,66.84999847412111,249501.0,0.02767387459009818,1.139529107006603,3.699996948242159,40.51722040074058,28.569078491794357,1.2475649285388641,2.4466080417288367,2.3227902593307306,6.273184311917049,9.818706374832598,2.2999954223632955,-2.239606010577745,-1.9600025177001896,-6.088671858122908,2.1686668227225283,-4.0243371879115415,0.10433215251116223,2.42303883310295,50.450409581977695,15.193971445568877,2.0643346702113585,3,0.6000022888183594,3.3000030517578125,2.475004196166992,7.325000762939453,10.120002746582031,2,0.0989811259654183,-2.2142997275203053,66.84999847412111,1.0217371113160418,66.34999847412111,-3.9333292643230657,70.0,0.0989811259654183 3901,2021-03-11,67.80000305175781,69.59999847412111,67.44999694824219,68.90000152587889,151249.0,-0.013100348420137742,-1.3888764087805492,-0.594594260216177,39.66245214724163,29.199335601930585,1.8218098300640406,2.8840904803007277,3.2860072407683276,7.089523745934997,8.50604438143927,2.1500015258789205,-2.0946285572547936,-2.472496414184576,-6.092103674123365,1.147110845754213,-4.2823000441539705,-0.6626927842151815,2.8007293040407006,34.23428996397015,-3.791827196798728,1.809803629969394,3,1.4999961853027344,4.1999969482421875,3.374998092651367,8.224994659423828,10.279998779296875,3,0.10884951211261984,1.139529107006603,68.69999694824219,-2.2142997275203053,66.84999847412111,1.0217371113160418,66.34999847412111,0.10884951211261984 3902,2021-03-12,66.5,68.44999694824219,66.5,67.59999847412111,120416.0,-0.019174085446064137,-2.545453914925197,1.0000000000000258,34.99998532807882,30.294925818766217,2.761644255060901,3.75438878899368,4.635430751491242,8.328599495555466,8.083823530331449,1.9499969482421875,-2.16383280763759,-3.3774993896484347,-6.8204898940078635,0.06549111471099422,-5.098994641828156,-1.6560041374687131,3.630659272806554,12.903188757721951,-24.52789151126707,1.721495252179718,3,2.174999237060547,5.5,5.174999237060547,9.52499771118164,12.680000305175781,4,0.13984966995124526,-1.3888764087805492,67.80000305175781,1.139529107006603,68.69999694824219,-2.2142997275203053,66.84999847412111,0.13984966995124526 3903,2021-03-15,67.09999847412111,67.30000305175781,66.5,66.75,87399.0,0.009022533445430136,1.13331977010325,-0.3181808723878045,39.312957982390756,32.40418148673998,1.7762345000561908,2.8765765450030187,4.108962674381203,7.581128126667309,8.16612721734479,0.8000030517578125,-2.155506184737135,-2.507500839233387,-5.931452794834442,0.9164511163676679,-4.219476817033922,-0.7955248614328525,2.607595023992687,32.432376702697205,-6.478041502528669,1.711975977800531,3,1.575000762939439,4.900001525878892,4.874999999999986,8.924999237060533,12.760002136230455,0,0.11266774008801184,-2.545453914925197,66.5,-1.3888764087805492,67.80000305175781,1.139529107006603,68.69999694824219,0.11266774008801184 3904,2021-03-16,67.55000305175781,68.19999694824219,67.09999847412111,67.19999694824219,130323.0,0.006706476719373633,-2.999972256901251,1.000021798365082,33.472811895474024,33.61442488132045,1.017833263247553,2.2630041830686025,3.734397886407848,7.00472917087788,8.906816715545753,1.0999984741210795,-2.1930491376886607,-1.8799964904785185,-5.345981182928426,1.5859882019713893,-3.6129888367034795,-0.14700414425355746,1.7768312491324991,33.87108285772633,0.9125858059722702,1.7329923462249548,3,1.1249961853027344,4.4499969482421875,4.724998474121094,8.474994659423828,12.489997863769531,1,0.12509247322709482,1.13331977010325,67.09999847412111,-2.545453914925197,66.5,-1.3888764087805492,67.80000305175781,0.12509247322709482 3905,2021-03-17,66.84999847412111,67.80000305175781,66.19999694824219,67.59999847412111,151927.0,-0.010362761598994297,1.7825971579073756,-2.1428197750457754,32.65306122448979,34.13407976970468,1.2890307277652795,2.7827722027484043,4.477473355091135,7.576179078217919,9.391291197625904,1.600006103515625,-2.1976939028876927,-2.3750011444091683,-5.945862782791437,1.1958604939731003,-4.160431963600303,-0.589570325218034,2.134152549268066,19.11768335783,-9.028806378082106,1.7854308191911348,3,1.825000762939439,5.150001525878892,5.425003051757798,9.174999237060533,14.669998168945298,2,0.1545250870133319,-2.999972256901251,67.55000305175781,1.13331977010325,67.09999847412111,-2.545453914925197,66.5,0.1545250870133319 3906,2021-03-18,66.94999694824219,68.44999694824219,66.80000305175781,66.90000152587889,89940.0,0.001495863521369989,-12.200354014709921,-0.06666056315106061,34.45376427225516,34.33573340770106,0.6718015462247564,2.499844659509236,4.420983797055612,7.350894094826202,9.7606147057355,1.649993896484375,-2.115152233203844,-2.077502441406253,-5.6949275199382186,1.5399226371257129,-3.8862149806722357,-0.26878990214027,1.725739125395961,33.33333333333333,7.7371222095791765,1.8087125392659855,3,1.2750053405761719,5.0500030517578125,5.550004959106445,9.075000762939453,13.930000305175781,3,0.17729653902387055,1.7825971579073756,66.84999847412111,-2.999972256901251,67.55000305175781,1.13331977010325,67.09999847412111,0.17729653902387055 3907,2021-03-19,68.0,68.34999847412111,66.75,66.75,215107.0,0.015683392077964653,-1.5599975585937726,25.002289027919034,39.29961597742883,35.93927776612955,-0.7730285518983351,1.341409176698079,3.4001856644372594,6.217961213886582,10.362720357202315,1.599998474121108,-2.057668615359603,-0.9149993896484432,-4.51223523482561,2.6822364555287237,-2.7136173122370195,0.8836185329401332,0.4499969482421875,80.00013563368056,53.296945210897015,1.7986179225885806,3,-0.25,2.950000762939453,6.024999618530273,8.02499771118164,13.379997253417969,4,0.14823532104492188,-12.200354014709921,66.94999694824219,1.7825971579073756,66.84999847412111,-2.999972256901251,67.55000305175781,0.14823532104492188 3908,2021-03-22,69.15000152587889,69.15000152587889,67.5,68.19999694824219,132505.0,0.016911787145277746,2.4736706847951657,0.7600036621093637,46.09667262080667,37.82983798321181,-1.6584886263474345,0.09798285083464009,2.286906832232603,5.009237265167016,10.471230670845086,1.650001525878892,-2.0938929525098047,0.29750213623044885,-3.233931801156345,3.8289360736172426,-1.468214832462948,2.0632191049238457,-3.25,100.0,69.05188514005846,1.7657169686933984,3,-1.2500038146972514,1.474998474121108,5.0124988555908345,6.874996185302749,11.250000000000014,0,0.14504697842332281,-1.5599975585937726,68.0,-12.200354014709921,66.94999694824219,1.7825971579073756,66.84999847412111,0.14504697842332281 3909,2021-03-23,68.55000305175781,69.40000152587889,68.05000305175781,69.30000305175781,76244.0,-0.008676767330171864,1.8421111807128838,-0.7894698800986313,43.11596566552074,38.118587457076266,-0.8850581432370603,0.6236310258744595,2.9174131077295726,5.512897205002986,10.532169724178214,1.3499984741210795,-2.1846360824598037,-0.23499641418456463,-3.7335823051178494,3.26358947674872,-1.9842893596512,1.5142965312820706,-2.5850015258789227,73.43758568155462,40.01295880883038,1.7492929454666413,3,-0.6500053405761719,0.7499961853027344,5.587495803833008,3.849994659423828,11.889999389648438,1,0.16498901612089334,2.4736706847951657,69.15000152587889,-1.5599975585937726,68.0,-12.200354014709921,66.94999694824219,0.16498901612089334 3910,2021-03-24,67.40000152587889,68.44999694824219,67.25,68.44999694824219,85366.0,-0.01677609736954533,1.2857184377838329,1.3999938964843939,38.77552926961794,38.020040470673635,0.0683323317331741,1.5291206255556204,4.1190379911357695,6.543726203439675,11.163075026635068,1.3000030517578125,-1.8898312165066784,-1.1799980163574304,-4.483807058621267,2.123811025906406,-2.8319025374893414,0.4719065047744806,-1.2976000000000028,24.528345343624448,-8.539856297842586,1.651904521131917,3,0.39999771118165484,1.8999977111816548,6.312498092651381,4.824996948242202,12.819999694824233,2,0.18753707868678915,1.8421111807128838,68.55000305175781,2.4736706847951657,69.15000152587889,-1.5599975585937726,68.0,0.18753707868678915 3911,2021-03-25,68.19999694824219,68.55000305175781,66.55000305175781,67.09999847412111,115785.0,0.01186936801560945,1.222209035692639,-1.0476221616711803,43.91890986284617,39.011032085647784,-0.7475722934245255,0.5277845076257961,3.25691035776444,5.594469336999055,12.00946998943515,2.0,-1.6352812767240579,-0.2350025177001953,-3.320468934852258,2.850463899451867,-1.7777357262762195,1.3077306908758288,-1.9656914223632924,57.89455368018125,21.355442141749236,1.5427332085760286,3,-0.3999977111816406,1.1000022888183594,5.212503433227539,4.025001525878906,9.960006713867188,3,0.19530792215332404,1.2857184377838329,67.40000152587889,1.8421111807128838,68.55000305175781,2.4736706847951657,69.15000152587889,0.19530792215332404 3912,2021-03-26,68.19999694824219,69.05000305175781,68.0,68.0,88084.0,0.0,-9.500190737773709,0.18181565970079094,58.29595614775155,41.1202541040212,-0.5376028438116975,0.3529195919645076,3.191885120723285,5.384614037896668,12.219443413868804,1.0500030517578125,-1.6314687691511267,-0.11250228881836222,-3.0169219786704815,2.791917401033757,-1.5647121337444219,1.3397075561076974,-1.8390635823632948,57.89455368018125,17.02549498678971,1.4522098449260572,3,-0.3999977111816406,1.1000022888183594,5.337503433227539,4.025001525878906,11.080001831054688,4,0.185923766459972,1.222209035692639,68.19999694824219,1.2857184377838329,67.40000152587889,1.8421111807128838,68.55000305175781,0.185923766459972 3913,2021-03-29,69.55000305175781,70.05000305175781,68.15000152587889,68.15000152587889,149858.0,0.019794811787750666,-1.714284935776882,7.000114442664296,61.25001192092135,44.20660966240425,-1.6802212729003685,-1.1505880112506333,1.831497690886465,3.8192954070896263,12.70534428538446,1.9000015258789205,-1.511265771463414,1.2975036621093778,-1.4396620378754363,4.034669362094192,-0.07107918788302925,2.666086512101785,-3.0675069594789193,85.71428571428571,40.11236230664166,1.3685828499924095,3,-1.4250030517578125,-0.2500038146972656,4.1999969482421875,2.6749954223632812,9.709999084472656,0,0.17009336711109113,-9.500190737773709,68.19999694824219,1.222209035692639,68.19999694824219,1.2857184377838329,67.40000152587889,0.17009336711109113 3914,2021-03-30,70.0,70.25,69.5,69.65000152587889,171125.0,0.006470121186153088,-1.3076868903834642,0.2499986376096119,56.13208633590623,46.8153902303394,-1.9513430992405176,-1.7036852994002203,1.2923158340511804,3.188746140671725,12.842175635703745,0.75,-1.1754288472867387,1.757500457763669,-0.9510191624467836,4.466020077974122,0.4032406476584356,3.1117602678689025,-3.3034534901523784,93.24323767026966,46.26126677925818,1.3542598101052288,3,-1.5999984741210938,-0.7000007629394531,3.6875,2.2249984741210938,10.459999084472656,1,0.14857145036969865,-1.714284935776882,69.55000305175781,-9.500190737773709,68.19999694824219,1.222209035692639,68.19999694824219,0.14857145036969865 3915,2021-03-31,73.1500015258789,75.05000305175781,70.0,70.0,345631.0,0.04500002179827001,-2.206349590798228,9.00004359672988,70.81709243788289,50.85576002652026,-4.597148713595047,-4.891845304739292,-1.89437515210696,-0.14608094304136898,13.594899802531247,5.0500030517578125,-0.8471139921573894,4.772501754760739,1.4104095891425317,8.134593920378947,3.0914556719516355,6.453547837569843,-6.169178736819092,77.64704087201287,27.8524422102166,1.6810460828091025,3,-2.3499984741210938,-2.674999237060547,0.5374984741210938,-0.9250030517578125,6.909996032714844,2,0.09965824693726488,-1.3076868903834642,70.0,-1.714284935776882,69.55000305175781,-9.500190737773709,68.19999694824219,0.09965824693726488 3916,2021-04-01,73.80000305175781,74.86000061035156,72.0199966430664,73.16000366210938,199851.0,0.008885871665347045,1.0579779852829791,0.20317431099334668,79.9180153588314,55.36891551334277,-4.663733914976106,-5.583988218869635,-2.532360371080756,-0.9654326331085201,14.450369153897224,2.8400039672851562,-0.43215660021921565,5.26750297546387,1.2354876894460745,9.299518261481666,3.2514953324549793,7.283510618472761,-6.0122622364281995,82.2695112211571,26.659661107818906,2.0160076430088956,4,-3.0,-3.325000762939453,-0.6375026702880859,-1.5750045776367188,6.099998474121094,3,0.08699184151039674,-2.206349590798228,73.1500015258789,-1.3076868903834642,70.0,-1.714284935776882,69.55000305175781,0.08699184151039674 3917,2021-04-06,75.26000213623047,76.0,73.83999633789062,74.19999694824219,206963.0,0.019783184608389792,-1.4269616688597526,1.656259685764013,81.24041215047072,59.27377546108322,-5.571504422293486,-6.987994232457595,-3.9695775673474856,-2.6127603420605396,15.775202732761562,2.1999969482421875,0.13255740994364373,6.464501953124994,1.4604236935356454,11.468580212714343,3.9624628233303127,8.966541082919676,-6.74603509725803,90.57327378840819,30.708435606851744,2.502039129794675,4,-3.9850006103515625,-4.310001373291016,-2.2600021362304688,-3.035003662109375,5.959999084472656,1,0.03853310448529523,1.0579779852829791,73.80000305175781,-2.206349590798228,73.1500015258789,-1.3076868903834642,70.0,0.03853310448529523 3918,2021-04-07,76.41999816894531,77.9800033569336,75.0999984741211,75.4800033569336,367231.0,0.015413180969821028,-2.3882319150177493,0.8867832182931833,82.2076701709051,63.61729818390371,-6.24894519980441,-7.752357103243767,-5.070276297038333,-3.9464596174027378,15.672810837909784,2.8800048828125,0.7387695204260325,7.120998001098627,1.2089043730352387,13.033091629162016,4.164951187066933,10.077044815130321,-7.007707174649568,81.6037196882386,17.688660849376454,2.956046814031693,4,-4.154994964599609,-4.4799957275390625,-4.132497787475586,-4.194999694824219,5.5800018310546875,2,0.0374247668002925,-1.4269616688597526,75.26000213623047,1.0579779852829791,73.80000305175781,-2.206349590798228,73.1500015258789,0.0374247668002925 3919,2021-04-08,76.9800033569336,77.16000366210938,75.4000015258789,76.58000183105469,193881.0,0.007327992690476792,3.6315715504693067,0.42553588675968085,87.16067958121747,68.99342599630366,-6.1322752635664415,-7.920630669209032,-5.564866039338085,-4.6786751147962775,15.564885557828884,1.7600021362304688,1.2764776730782756,7.174502944946283,0.46401793122895185,13.884987958663608,3.8192604380876247,10.529745451804942,-6.368232631868551,87.46867695072925,17.1481557515863,3.3552425068586627,4,-4.715000152587891,-5.040000915527344,-4.630002975463867,-4.7550048828125,5.6399993896484375,3,0.02961806546987522,-2.3882319150177493,76.41999816894531,-1.4269616688597526,75.26000213623047,1.0579779852829791,73.80000305175781,0.02961806546987522 3920,2021-04-09,75.5,77.27999877929688,75.22000122070312,77.0199966430664,164709.0,-0.019225815697503368,1.0196045432276064,-3.7999771119037176,78.48100429400952,72.83365871087736,-3.7799591475189374,-6.2241847943763275,-4.044967754959643,-3.4027921540728556,15.855660186784487,2.05999755859375,1.631591819478146,5.354499435424799,-1.7948631256508065,12.503861996500412,1.7798181548869962,8.929180715962602,-3.8566767064733654,58.389252294576224,-15.92376160455106,3.574681280537806,4,-2.509998321533203,-3.55999755859375,-3.1499996185302734,-3.2750015258789062,8.5,4,0.06569535211222055,3.6315715504693067,76.9800033569336,-2.3882319150177493,76.41999816894531,-1.4269616688597526,75.26000213623047,0.06569535211222055 3921,2021-04-12,75.18000030517578,75.83999633789062,75.0199966430664,75.45999908447266,121286.0,-0.0042384065539631255,-1.7333045114694063,0.18421013005134795,75.1400458084029,74.7052242287275,-2.643739837199348,-5.610604379071461,-3.702475976234041,-3.2732820694200484,16.57359987022464,0.8199996948242188,2.118236885518982,4.66549987792969,-2.731657328137942,12.062657083997323,0.9669212748958671,8.364078480963514,-2.649541802772177,32.36719071058291,-39.52341880465301,3.6985786030338175,4,-2.1149978637695312,-3.2399978637695312,-2.8299999237060547,-2.9550018310546875,8.419998168945312,0,0.06491084375643452,1.0196045432276064,75.5,3.6315715504693067,76.9800033569336,-2.3882319150177493,76.41999816894531,0.06491084375643452 3922,2021-04-13,75.80000305175781,76.0,74.69999694824219,75.44000244140625,153840.0,0.00824691066859895,2.421085389603871,-1.2857220708446866,74.18181031282722,76.14209071671704,-2.3158451045366917,-5.795277441347167,-4.290706666302725,-4.06533747370743,16.83429267731096,1.3000030517578125,2.8509561869788627,4.820502471923831,-2.6825637286553103,12.323568672502965,1.0689693716342674,8.572035572213395,-2.5066082697200045,33.536705922305934,-33.36077473519402,3.7515331002895684,4,-2.0600013732910156,-3.8600006103515625,-3.450002670288086,-3.5750045776367188,7.9199981689453125,1,0.05408968745451803,-1.7333045114694063,75.18000030517578,1.0196045432276064,75.5,3.6315715504693067,76.9800033569336,0.05408968745451803 3923,2021-04-14,74.66000366210938,76.16000366210938,74.41999816894531,76.0999984741211,100595.0,-0.015039569178777246,1.2307688545675957,-3.9999788072733438,71.37857577601943,77.83614509895185,-0.4188060435924683,-4.279261489934555,-3.1831076662382713,-3.0961862302943075,17.039084567115374,1.7400054931640625,3.468318068444148,3.3025028228759794,-4.1391140625098615,10.74411970826182,-0.41830561981694814,7.023311265568907,-0.7104836795861615,8.391798669391196,-55.295767368880206,3.7208084426929213,4,-0.6700019836425781,-2.720001220703125,-2.235004425048828,-2.4350051879882812,10.139999389648438,2,0.08786495093520874,2.421085389603871,75.80000305175781,-1.7333045114694063,75.18000030517578,1.0196045432276064,75.5,0.08786495093520874 3924,2021-04-15,76.0,76.62000274658203,74.19999694824219,74.91999816894531,145886.0,0.017947981143358716,1.086205308989503,-0.7500039736573012,79.69612044324245,78.82270376621402,-0.9143517265411703,-5.221453295437669,-4.521258841569235,-4.60416656622678,17.88623934149251,2.4200057983398438,3.9529852115992696,4.219999313354492,-3.270760334890099,11.710758961599083,0.47461948923219666,7.965379137476788,1.9800033569335938,58.44162278116036,-9.777997870915044,3.7453798241222938,4,-1.0,-4.05999755859375,-5.350000381469727,-4.0,9.220001220703125,3,0.07894736842105265,1.2307688545675957,74.66000366210938,2.421085389603871,75.80000305175781,-1.7333045114694063,75.18000030517578,0.07894736842105265 3925,2021-04-16,77.18000030517578,77.66000366210938,76.0,76.4800033569336,156998.0,0.015526319804944455,1.0,0.6481442235691377,80.21533774427783,78.85573958681918,-1.6344605133165544,-5.889851358647292,-5.727573384143994,-5.934220986075076,18.495516851300057,1.660003662109375,4.371008969161153,4.883499526977545,-2.600506685361367,12.367505739316456,1.141496420808096,8.625502633146994,0.7244029235839804,86.12709752816917,15.915637588105426,3.7420031061694554,4,-1.2700004577636719,-5.090000152587891,-6.530000686645508,-5.180000305175781,9.360000610351562,4,0.07048461285172403,1.086205308989503,76.0,1.2307688545675957,74.66000366210938,2.421085389603871,75.80000305175781,0.07048461285172403 3926,2021-04-19,78.81999969482422,79.19999694824219,77.36000061035156,77.4800033569336,130542.0,0.021249020253482076,-1.3291065892782987,1.9142888283378747,82.18181162432509,78.96033952835856,-2.779815263825128,-6.951385366960338,-7.399551058394067,-7.653191042414704,19.719223607901192,2.0199966430664062,4.942597317519272,5.929998779296881,-1.6507975173900604,13.510795075983822,2.13960063095341,9.720396927640351,-4.620002746582031,92.40005493164062,19.778360827451763,3.790398148343469,4,-2.1200027465820312,-6.120002746582031,-8.170000076293945,-6.819999694824219,6.0800018310546875,0,0.06571936469464279,1.0,77.18000030517578,1.086205308989503,76.0,1.2307688545675957,74.66000366210938,0.06571936469464279 3927,2021-04-20,78.08000183105469,79.4000015258789,77.5,78.30000305175781,162782.0,-0.009388453014903098,-1.7536156567890313,-0.1641804641417477,76.840777554887,78.36401812657877,-1.7854974625075641,-5.710267594600609,-6.715296854079099,-6.983696570569407,21.006064692744825,1.9000015258789062,5.056799856985521,4.686000823974609,-2.866188444393501,12.23819009234272,0.9099061897905472,8.462095458158672,-3.7800048828125057,74.61541283057625,3.4990722415535203,3.776094634184055,4,-1.2800025939941406,-5.280002593994141,-7.430002212524414,-6.0800018310546875,7.5800018310546875,1,0.07069667666005275,-1.3291065892782987,78.81999969482422,1.0,77.18000030517578,1.086205308989503,76.0,0.07069667666005275 3928,2021-04-21,79.18000030517578,79.18000030517578,78.05999755859375,78.0999984741211,141028.0,0.014088094881211877,1.0740756439056782,-4.909071993341656,77.75090627884376,77.31848775964835,-2.7410703601714346,-6.345661303607031,-7.806213603777081,-8.177258679938078,22.862924002794216,1.1200027465820312,5.053458557430204,5.284499359130862,-2.4117763710409577,12.980775089302682,1.4363614940449594,9.132637224216765,-4.676003173828136,95.76921101859664,26.317769627217118,3.8481378650859086,4,-2.3800010681152344,-6.380001068115234,-8.842500686645508,-7.180000305175781,7.220001220703125,2,0.057337722884936326,-1.7536156567890313,78.08000183105469,-1.3291065892782987,78.81999969482422,1.0,77.18000030517578,0.057337722884936326 3929,2021-04-22,79.86000061035156,80.30000305175781,79.23999786376953,79.41999816894531,111738.0,0.00858803110071893,-1.6500028610120354,0.4074089772390116,73.84505767594648,76.80338257986358,-3.3185633182151264,-6.466438031387355,-8.510952425943714,-8.949415018772811,25.095362306924685,1.1200027465820312,4.920935110453712,5.398999786376947,-2.3055476311088796,13.103547203862774,1.546726077634034,9.251273495119861,-5.16016330322266,89.76739234577101,20.470583671598305,3.8522737087429135,4,-2.6100006103515625,-6.6100006103515625,-9.522500991821289,-7.8600006103515625,5.8000030517578125,3,0.061858282039205514,1.0740756439056782,79.18000030517578,-1.7536156567890313,78.08000183105469,-1.3291065892782987,78.81999969482422,0.061858282039205514 3930,2021-04-23,80.04000091552734,80.41999816894531,79.5,79.77999877929688,112363.0,0.002253948206863088,-1.2438988081392643,0.5909106672215286,72.94117119072983,76.5590631778999,-3.1143461741153544,-5.956311005770175,-8.727004901098539,-9.235032302919379,27.024054994831793,0.9199981689453125,4.667329660336804,4.947000122070307,-2.383387869667075,12.277388113807689,1.2818061262016158,8.612194117938998,-5.0041536637207,87.58177919617034,19.10281052720441,3.6651939958686923,4,-2.7300033569335938,-6.730003356933594,-9.70250129699707,-8.040000915527344,2.7399978637695312,4,0.0647176442519366,-1.6500028610120354,79.86000061035156,1.0740756439056782,79.18000030517578,-1.7536156567890313,78.08000183105469,0.0647176442519366 3931,2021-04-26,81.5199966430664,81.63999938964844,79.9000015258789,80.12000274658203,123110.0,0.01849070103211292,1.1219494040696323,5.3845476686522495,72.98089849876764,76.42562853189327,-4.023557055272363,-6.732414670067897,-10.224986688121461,-10.751637652687123,28.818279505656175,1.7399978637695312,4.3277719701392385,5.760995864868164,-1.3495736965505643,12.871565426286892,2.205711084158807,9.316280645577521,-6.053417317888673,97.10138250546404,30.119382929692165,3.5552847807093624,4,-3.5999984741210938,-7.424995422363281,-11.182497024536133,-9.519996643066406,3.8800048828125,0,0.06158003531870748,-1.2438988081392643,80.04000091552734,-1.6500028610120354,79.86000061035156,1.0740756439056782,79.18000030517578,0.06158003531870748 3932,2021-04-27,80.87999725341797,81.94000244140625,80.68000030517578,81.33999633789062,133934.0,-0.007850826987280901,-1.9302614419673352,-0.32857220708446866,67.02289925179508,75.94166447364613,-2.8912230869357813,-5.369027180612676,-9.573707381909628,-10.070908684491584,31.070670576021868,1.2600021362304688,4.187365795780863,4.486996459960935,-2.0214255038105193,10.995418423732389,1.2327854780752148,7.7412074418466545,-4.796075921793161,72.68031304074249,7.23606829900541,3.254210981885724,4,-2.80999755859375,-6.6349945068359375,-10.767496109008789,-8.879997253417969,3.9599990844726562,1,0.049703318607507097,1.1219494040696323,81.5199966430664,-1.2438988081392643,80.04000091552734,-1.6500028610120354,79.86000061035156,0.049703318607507097 3933,2021-04-28,81.37999725341797,82.27999877929688,80.73999786376953,80.94000244140625,145265.0,0.00618199823169352,-2.666651529050599,-0.9565123646194418,66.87115092752188,74.51666786078829,-2.6124768990861895,-5.20413013794321,-9.995132754938112,-10.48853695431309,34.10651636874283,1.5400009155273438,4.188324174465038,4.395496749877935,-1.6264625507253783,10.417456050481249,1.3845170995762857,7.406476400179585,-4.5933461886193925,70.39469556466287,7.416810944211605,3.010979650301655,4,-2.2399978637695312,-6.964996337890625,-12.029996871948242,-9.379997253417969,3.6200027465820312,2,0.052592855162718166,-1.9302614419673352,80.87999725341797,1.1219494040696323,81.5199966430664,-1.2438988081392643,80.04000091552734,0.052592855162718166 3934,2021-04-29,80.4000015258789,81.5,79.83999633789062,81.5,143113.0,-0.01204221873450484,2.018192663286609,-2.5000260096062146,69.53750849485988,73.33024238863074,-1.0534900244421976,-3.5890561116067374,-8.901196859078794,-9.419854914491381,37.14667536263639,1.660003662109375,4.175691588308538,2.895500946044919,-2.3305143216994963,8.121516213789334,0.28249331217270424,5.508508579917134,-2.8442817810505687,32.37416982271255,-29.895961025461638,2.6130076338722104,4,-0.5800018310546875,-5.9850006103515625,-11.137502670288086,-8.400001525878906,5.55999755859375,3,0.07462686425532894,-2.666651529050599,81.37999725341797,-1.9302614419673352,80.87999725341797,1.1219494040696323,81.5199966430664,0.07462686425532894 3935,2021-04-30,80.44000244140625,81.30000305175781,80.16000366210938,80.5199966430664,119548.0,0.000497523815524703,-2.5625439589914762,0.07272210238661664,71.45190769293957,72.138030840699,-0.6508753157146003,-3.219996601478499,-8.819607855351023,-9.354069404682889,38.315430895782434,1.1399993896484375,4.312283843357633,2.5710018157958956,-2.3862188082782296,7.528222439870021,0.09239150375883298,5.049612127832958,-2.2228836317523104,24.590389473947518,-39.74949891044107,2.478610312037064,4,-0.5500030517578125,-6.025001525878906,-11.840003967285156,-8.44000244140625,6.939994812011719,4,0.06489310122168956,2.018192663286609,80.4000015258789,-2.666651529050599,81.37999725341797,-1.9302614419673352,80.87999725341797,0.06489310122168956 3936,2021-05-03,80.22000122070312,80.5199966430664,79.9000015258789,80.5,67808.0,-0.0027349728247879623,2.875065566735015,3.5002384358607537,68.63407937667898,71.22617548756479,-0.23624293973584543,-2.6291629303555055,-8.476454479578777,-9.043655832884639,39.46463393644453,0.6199951171875,4.218548807871912,2.030000686645508,-2.640991909714515,6.7009932830055305,-0.30549561153449645,4.365496984825512,-1.4340792152991781,15.57395502413888,-50.48690229848074,2.335496298180009,5,-0.0500030517578125,-5.805000305175781,-11.670001983642578,-8.220001220703125,7.5800018310546875,0,0.0319122104168339,-2.5625439589914762,80.44000244140625,2.018192663286609,80.4000015258789,-2.666651529050599,81.37999725341797,0.0319122104168339 3937,2021-05-04,78.16000366210938,80.4000015258789,78.0199966430664,80.4000015258789,110938.0,-0.025679350875677964,1.1250063862180306,8.000027247956403,63.69328839267912,69.6642179446576,2.052096130368824,-0.35918024813996396,-6.29374828896475,-6.900315037277835,39.73714482279691,2.3800048828125,3.9758374978086835,-0.17499694824218182,-4.638458549805421,4.288464653321057,-2.4067277490238013,2.0567338525394376,4.1199951171875,3.2865480947119012,-67.1745768207206,2.231730800781617,5,1.9899940490722656,-3.0200042724609375,-9.610004425048828,-6.160003662109375,12.439994812011719,1,0.09263046986369772,2.875065566735015,80.22000122070312,-2.5625439589914762,80.44000244140625,2.018192663286609,80.4000015258789,0.09263046986369772 3938,2021-05-05,79.27999877929688,79.4000015258789,78.13999938964844,78.4800033569336,105977.0,0.014329517204596298,1.4230788981403366,-0.3571411541513823,63.0573383823474,68.46558246759105,1.0591594467860403,-1.3216889871642223,-7.280326084201022,-7.94238185118661,39.41004234101224,1.2600021362304688,3.5317401446019403,0.8019981384277344,-3.585751122511539,5.189747399367008,-1.3918764920419022,2.995872768897371,2.9147999572753918,36.2069230111525,-34.29677675663143,2.193874630469633,5,0.8699989318847656,-4.064998626708984,-10.729999542236328,-7.279998779296875,13.020004272460923,2,0.07013115091073496,1.1250063862180306,78.16000366210938,2.875065566735015,80.22000122070312,-2.5625439589914762,80.44000244140625,0.07013115091073496 3939,2021-05-06,79.26000213623047,79.95999908447266,79.0,79.41999816894531,213083.0,-0.0002522280950341127,-1.8235254518731276,-0.19999618528090637,59.12283214363634,66.93021146235843,1.1008634285871608,-1.1827633951095606,-7.108274745212725,-7.833403369785671,39.157240589130026,0.9599990844726562,3.2664275503022964,0.6680015563964901,-3.6741115053460334,5.0101146181390135,-1.5030549744747645,2.8390580872677447,2.851300558471678,37.8049716573199,-29.453359683458153,2.1710565308712595,5,0.8899955749511719,-3.3700027465820312,-10.547502517700195,-7.260002136230469,12.699996948242188,3,0.07241985502225634,1.4230788981403366,79.27999877929688,1.1250063862180306,78.16000366210938,2.875065566735015,80.22000122070312,0.07241985502225634 3940,2021-05-07,80.45999908447266,80.77999877929688,79.13999938964844,79.41999816894531,152993.0,0.015140006508953308,-1.0500011920940324,-6.500166897143675,57.481765289799284,65.20808555025083,-0.037203876245499146,-2.0997735186346915,-8.19071851428069,-8.942125672471747,39.14005030522421,1.6399993896484375,2.90450886056513,1.6199985504150334,-2.541355329128848,5.781352429958915,-0.4606783893569144,3.700675490186981,1.569477489196771,88.4058171324003,23.322790697192417,2.0806769397719433,5,-0.3100013732910156,-4.319999694824219,-11.60999870300293,-8.459999084472656,10.760002136230469,4,0.0683569483293891,-1.8235254518731276,79.26000213623047,1.4230788981403366,79.27999877929688,1.1250063862180306,78.16000366210938,0.0683569483293891 3941,2021-05-10,80.05999755859375,80.68000030517578,79.87999725341797,80.33999633789062,104301.0,-0.004971433388396562,-1.5000119209403238,-0.26922935847118806,59.32203146305052,64.35243357372366,0.14965520687592004,-1.3865169781673785,-7.662492952372631,-8.449853755494672,39.260812152866784,0.8000030517578125,2.6270903182468714,0.9759971618652372,-2.8396820266540033,4.791676350384478,-0.9318424323943759,2.8838367561248504,1.8892894164636118,73.91301944111964,9.621208230632902,1.9078395942596167,5,0.09000015258789062,-2.9099998474121094,-9.422494888305664,-8.05999755859375,9.94000244140625,0,0.09143142540651361,-1.0500011920940324,80.45999908447266,-1.8235254518731276,79.26000213623047,1.4230788981403366,79.27999877929688,0.09143142540651361 3942,2021-05-11,79.9000015258789,79.9000015258789,78.08000183105469,79.4800033569336,151055.0,-0.001998451631200049,7.6667029972752045,-1.5,53.71902324606274,62.89108605356154,0.17435514615436887,-0.9524424282138853,-7.358981383540225,-8.184807307686086,39.132546407485535,1.9799957275390625,2.352108552519269,0.6110012054443388,-2.8893117531255825,4.11131416401426,-1.1391552738406148,2.3611576847292923,1.9706996425386336,67.40747229396374,6.804156647708041,1.7501564792849573,5,-0.14000320434570312,-1.8400039672851562,-9.26249885559082,-7.900001525878906,10.760002136230469,1,0.0988736091991207,-1.5000119209403238,80.05999755859375,-1.0500011920940324,80.45999908447266,-1.8235254518731276,79.26000213623047,0.0988736091991207 3943,2021-05-12,81.22000122070312,81.33999633789062,79.5,79.5,101460.0,0.01652064667854458,-1.139529107006618,4.095258855585831,56.5891650525631,61.45238122663967,-1.3083094267187931,-1.850669745971743,-8.52039179392321,-9.391014361024034,39.438460425614075,1.839996337890625,1.9811488259932304,1.6030010223388729,-1.2383249228861786,4.444326967563924,0.18233804972634005,3.0236639949514057,0.5736858572073942,96.31916198214813,37.77712988264455,1.4206629726125273,5,-1.5400047302246094,-2.9800033569335938,-10.107500076293945,-9.220001220703125,9.080001831054673,2,0.11548876031076682,7.6667029972752045,79.9000015258789,-1.5000119209403238,80.05999755859375,-1.0500011920940324,80.45999908447266,0.11548876031076682 3944,2021-05-13,82.0,82.0,80.18000030517578,81.22000122070312,84009.0,0.009603530750724065,3.6666731875268987,0.4534873405368961,58.9743750973763,60.06598871602152,-2.0534195828416273,-2.274743326294555,-9.11173691233084,-10.085060586566527,39.68193097000308,1.8199996948242188,1.7732516998386103,2.0829998016357365,-0.39398393172866975,4.559983535000143,0.8445079349535263,3.3214916683179467,-3.9800033569335938,100.0,43.26697313024803,1.238491866682205,5,-1.9900016784667969,-3.7600021362304688,-9.897497177124023,-10.0,7.1999969482421875,3,0.1256097933141196,-1.139529107006618,81.22000122070312,7.6667029972752045,79.9000015258789,-1.5000119209403238,80.05999755859375,0.1256097933141196 3945,2021-05-14,82.62000274658203,82.77999877929688,81.54000091552734,82.31999969482422,130524.0,0.007561009104658956,3.000024611143926,0.3846198990570836,55.4672367740497,58.60300620461827,-2.605684916641607,-2.5995801309024387,-9.540051362401243,-10.584295279430705,39.666201009305546,1.2399978637695312,1.5360676835371692,2.431002426147458,0.02579960046644203,4.836205251828474,1.22840101330695,3.633603838987966,-4.520406036376954,96.5958268808093,43.111497317613114,1.2026014128405105,5,-2.2200050354003906,-4.1300048828125,-10.517499923706055,-10.620002746582031,5.680000305175781,4,0.11304764012824986,3.6666731875268987,82.0,-1.139529107006618,81.22000122070312,7.6667029972752045,79.9000015258789,0.11304764012824986 3946,2021-05-17,84.0,84.69999694824219,82.54000091552734,82.68000030517578,204637.0,0.016702943688476912,-1.6999976158119352,4.399954224098469,64.44448369037318,58.686472348806504,-3.7918556529054115,-3.7646211428717606,-10.716431913502987,-11.84385406615985,39.38746740361528,2.1599960327148438,1.3690373849757975,3.551999664306635,0.6944449978203409,6.409554330792929,2.123222331063488,4.980776997549782,-5.713187207031254,89.4260201729638,36.784834353595755,1.4287773332431495,5,-2.6100006103515625,-4.5500030517578125,-11.534997940063477,-12.0,6.260002136230483,0,0.0859523954845609,3.000024611143926,82.62000274658203,3.6666731875268987,82.0,-1.139529107006618,81.22000122070312,0.0859523954845609 3947,2021-05-18,83.5999984741211,84.05999755859375,82.04000091552734,84.05999755859375,115465.0,-0.004761922927129847,7.782611580117095,-0.34848423547091295,60.373855232347545,58.38830755436207,-2.837425825453508,-3.0882055092870644,-10.090697156286382,-11.314138676816668,38.9045612743261,2.0199966430664062,1.1670723477569425,2.875998306274411,-0.08305011443562194,5.835046726984444,1.3964740959194017,4.355522516629421,-4.928394631835943,78.84617077529366,27.2754161084245,1.479524210355016,5,-2.2099990844726562,-4.150001525878906,-11.097496032714844,-11.599998474121094,6.8000030517578125,1,0.07655504357287835,-1.6999976158119352,84.0,3.000024611143926,82.62000274658203,3.6666731875268987,82.0,0.07655504357287835 3948,2021-05-19,83.72000122070312,84.0,82.58000183105469,83.13999938964844,128176.0,0.0014354395786164709,1.4912261915915996,-1.2608760552634635,66.86993650692733,59.24909692806107,-2.52713622602343,-3.004695795679197,-9.861249637697199,-11.299219488039455,38.39555829775493,1.4199981689453125,1.0381890957234106,2.769001007080078,-0.38168320294380464,5.919685217103961,1.1936589020681367,4.3443431120920195,-4.686693792060552,78.31866249187688,23.315048508995815,1.575342105011938,5,-2.3300018310546875,-4.2700042724609375,-10.879999160766602,-11.720001220703125,6.519996643066392,2,0.08289539345694674,7.782611580117095,83.5999984741211,-1.6999976158119352,84.0,3.000024611143926,82.62000274658203,0.08289539345694674 3949,2021-05-20,84.80000305175781,85.36000061035156,83.80000305175781,83.80000305175781,116838.0,0.012900165018005394,-2.1199951171875,1.7241324879640103,70.03678661937559,60.64409929801399,-3.060489595319538,-3.895345628264778,-10.588165541030321,-12.241439664983133,37.67684216691535,1.6399993896484375,1.1655058065101258,3.6020027160644474,0.061062795760165045,7.14294263636873,1.8315327559123062,5.372472676216589,-5.426694251939267,85.34037687614216,25.395432577470572,1.7704699601521385,5,-3.0800018310546875,-5.0200042724609375,-11.835000991821289,-12.800003051757812,5.659996032714844,3,0.06485848823192919,1.4912261915915996,83.72000122070312,7.782611580117095,83.5999984741211,-1.6999976158119352,84.0,0.06485848823192919 3950,2021-05-21,85.22000122070312,85.66000366210938,84.45999908447266,84.87999725341797,159110.0,0.004952808417812982,-1.0339055377751916,0.34000396728515625,72.56320423941455,62.11534071761,-3.0556039156622035,-4.118532789934591,-10.702557604727971,-12.519016718224961,36.91788781267128,1.2000045776367188,1.2631074054202998,3.7630008697509822,-0.15861592948009218,7.684617668982057,1.802192470135438,5.723809269366527,-5.36775707604194,87.84524564734943,21.36698897638692,1.9608083996155403,5,-3.3499984741210938,-4.3899993896484375,-11.75,-13.220001220703125,0.3600006103515625,4,0.04670260115617286,-2.1199951171875,84.80000305175781,1.4912261915915996,83.72000122070312,7.782611580117095,83.5999984741211,0.04670260115617286 3951,2021-05-24,86.54000091552734,86.58000183105469,85.0199966430664,85.0199966430664,113894.0,0.015489317952550596,-1.052632635647242,4.470548636822619,90.52227468359007,66.20459087733526,-3.7545849331231977,-5.31570205501086,-11.666297814434103,-13.681885198530708,35.868360864117335,1.5600051879882812,1.5015426399800305,4.832000350952143,0.2985335450290876,9.365467156875198,2.5652669479906223,7.098733753913663,-6.106980819121333,99.11892274315329,23.629183738696298,2.266733402961526,5,-3.5,-4.569999694824219,-12.540000915527344,-14.540000915527344,0.5,0,0.020337440693448006,-1.0339055377751916,85.22000122070312,-2.1199951171875,84.80000305175781,1.4912261915915996,83.72000122070312,0.020337440693448006 3952,2021-05-25,84.9000015258789,86.4800033569336,84.66000366210938,86.36000061035156,113271.0,-0.018950766955147857,1.141170345969671,-0.9605230136023691,75.87479916624574,68.34743911218888,-1.4871367732232983,-3.5406216875175005,-9.639841181220689,-11.89269588368441,34.57839104492988,1.8799972534179688,1.670335859567274,2.9910007476806584,-1.7400564395734222,7.722057934934739,0.6254721540536252,5.3565293413076915,-3.729343621315053,57.99999237060547,-21.531010510618884,2.3655285936270394,5,-1.5200004577636719,-2.8600006103515625,-10.200004577636719,-12.35000228881836,2.8199996948242188,1,0.06313310381646775,-1.052632635647242,86.54000091552734,-1.0339055377751916,85.22000122070312,-2.1199951171875,84.80000305175781,0.06313310381646775 3953,2021-05-26,85.66000366210938,85.66000366210938,84.4000015258789,84.91999816894531,115880.0,0.008951732892475972,2.4053859001587727,-0.5068533953439762,77.58621710234242,70.41542155718511,-1.733373983758085,-4.177730293371525,-10.015929574939179,-12.489590539423105,33.05104678791939,1.2600021362304688,1.8970496326511608,3.5370025634765625,-1.4723159148256002,8.546321041778725,1.0323433243254811,6.041661802627644,-3.8402244863666226,66.90652615401504,-17.163003631363637,2.504659239151082,5,-1.6000022888183594,-3.360004425048828,-10.860004425048828,-13.010002136230469,2.7199935913085938,2,0.05533501822468656,1.141170345969671,84.9000015258789,-1.052632635647242,86.54000091552734,-1.0339055377751916,85.22000122070312,0.05533501822468656 3954,2021-05-27,86.4000015258789,87.19999694824219,85.30000305175781,85.77999877929688,270986.0,0.008638779268426156,-1.4050643913604033,0.8378353300204137,76.66069464476743,72.77025020948709,-1.993201389577635,-4.685398502554946,-10.37000659872507,-13.062917068538752,32.428469020253374,1.899993896484375,2.2723624431601763,3.9770004272460966,-1.3088704178611579,9.262871272353351,1.3340650046924765,6.619935849799717,-4.0089956314987205,71.42868820520924,-11.592808698958365,2.6429354225536255,5,-1.7800025939941406,-3.7900047302246094,-11.60000228881836,-13.75,1.0800018310546875,3,0.04444440127400284,2.4053859001587727,85.66000366210938,1.141170345969671,84.9000015258789,-1.052632635647242,86.54000091552734,0.04444440127400284 3955,2021-05-28,85.66000366210938,86.5,84.66000366210938,86.0999984741211,129331.0,-0.008564789938665496,1.9677411415808872,-0.7096659078324001,74.39027956291794,73.87533863976984,-0.8678993171031522,-3.7252767689049904,-9.222163190747366,-12.171632487171024,31.594160673473294,1.839996337890625,2.5313418315644896,2.9760025024414034,-2.412103826212274,8.36410883109508,0.2819493381145577,5.670055666768249,-2.5957390201885033,45.00014986335187,-37.55529096706193,2.694053164326839,5,-1.0400047302246094,-3.050006866455078,-10.410003662109375,-12.560001373291016,1.7999954223632812,4,0.056035433307908056,-1.4050643913604033,86.4000015258789,2.4053859001587727,85.66000366210938,1.141170345969671,84.9000015258789,0.056035433307908056 3956,2021-05-31,82.77999877929688,85.37999725341797,82.76000213623047,85.13999938964844,118940.0,-0.033621349050752314,-1.1833348168304871,5.363700993566957,60.14083213027133,73.8494471839836,2.0348336179867914,-0.6784333193160421,-5.962593523389302,-9.156350488182142,30.48137663109195,2.9000015258789062,2.6507819607332976,-0.03200225830077841,-5.293796370196844,5.229791853595287,-2.6628993142488184,2.5988947976472616,4.4199981689453125,0.4503753700862088,-80.55035326162613,2.630897055948036,5,2.1100006103515625,-0.17000198364257812,-7.470001220703125,-9.619998931884766,4.620002746582031,0,0.03382463267755065,1.9677411415808872,85.66000366210938,-1.4050643913604033,86.4000015258789,2.4053859001587727,85.66000366210938,0.03382463267755065 3957,2021-06-01,85.4000015258789,85.68000030517578,83.12000274658203,83.41999816894531,157516.0,0.03165019068878383,1.0157453825659386,-0.8389842562958653,63.48386531516521,73.47321705156558,-0.33859408313055894,-2.875659474303035,-8.19861093652193,-11.638039622479567,30.88870257195949,2.9000015258789062,2.8607678806964145,2.2260005950927706,-2.6718304082746585,7.1238315984602,-0.22291490659094393,4.674916096776485,1.7111955261230491,59.459515189214365,-18.793732851488848,2.4489155016837154,6,-0.4200019836425781,-2.7900047302246094,-9.392501831054688,-11.630001068115234,1.279998779296875,1,0.01920373958250421,-1.1833348168304871,82.77999877929688,1.9677411415808872,85.66000366210938,-1.4050643913604033,86.4000015258789,0.01920373958250421 3958,2021-06-02,84.83999633789062,86.5999984741211,84.63999938964844,85.94000244140625,95996.0,-0.006557437681293021,-1.6133321126302083,-0.5555576962350158,59.29317319608424,72.27948222675542,0.4436437245643532,-1.9792321140680542,-7.2902844369911435,-10.944766418962303,31.446534312029545,1.9599990844726562,2.8434348389543516,1.3879955291748018,-3.200621160702809,5.976612219052413,-0.9063128157639966,3.6823038741136003,2.184176815795894,46.84677099245823,-27.47192345915937,2.2943083449388033,6,0.14000320434570312,-2.229999542236328,-8.6824951171875,-10.919994354248047,2.600006103515625,2,0.033946310786511225,1.0157453825659386,85.4000015258789,-1.1833348168304871,82.77999877929688,1.9677411415808872,85.66000366210938,0.033946310786511225 3959,2021-06-03,85.0,85.45999908447266,84.05999755859375,84.62000274658203,81997.0,0.0018859461222997531,1.1538560856373208,-0.3454501317797198,58.029672240100204,70.66464533794273,0.35201075957721173,-1.7783370092447939,-7.073583196670683,-10.969218688838225,31.633097000436127,1.4000015258789062,2.924526429793218,1.2609992980956974,-2.9239168415093957,5.445915437700791,-0.8314587717068491,3.353457367898244,1.9388897333374047,58.333333333333336,-12.62351975925234,2.092458069802544,6,-0.020000457763671875,-2.390003204345703,-8.22249984741211,-10.90999984741211,3.0,3,0.0397646735696231,-1.6133321126302083,84.83999633789062,1.0157453825659386,85.4000015258789,-1.1833348168304871,82.77999877929688,0.0397646735696231 3960,2021-06-04,85.95999908447266,86.19999694824219,84.68000030517578,85.16000366210938,97681.0,0.011294106876148957,1.3750111759481674,2.105266328026181,56.80554444408534,66.91834197799776,-0.5497978925643849,-2.429736866839761,-7.600881607979019,-11.769942455660981,31.569134066358895,1.5199966430664062,2.9648985207677896,1.9459983825683622,-2.0502555715348336,5.942252336671558,-0.0521285944832357,3.94412535961996,0.8953128969226043,83.33333333333334,14.104938969374857,1.9981269770515948,6,-0.9799995422363281,-3.3500022888183594,-8.842498779296875,-11.869998931884766,1.5999984741210938,4,0.01768269298103675,1.1538560856373208,85.0,-1.6133321126302083,84.83999633789062,1.0157453825659386,85.4000015258789,0.01768269298103675 3961,2021-06-07,87.37999725341797,87.76000213623047,85.76000213623047,85.80000305175781,119399.0,0.016519290182284596,-1.4096443131000693,1.975004053139037,62.25679470712453,65.40523037142873,-2.0541252156287158,-3.450109976291671,-8.588547439744502,-13.08226459061197,31.703386421925195,2.0,2.9041290489474108,2.9999965667724666,-0.8078730977066328,6.807866231251566,1.096061734532924,4.903931399012009,-4.6199951171875,91.81023851726644,22.815339666175007,1.9039348322395495,6,-2.1199951171875,-4.489997863769531,-10.227497100830078,-13.289997100830078,-0.29999542236328125,0,0.0009155622976579902,1.3750111759481674,85.95999908447266,1.1538560856373208,85.0,-1.6133321126302083,84.83999633789062,0.0009155622976579902 3962,2021-06-08,87.80000305175781,88.68000030517578,87.13999938964844,87.19999694824219,158412.0,0.004806658406291131,-3.2777730682829653,0.37975209205526017,62.97709145654308,63.78199418856215,-2.2568356407804373,-3.4234432834090995,-8.562426640588185,-13.391857299529931,33.3325800488845,1.5400009155273438,2.786953628073846,3.0250022888183565,-0.4506244719058401,6.500629049542553,1.2871889084562582,4.762815669180455,-4.940000915527349,80.95245172594306,12.594272570024472,1.7378133803620952,6,-2.0800018310546875,-4.450004577636719,-10.507503509521484,-13.710002899169922,-0.18000030517578125,1,-0.004555825876715547,-1.4096443131000693,87.37999725341797,1.3750111759481674,85.95999908447266,1.1538560856373208,85.0,-0.004555825876715547 3963,2021-06-09,90.5999984741211,90.68000030517578,87.44000244140625,87.68000030517578,167345.0,0.0318906073467069,1.103893465972425,4.8666141091500945,66.62841764086482,62.66729674368408,-4.7856645899894374,-5.78108091523157,-10.918082500252979,-16.044077924291514,34.565316743638775,3.2399978637695312,2.42613330601192,5.355997848510739,1.40169916904253,9.310296527978949,3.378848508776642,7.333147188244837,-7.507196411132824,98.7915136274529,31.235561425274057,1.9771493397341018,6,-3.8799972534179688,-6.219997406005859,-12.954999923706055,-16.509998321533203,-3.7600021362304688,2,-0.04326708868615503,-3.2777730682829653,87.80000305175781,-1.4096443131000693,87.37999725341797,1.3750111759481674,85.95999908447266,-0.04326708868615503 3964,2021-06-10,92.3000030517578,92.3000030517578,90.63999938964844,90.83999633789062,177258.0,0.018763847751303242,1.2739671624008693,0.5000026128079799,68.91024465392654,62.05840397601837,-6.214234286020925,-7.0303182475392845,-12.159338960360003,-17.626436584023395,35.71884313562459,1.7000045776367045,2.4060382018209907,6.541002273559556,1.7675582392526508,11.314446307866461,4.1542802564061105,8.927724290713002,-8.751969094238277,100.0,33.56425903638333,2.38672201715345,6,-4.770000457763658,-7.110000610351548,-14.617504119873033,-18.210002899169908,-3.7400054931640483,3,-0.05265439273741168,1.103893465972425,90.5999984741211,-3.2777730682829653,87.80000305175781,-1.4096443131000693,87.37999725341797,-0.05265439273741168 3965,2021-06-11,91.95999908447266,93.13999938964844,91.6999969482422,92.5,159897.0,-0.0036836831640675305,-1.7169724407465714,-0.3698619399475387,65.27618891975816,62.628999174850236,-5.46086455076717,-6.276507700529393,-11.45662885959294,-17.160787460196786,36.678555253981465,1.4400024414062358,2.2897640250633913,5.733998489379886,0.4530557400420605,11.01494123871771,3.09352711471098,8.374469864048791,-7.7118075994140725,84.01083002260907,20.812503298178115,2.640471374668909,6,-3.829998016357422,-6.349998474121094,-13.940000534057617,-17.869998931884766,-5.5800018310546875,4,-0.04306219142993983,1.2739671624008693,92.3000030517578,1.103893465972425,90.5999984741211,-3.2777730682829653,87.80000305175781,-0.04306219142993983 3966,2021-06-14,91.22000122070312,92.5199966430664,90.27999877929688,91.77999877929688,155403.0,-0.008046953796615242,1.1960835645845331,1.0370307577106204,68.7648232759695,63.21577228160628,-3.7970496307632686,-5.236341553394993,-10.376000185324045,-16.2774146966712,36.65937071930359,2.2399978637695312,2.1383646109752448,4.633000564575198,-0.9836707711869508,10.249671900337347,1.8246648966941308,7.4413362324562655,-6.0826289451855615,68.00003051757812,3.9729589189242347,2.8083356678810727,6,-2.6200027465820312,-5.6100006103515625,-13.075002670288086,-17.130001068115234,-4.720001220703125,0,-0.0401228197010669,-1.7169724407465714,91.95999908447266,1.2739671624008693,92.3000030517578,1.103893465972425,90.5999984741211,-0.0401228197010669 3967,2021-06-15,90.0,91.36000061035156,90.0,91.23999786376952,116286.0,-0.013374273233689005,-1.1935531505146775,2.2142915531334895,62.54332874100131,63.57690067548594,-2.074024344064725,-3.702092447016156,-8.869588940772346,-14.922870634510488,36.94133569422029,1.3600006103515625,2.043221008477502,3.092999267578122,-2.5363713947468085,8.722369929903053,0.2783139364156568,5.9076845987405875,-4.062365013069353,44.912261915916,-17.976011009471094,2.8146853311624676,6,-1.4000015258789062,-4.3899993896484375,-11.35000228881836,-15.90999984741211,-3.7399978637695312,1,-0.03244442409939241,1.1960835645845331,91.22000122070312,-1.7169724407465714,91.95999908447266,1.2739671624008693,92.3000030517578,-0.03244442409939241 3968,2021-06-16,90.66000366210938,90.72000122070312,89.87999725341797,90.0,219251.0,0.007333374023437589,1.153859697171251,-0.5322619347931815,62.369326864159326,64.05908452260361,-2.035717979512384,-4.021705137695733,-9.267003985143049,-15.431950705187461,37.21083353078008,0.8400039672851562,2.3808397800764567,3.4060028076171847,-2.251716654162877,9.063722269397246,0.5771430767271539,6.234862538507215,-4.002132234906952,23.92656127499737,-36.31656472588833,2.828859730890029,6,-1.7500038146972656,-4.340003967285156,-11.750005722045898,-16.570003509521484,-4.120002746582031,2,-0.03353188608790991,-1.1935531505146775,90.0,1.1960835645845331,91.22000122070312,-1.7169724407465714,91.95999908447266,-0.03353188608790991 3969,2021-06-17,90.3000030517578,91.26000213623048,89.73999786376953,90.44000244140624,200750.0,-0.003970886783694616,-1.4126864948654132,-0.21211911037129513,63.77669830776309,64.83365717412336,-0.9441355114785352,-3.403005277989706,-8.661237390203567,-14.922385967626056,37.071944269315324,1.5200042724609517,2.473537433331501,2.7710021972656165,-2.9190634638834894,8.461067858414722,-0.07403063330893644,5.616035027840169,-2.9939188283107683,16.470733431318234,-43.81268492572923,2.8450328305745565,6,-0.8500022888183452,-3.640003204345689,-11.340005874633775,-16.210002899169908,-3.380004882812486,3,-0.03831679509339525,1.153859697171251,90.66000366210938,-1.1935531505146775,90.0,1.1960835645845331,91.22000122070312,-0.03831679509339525 3970,2021-06-18,89.19999694824219,90.76000213623048,88.73999786376953,90.37999725341795,351080.0,-0.012181684012625316,1.0824678210326213,8.428610354223332,71.31469521993492,65.84009056443563,0.7418054599840218,-2.097056902260718,-7.275468075475629,-13.682484007514972,36.59073937897725,2.0200042724609517,2.6965574912760957,1.4719963073730469,-4.156105264126936,7.100097878873029,-1.3420544783769373,4.286047093123031,-1.3105212081750182,12.169291878930755,-53.382413080764785,2.8140507857499886,6,0.94000244140625,-1.8599967956542969,-10.07499885559082,-15.109996795654297,-2.8199996948242188,4,-0.007174881295341273,-1.4126864948654132,90.3000030517578,1.153859697171251,90.66000366210938,-1.1935531505146775,90.0,-0.007174881295341273 3971,2021-06-21,88.30000305175781,89.0199966430664,87.9000015258789,88.83999633789062,106032.0,-0.010089618018783053,1.4888949170933505,0.4576213105744729,60.8695552709947,65.60591987715247,1.9959184362296725,-1.1156472608849128,-6.083961032199426,-12.65359259286845,35.600746784981155,1.2999954223632812,2.951009404672021,0.4840023040771513,-5.120877481581346,6.088882089735648,-2.3184375887521043,3.286442196906407,4.839996337890625,11.56074080117484,-52.49944059553686,2.802439892829252,6,1.9899978637695312,-0.7100028991699219,-8.855005264282227,-13.960002899169922,-2.1200027465820312,0,-0.021744119274994977,1.0824678210326213,89.19999694824219,-1.4126864948654132,90.3000030517578,1.153859697171251,90.66000366210938,-0.021744119274994977 3972,2021-06-22,90.26000213623048,90.5999984741211,88.30000305175781,88.45999908447266,110642.0,0.022197044357108453,-1.169811999769678,-3.333380428946874,68.38534929811192,65.80113450573549,0.4711092240285808,-2.79689782816412,-7.7436488393101115,-14.471189982712858,35.04076538858868,2.2999954223632812,3.244564200754496,2.176001358032238,-3.3538854534872513,7.705888169551727,-0.5889420477275138,4.94094476379199,2.775197296142565,70.23810064441138,3.8352804757642076,2.7649434057597455,6,0.2599983215331889,-2.6700019836425923,-9.84000396728517,-14.960002899169936,-4.240005493164077,1,-0.04165745676091903,1.4888949170933505,88.30000305175781,1.0824678210326213,89.19999694824219,-1.4126864948654132,90.3000030517578,-0.04165745676091903 3973,2021-06-23,90.4000015258789,91.26000213623048,90.0999984741211,90.41999816894531,133463.0,0.0015510678743073658,-2.741930720482418,-0.011109227313186027,68.34238545937794,65.73803903967453,0.3349839726431867,-2.702120032174548,-7.538767168096911,-14.492075311574695,34.73672318310971,1.1600036621093892,3.3539015116190853,2.079000854492193,-3.4196697439066384,7.577671452891025,-0.6703344447072226,4.828336153691609,2.5324939483642623,74.40474838897157,6.692806549134261,2.749335299199412,6,0.11999893188476562,-2.5400009155273438,-9.980003356933594,-15.10000228881836,-1.8800048828125,2,-0.04579645265230747,-1.169811999769678,90.26000213623048,1.4888949170933505,88.30000305175781,1.0824678210326213,89.19999694824219,-0.04579645265230747 3974,2021-06-24,90.23999786376952,90.94000244140624,90.08000183105469,90.62000274658205,94396.0,-0.0017699519846090528,-1.457155313351458,19.003433803893067,65.37354400380589,65.7488562712354,0.19226461937334705,-2.3607183327732173,-7.071829697503475,-14.203098467827857,33.892122255305765,0.8600006103515483,3.4319431927518167,1.726997375488267,-3.7573935099368043,7.211388260913338,-1.0151980672242757,4.46919281820081,2.5918477315063626,69.64273550074633,3.745408968724192,2.7421954427125383,6,-0.02999877929686079,-2.289997100830064,-9.819999694824205,-14.93999862670897,-0.1399993896484233,3,-0.04100174020203173,-2.741930720482418,90.4000015258789,-1.169811999769678,90.26000213623048,1.4888949170933505,88.30000305175781,-0.04100174020203173 3975,2021-06-25,90.45999908447266,90.73999786376952,89.68000030517578,90.4000015258789,72823.0,0.0024379568474199864,2.4193738924986343,-0.15788628332796764,62.106909751337234,65.00908810183182,-0.29378204911681394,-2.3217133889981625,-7.014053122822361,-14.312295069561998,33.41722207955613,1.0599975585937358,3.2050582322472962,1.7069988250732422,-3.6707779786435566,7.084775628790041,-0.9818895767851501,4.3958872269316345,2.273209629415277,76.1903896894198,13.010273514878179,2.6888884018583963,6,-0.8299980163574219,-2.509998321533203,-9.709999084472656,-14.829998016357422,0.220001220703125,4,-0.03913332911071166,-1.457155313351458,90.23999786376952,-2.741930720482418,90.4000015258789,-1.169811999769678,90.26000213623048,-0.03913332911071166 3976,2021-06-28,85.58000183105469,90.77999877929688,84.55999755859375,90.0999984741211,257022.0,-0.053946465872290905,1.1156476619398135,-75.33634282807732,43.538998267177895,62.89749582696255,4.137108186548346,2.9289788609962955,-1.9601270629929246,-9.360720594302592,33.4318932569177,6.220001220703125,2.6256556580810866,-3.3129985809326143,-8.155170068706553,1.5291729068413247,-5.734084324819577,-0.8919128370456519,7.056542739073066,15.223933963649912,-43.81994677431333,2.421085743886967,6,2.329998016357422,2.3699989318847656,-4.229999542236328,-9.799999237060547,5.6399993896484375,0,0.009347924810080954,2.4193738924986343,90.45999908447266,-1.457155313351458,90.23999786376952,-2.741930720482418,90.4000015258789,0.009347924810080954 3977,2021-06-29,87.04000091552734,87.26000213623047,85.62000274658203,85.81999969482422,106964.0,0.017060049698933932,-1.0246967071057191,-0.2699119749512613,38.76264219610805,60.27453086384573,2.4731565177591506,1.6845097622675382,-3.201789996176572,-10.747111257406175,33.32390924785833,1.6800003051757812,2.166236974610456,-1.9349994659423828,-6.579624053829477,2.709625121944711,-4.257311759885923,0.3873128280011571,5.273481774139043,37.01495018691996,-16.298823483680827,2.3223122939435448,6,0.8699989318847656,0.9099998474121094,-4.534999847412109,-10.650001525878906,3.4799957275390625,1,-0.009880521614265558,1.1156476619398135,85.58000183105469,2.4193738924986343,90.45999908447266,-1.457155313351458,90.23999786376952,-0.009880521614265558 3978,2021-06-30,87.72000122070312,87.9000015258789,86.0199966430664,86.80000305175781,148651.0,0.007812503423979988,1.9375104308227833,0.7540961052605248,34.547909691076654,57.02688768421391,1.488825531355232,1.2978779032595469,-3.6865125326594352,-11.322455865623738,32.83432204954774,1.8800048828125,1.6860190573106024,-1.3989994049072294,-5.667158048145438,2.8691592383309796,-3.533078726526341,0.7350799167118822,4.2833420637203545,49.529800057399896,2.0338822297122334,2.1340793216191067,6,0.18999862670898438,0.22999954223632812,-5.010000228881836,-11.330001831054688,2.2399978637695312,2,-0.01937989687619268,-1.0246967071057191,87.04000091552734,1.1156476619398135,85.58000183105469,2.4193738924986343,90.45999908447266,-0.01937989687619268 3979,2021-07-01,88.37999725341797,89.16000366210938,87.31999969482422,88.0999984741211,119611.0,0.007523894477090787,-1.0000082928366476,0.3043471049707263,38.17700800733714,53.34492243836971,0.5898658423191563,0.9529441559236886,-4.161457176737471,-11.893653091589101,32.89697688255131,1.8400039672851562,1.409352789443247,-0.9080032348632869,-4.734237806233622,2.9182313365070485,-2.8211205205484617,1.0051140508218879,3.3256122019723193,61.414774037494425,17.771971817550096,1.913117285685168,7,-0.4699974060058594,-0.4299964904785156,-5.1999969482421875,-11.989997863769531,1.3000030517578125,3,0.0015840619370806053,1.9375104308227833,87.72000122070312,-1.0246967071057191,87.04000091552734,1.1156476619398135,85.58000183105469,0.0015840619370806053 3980,2021-07-02,87.4800033569336,88.77999877929688,87.4800033569336,88.4000015258789,92255.0,-0.010183230645547159,-1.8260826298243578,-3.285722070844687,37.77778110213371,50.7791697529407,1.3636199950371832,2.0792562299321418,-3.0888573761987743,-10.915579189786285,32.660817922911136,1.2999954223632812,1.0432115333811112,-1.8839973449707088,-5.4856950984652,1.7177004085237826,-3.6848462217179474,-0.08314846822347022,3.9397816225848317,46.94542162822532,6.119943186742802,1.8008488767472455,7,0.4299964904785156,0.4699974060058594,-3.8650054931640625,-10.780006408691406,3.4799957275390625,4,0.029949645823599935,-1.0000082928366476,88.37999725341797,1.9375104308227833,87.72000122070312,-1.0246967071057191,87.04000091552734,0.029949645823599935 3981,2021-07-05,87.45999908447266,87.86000061035156,87.4000015258789,87.72000122070312,40978.0,-0.00022867251592706417,-1.4210653121047243,0.28261158011709486,40.992903580134374,47.73556467316543,1.399065721664087,2.2193484977369167,-2.9406328767380217,-10.816020267895738,31.819972950071435,0.45999908447265625,0.6512593401268418,-1.9080017089843722,-5.50058791486309,1.6845844968943453,-3.704294811923731,-0.11170860604501343,3.6853943982087856,51.977284237976704,11.186732129587064,1.796293102939357,7,0.4500007629394531,0.4900016784667969,-3.845001220703125,-10.760002136230469,2.94000244140625,0,0.036816844893779566,-1.8260826298243578,87.4800033569336,-1.0000082928366476,88.37999725341797,1.9375104308227833,87.72000122070312,0.036816844893779566 3982,2021-07-06,87.4000015258789,87.63999938964844,86.4800033569336,87.19999694824219,120320.0,-0.000685999991102193,2.411751506243759,-0.7692420552246252,37.92591119040665,44.35595642105751,1.1294858758386255,2.3693186365122756,-2.72983639486921,-10.657647042840438,30.466249789470996,1.1599960327148438,0.2036811219080903,-1.9479991912841825,-5.58155952907849,1.6855611465101248,-3.764779360181336,-0.13121902238702887,3.4819761198390324,43.94910184732984,0.9830114081724801,1.816780168897155,7,0.34999847412109375,0.7299995422363281,-3.650003433227539,-10.700004577636719,3.9399948120117188,1,0.043707089566733304,-1.4210653121047243,87.45999908447266,-1.8260826298243578,87.4800033569336,-1.0000082928366476,88.37999725341797,0.043707089566733304 3983,2021-07-07,86.68000030517578,87.95999908447266,86.27999877929688,87.45999908447266,148919.0,-0.008238000093054199,-1.126580200295518,-3.899904634751097,36.9408204190445,41.196764911639576,1.4151279307145757,2.9308520270490135,-1.8804125414042971,-9.812120591517242,28.505456598523548,1.6800003051757812,0.0067504436413798885,-2.4720005035400447,-6.241560634030549,1.2975596269504592,-4.356780568785297,-0.5872204382947928,3.9490981370571916,13.888918323231467,-31.08906223284783,1.88478006524525,7,0.9899978637695312,1.9199981689453125,-2.8850021362304688,-9.805000305175781,5.540000915527344,2,0.044300834383607324,2.411751506243759,87.4000015258789,-1.4210653121047243,87.45999908447266,-1.8260826298243578,87.4800033569336,0.044300834383607324 3984,2021-07-08,87.44000244140625,87.76000213623047,86.5,86.5,139329.0,0.008767906478480914,-1.6808486461918057,-1.2051332211745374,43.49113928622217,39.12834597107124,0.24158274902592325,1.8847125318396962,-2.4678993143842547,-10.418549732272922,26.034219684240945,1.2600021362304688,-0.4971888817372303,-1.4689983367919979,-5.003357862882453,2.065361189298457,-3.2361780998372183,0.2981814262532225,2.94633196548115,46.400146484375,-2.615225284771121,1.7671797630452255,7,0.2299957275390625,1.1599960327148438,-3.6450042724609375,-10.56500244140625,-6.94000244140625,3,0.02881972292664403,-1.126580200295518,86.68000030517578,2.411751506243759,87.4000015258789,-1.4210653121047243,87.45999908447266,0.02881972292664403 3985,2021-07-09,88.0,88.95999908447266,87.4800033569336,87.4800033569336,84175.0,0.0064043634830524,-4.692328007394692,0.5531864813973119,48.86189977818015,39.719779472293716,-0.7868032849651598,1.067565027830966,-2.846606942453434,-10.817763736853621,23.437576086362895,1.5199966430664062,-1.0330682177002615,-0.7110008239746151,-3.9576727749143714,2.5356711269651413,-2.3343367994445003,0.9123351514952702,2.153280932955653,64.1791427180569,9.995324226582085,1.6233359754698786,7,-0.6099967956542969,0.8499984741210938,-4.2050018310546875,-11.125,-5.319999694824219,4,0.019090912558815676,-1.6808486461918057,87.44000244140625,-1.126580200295518,86.68000030517578,2.411751506243759,87.4000015258789,0.019090912558815676 3986,2021-07-12,87.55999755859375,88.63999938964844,87.41999816894531,88.0,116684.0,-0.005000027743252811,-2.3888865341414824,-0.8461640036973458,38.42193183401934,39.681922765394965,-0.04067995816586745,1.2852032096505894,-2.219597249695198,-10.21710574342552,21.64109235699775,1.220001220703125,-1.535665666841723,-0.9680030822753878,-4.026352078974213,2.0903459144234375,-2.4971775806248075,0.561171416074032,2.369552039387429,47.7611430425908,-4.21049117832942,1.5291744983494153,7,0.030002593994140625,1.2900009155273438,-3.7649993896484375,-10.68499755859375,-2.7399978637695312,0,0.03883053472681608,-4.692328007394692,88.0,-1.6808486461918057,87.44000244140625,-1.126580200295518,86.68000030517578,0.03883053472681608 3987,2021-07-13,87.08000183105469,87.5,86.22000122070312,87.4800033569336,95591.0,-0.005481906588883367,4.818244871772642,0.9090893327784714,36.16665914323119,39.86178381563435,0.4979515330180817,1.6181889329843955,-1.4879061399221598,-9.567235937675918,19.693259409405552,1.339996337890625,-2.031601824749373,-1.3019989013671847,-4.343214629752694,1.7392168270183248,-2.8226067655599394,0.21860896282557007,2.634765685350999,31.386908060155317,-17.013974187669586,1.5206078641927554,7,0.6100006103515625,1.7699966430664062,-3.0050010681152344,-9.924999237060547,-3.3199996948242188,1,0.03812585697075899,-2.3888865341414824,87.55999755859375,-4.692328007394692,88.0,-1.6808486461918057,87.44000244140625,0.03812585697075899 3988,2021-07-14,87.62000274658203,88.05999755859375,86.62000274658203,87.05999755859375,112902.0,0.006201204687328987,1.0,-1.4000076293654276,39.41842765318894,39.99971933184011,-0.06450977734520791,0.8840890655693414,-1.8008537160753946,-9.934893197491462,17.818239936435624,1.4399948120117188,-1.8312426940983642,-0.6099979400634794,-3.4703247730887767,2.250328892961818,-2.040161356576121,0.8201654764491622,1.8885739715111782,51.094986035969555,5.158769518237676,1.4301634165126484,7,-0.030002593994140625,1.2299957275390625,-3.085002899169922,-10.005001068115234,-4.340003967285156,2,0.04245598578748844,4.818244871772642,87.08000183105469,-2.3888865341414824,87.55999755859375,-4.692328007394692,88.0,0.04245598578748844 3989,2021-07-15,86.83999633789062,87.68000030517578,86.54000091552734,87.68000030517578,86473.0,-0.008902150014162502,1.714271441676279,-1.4999931881037043,36.01234853965429,39.80356015823129,0.5297874773767006,1.4667929223886773,-0.7975317124269168,-8.977345591109867,15.660964739817434,1.1399993896484375,-1.6613972021224157,-1.2170040130615263,-3.9665724207509925,1.53256439462794,-2.5917882169062523,0.15778019078319971,2.470637213822613,22.627576662944783,-18.676921884517107,1.37478420384473,7,0.7500038146972656,2.0100021362304688,-1.2899951934814453,-7.499996185302734,-3.3799972534179688,3,0.061953075883135034,1.0,87.62000274658203,4.818244871772642,87.08000183105469,-2.3888865341414824,87.55999755859375,0.061953075883135034 3990,2021-07-16,88.55999755859375,88.63999938964844,86.73999786376953,87.12000274658203,68181.0,0.019806555656804337,1.3750041723291133,-1.714271441676279,65.23515388287865,42.49714352520287,-1.1408817447357649,-0.32002151684713454,-2.3083118968437617,-10.533548871220617,14.230357018711215,1.9000015258789062,-1.4284795370039944,0.5349971771240263,-2.173145925066308,3.2431402793143604,-0.8190743739711337,1.8890687282191863,0.5606105533947101,96.6941367112871,49.93881227793574,1.3540715510951642,7,-0.9699974060058594,0.29000091552734375,-2.1999950408935547,-8.334995269775405,-4.6999969482421875,4,-0.09101171839194133,1.714271441676279,86.83999633789062,1.0,87.62000274658203,4.818244871772642,87.08000183105469,-0.09101171839194133 3991,2021-07-19,86.37999725341797,88.0999984741211,85.22000122070312,88.04000091552734,140232.0,-0.0246160836187177,2.2359541893119825,-1.1527844741261928,46.85712541852678,43.48950066166067,0.9720286600671386,1.8011051375188032,0.07278655277713142,-8.194377427980655,12.95641136834087,3.339996337890625,-1.3571667531488458,-1.5490028381347685,-4.350610393715812,1.2526047174462747,-2.949806615925297,-0.1481990603442398,2.5581864364347098,33.91803081206248,-13.488193655252914,1.400803777790524,7,0.7100028991699219,2.1599998474121094,0.4900035858154297,-5.05999755859375,-3.3799972534179688,0,-0.042833955381907374,1.3750041723291133,88.55999755859375,1.714271441676279,86.83999633789062,1.0,87.62000274658203,-0.042833955381907374 3992,2021-07-20,86.5,87.05999755859375,85.86000061035156,86.62000274658203,98107.0,0.0013892423060626324,1.400012207124383,0.07229065171431198,43.86317444138109,44.25865110858695,0.7944834171249795,1.459814804240537,0.16458054062439942,-8.145710121353204,11.061746263115312,1.1999969482421875,-1.2070655547181417,-1.240999984741208,-3.8841385967033943,1.4021386272209782,-2.562569290722294,0.08056932123987792,2.263056244602325,37.42688492993,-9.309581618492544,1.321569305981093,7,0.5900001525878906,1.4599990844726562,0.6049995422363281,-4.930000305175781,-3.44000244140625,1,-0.01942196884596281,2.2359541893119825,86.37999725341797,1.3750041723291133,88.55999755859375,1.714271441676279,86.83999633789062,-0.01942196884596281 3993,2021-07-21,86.26000213623047,87.83999633789062,85.69999694824219,87.0,101231.0,-0.0027745417776824377,-1.301064418876515,6.166507724585161,38.865576860505556,43.744699727951776,1.0824728353356363,1.4479907489315025,0.5753990865203207,-7.738322099058593,8.996900255922558,2.1399993896484375,-1.1342449261251772,-1.2739978790283146,-3.677961661219925,1.1299659031632956,-2.4759797701241126,-0.07201598793251662,2.334931760931511,30.409399776025843,-13.872603964237676,1.2019818910958027,7,0.8299980163574219,1.6499977111816406,0.8449974060058594,-3.680004119873047,-3.6800003051757812,2,-0.02898214627970619,1.400012207124383,86.5,2.2359541893119825,86.37999725341797,1.3750041723291133,88.55999755859375,-0.02898214627970619 3994,2021-07-22,86.54000091552734,87.13999938964844,86.26000213623047,86.5,70571.0,0.0032459862318885424,-2.3846266707748285,-0.05405544730032064,44.71909284020635,43.28438784595468,0.7391082715370914,0.92395658681437,0.4478510129459039,-7.838821182113094,6.833721010680555,0.8799972534179688,-1.0047924180088614,-0.8089992523193388,-2.882976354522299,1.2649778498836213,-1.8459878034208117,0.22798929878213414,1.8935355280919026,38.59650296921917,-5.127651323948669,1.0369885511014776,7,0.3899993896484375,1.3699989318847656,1.0749988555908203,-3.0500030517578125,-3.5999984741210938,3,-0.03767046570074106,-1.301064418876515,86.26000213623047,1.400012207124383,86.5,2.2359541893119825,86.37999725341797,-0.03767046570074106 3995,2021-07-23,86.91999816894531,87.5,86.30000305175781,86.94000244140625,75995.0,0.004391001264130834,1.1052589310810992,-0.5000953652489033,47.08422899053905,44.24686530779021,0.2121072646352502,0.27948251668331636,0.20787567021224618,-8.039278544609857,4.894282768287198,1.1999969482421875,-0.782778513541146,-0.25200195312500284,-1.725323155029585,1.2213192487795794,-0.988662554077294,0.4846586478272883,1.35859671927291,59.0277281071931,15.672239263009516,0.7366606009522912,7,0.01000213623046875,0.9900016784667969,1.1350021362304688,-3.25,-3.339996337890625,4,-0.039806709127484075,-2.3846266707748285,86.54000091552734,-1.301064418876515,86.26000213623047,1.400012207124383,86.5,-0.039806709127484075 3996,2021-07-26,86.37999725341797,87.16000366210938,86.04000091552734,86.9000015258789,69321.0,-0.006212619959767518,1.1538337392529123,25.994660564454616,44.763841390146965,45.202107779669745,0.6337702966179393,0.9301809278152575,0.8400223445064796,-7.325046879889328,5.176736828445263,1.1200027465820312,-0.7406763087467141,-0.8320026397705078,-2.159566164307023,0.49556088476600735,-1.4957844020387654,-0.16822087750225023,1.7498537416152686,31.775724257916387,-11.029430213369125,0.6637817622682559,7,0.5500030517578125,1.5300025939941406,2.3600025177001953,-2.7099990844726562,-1.6999969482421875,0,-0.029173381838313195,1.1052589310810992,86.91999816894531,-2.3846266707748285,86.54000091552734,-1.301064418876515,86.26000213623047,-0.029173381838313195 3997,2021-07-27,86.18000030517578,86.86000061035156,86.0,86.26000213623047,70376.0,-0.0023153155198123443,-2.9090719933416564,0.15384841104492503,47.288503612790905,46.07656066406996,0.7740790067667405,1.1198611715548736,1.1446361330673938,-6.939036374595943,5.465185159376016,0.8600006103515625,-0.8427762942467893,-0.98899955749512,-2.3935019252082412,0.4155028102180012,-1.6912507413516806,-0.28674837363855943,1.807056552399871,22.430069805414732,-23.040024132846625,0.7022511838565592,7,0.75,1.7299995422363281,2.760000228881836,-2.5100021362304688,-2.8000030517578125,1,-0.036899516058423565,1.1538337392529123,86.37999725341797,1.1052589310810992,86.91999816894531,-2.3846266707748285,86.54000091552734,-0.036899516058423565 3998,2021-07-28,86.0199966430664,86.5999984741211,85.69999694824219,86.19999694824219,118313.0,-0.0018566217398791052,-1.1951264898259195,2.2499523173755485,41.763310058671976,46.715556388405254,0.7635491988612984,1.2079044977167541,1.4056857125054592,-6.533781005354157,5.719767075991363,0.9000015258789062,-0.7753330985095914,-1.0640029907226562,-2.5324130082686622,0.4044070268233497,-1.7982079994956592,-0.32979798194965326,1.8299778425499653,17.777730682829652,-26.435634712301972,0.7342050087730019,7,0.910003662109375,1.8900032043457031,3.035003662109375,-2.3499984741210938,-1.7599945068359375,2,-0.03441059288522119,-2.9090719933416564,86.18000030517578,1.1538337392529123,86.37999725341797,1.1052589310810992,86.91999816894531,-0.03441059288522119 3999,2021-07-29,88.5199966430664,91.3000030517578,86.69999694824219,86.9000015258789,153603.0,0.02906300973683562,-3.5544518556007807,-8.999957614546688,52.4621041079501,45.29632863563541,-1.6461966563245198,-1.3502999042272563,-0.9969518176368126,-8.779485650773637,6.241782210292255,5.280006408691392,-0.5697145319123678,1.4289970397949219,-0.06651065378218846,2.924504733372032,0.6812431930063667,2.176750886583477,-3.9599990844726562,50.357082522711174,8.311135754045196,0.7477538467885524,7,-0.2599945068359375,-0.589996337890625,0.6700038909912109,-4.849998474121094,-5.6999969482421875,3,-0.06710342337633812,-1.1951264898259195,86.0199966430664,-2.9090719933416564,86.18000030517578,1.1538337392529123,86.37999725341797,-0.06710342337633812 4000,2021-07-30,90.0999984741211,90.41999816894531,88.18000030517578,88.44000244140625,108874.0,0.01784909501776899,-1.0550436240318894,1.0246919975887272,60.85470052029842,46.85161475805448,-3.3355446774191932,-2.8711600771206776,-2.472763884130643,-10.122962037787076,6.792007691102494,2.2399978637695312,-0.39951746416939216,2.8779991149902315,0.8683847473716213,4.887613482608842,1.8731919311809264,3.8828062987995366,-5.405200805664066,78.57137018326895,35.70966608842954,1.0048071838093018,7,-1.5999984741210938,-2.1699981689453125,-1.019998550415039,-6.430000305175781,-7.1199951171875,4,-0.07946721591534067,-3.5544518556007807,88.5199966430664,-1.1951264898259195,86.0199966430664,-2.9090719933416564,86.18000030517578,-0.07946721591534067 4001,2021-08-02,90.68000030517578,91.5,89.77999877929688,90.5199966430664,66845.0,0.006437312329381273,-1.0975632449129598,0.09638797861926013,65.2542170146982,49.22839726620084,-3.622377864203713,-3.3703586947980284,-2.9822421574437783,-10.44629415303018,7.546316334129679,1.720001220703125,-0.07866095804526196,3.2970008850097656,0.7602886184154158,5.833713151604115,2.0286447517125907,4.5653570183069405,-5.853098529052744,85.86208166604841,39.832551132282134,1.2683561332971758,8,-2.0800018310546875,-2.6500015258789062,-1.8899993896484375,-7.010002136230469,-8.44000244140625,0,-0.07829729212865744,-1.0550436240318894,90.0999984741211,-3.5544518556007807,88.5199966430664,-1.1951264898259195,86.0199966430664,-0.07829729212865744 4002,2021-08-03,91.22000122070312,91.55999755859376,90.05999755859375,90.81999969482422,93472.0,0.005955016692876125,1.777792691283323,2.4999523173755485,65.2542170146982,52.160468394444464,-3.8246379117940137,-3.804563158545619,-3.391120443498224,-10.703122170049767,8.810207240062736,1.5000000000000142,-0.2743341524720222,3.6460018157958984,0.5832032263087399,6.708800405283057,2.114602521052319,5.177401110539478,-6.1261755156250075,94.1980153160728,46.79297185804761,1.5313992947435822,8,-2.5900039672851562,-2.8300018310546875,-3.2900009155273438,-6.650001525878906,-8.620002746582031,1,-0.07169481284816115,-1.0975632449129598,90.68000030517578,-1.0550436240318894,90.0999984741211,-3.5544518556007807,88.5199966430664,-0.07169481284816115 4003,2021-08-04,90.5199966430664,91.27999877929688,90.1999969482422,91.27999877929688,83320.0,-0.00767380583500632,1.842102093058237,-1.899998092658643,65.69964814977558,54.491641206618816,-2.7455264303283258,-2.9535556195770596,-2.5899247750697185,-9.730720624050463,9.990862381408169,1.0800018310546733,-0.09149675838899896,2.7539974212646428,-0.5451533129012915,6.053148155430577,1.1044220541816685,4.403572788347617,-5.038200626777353,78.600806894711,26.90238558009773,1.6495753670829696,8,-1.8899993896484375,-2.1299972534179688,-2.589996337890625,-5.269996643066406,-9.099998474121094,2,-0.07887759229380553,1.777792691283323,91.22000122070312,-1.0975632449129598,90.68000030517578,-1.0550436240318894,90.0999984741211,-0.07887759229380553 4004,2021-08-05,89.95999908447266,90.9000015258789,89.83999633789062,90.72000122070312,103394.0,-0.006186451384901148,-1.1199942017043938,1.0,56.628791846955565,55.5521481906651,-1.8432187306713956,-2.313711477620984,-1.9570129979023534,-8.906002317772263,11.137902177791913,1.0600051879882812,0.1252219453754435,2.068000030517581,-1.3683603845167056,5.5043604455518675,0.3498198230004448,3.786180238034717,-4.113510975645326,52.66272857165407,6.381011689621886,1.7181802075171422,8,-1.3300018310546875,-1.5699996948242188,-2.029998779296875,-4.6399993896484375,-10.339996337890625,3,-0.06336146071866755,1.842102093058237,90.5199966430664,1.777792691283323,91.22000122070312,-1.0975632449129598,90.68000030517578,-0.06336146071866755 4005,2021-08-06,89.68000030517578,90.33999633789062,89.5,90.18000030517578,53566.0,-0.0031124809042512025,1.0487913805616034,0.6578928876173267,69.05312734564139,58.250957741275585,-1.2634017325104878,-2.0041518917026337,-1.5819942843297525,-8.349046395520986,11.681161331767795,0.839996337890625,0.4338073337786881,1.7040012359619112,-1.8243765187075383,5.232378990631361,-0.06018764137282062,3.468190113296643,-3.490701629362462,8.737889247725933,-37.492249927537884,1.7641888773347272,8,-1.0500030517578125,-1.2900009155273438,-1.75,-4.100002288818359,-9.980003356933594,4,-0.0764942081512866,-1.1199942017043938,89.95999908447266,1.842102093058237,90.5199966430664,1.777792691283323,91.22000122070312,-0.0764942081512866 4006,2021-08-09,90.95999908447266,91.3000030517578,89.91999816894531,90.0999984741211,46730.0,0.014272956901662637,-1.2623008229731862,-1.720001220703125,72.70875368164913,61.075429971148736,-2.0399253996174167,-3.1793792436564274,-2.6572949563202,-9.343429868297676,12.427627576318995,1.620002746582017,0.7078006282494442,2.813999938964841,-0.9497631225062122,6.577763000435894,0.9321184082293144,4.6958814697003675,-4.4484584756925045,70.87382596071178,22.558128751533644,1.8818815307355283,8,-2.3300018310546875,-2.5699996948242188,-3.029998779296875,-5.380001068115234,-10.540000915527344,0,-0.08773082462465953,1.0487913805616034,89.68000030517578,-1.1199942017043938,89.95999908447266,1.842102093058237,90.5199966430664,-0.08773082462465953 4007,2021-08-10,90.4000015258789,91.77999877929688,90.23999786376952,91.0,74395.0,-0.006156525552223124,-2.347806977534819,-0.6976721491811714,70.41419940258979,64.25886212047294,-0.9145431262334967,-2.485326664953732,-1.9793495212597065,-8.514939293551663,13.951591331192088,1.540000915527358,0.942238123296022,2.0880023956298857,-1.7694890274628392,5.9454938187226105,0.15925668408351612,4.016748107176255,-3.5855535001099383,39.47377226914377,-10.648134443849038,1.9287457115463658,8,-1.160003662109375,-1.9000015258789062,-2.470001220703125,-4.820003509521484,-9.319999694824219,1,-0.0902655257121141,-1.2623008229731862,90.95999908447266,1.0487913805616034,89.68000030517578,-1.1199942017043938,89.95999908447266,-0.0902655257121141 4008,2021-08-11,91.33999633789062,91.33999633789062,90.0,90.68000030517578,136532.0,0.010398172523731875,3.060619371842741,-1.0999961852930331,72.22221044846023,66.45442949164074,-1.140467683840427,-3.3016149650197804,-2.769988402191359,-9.196611516701722,15.20596949662405,1.339996337890625,1.3009917240949704,2.8419975280761776,-1.2278952897254811,6.911890345877836,0.8070511191753553,4.876943936977,-4.128304251839424,80.70163697447498,27.91885085671465,2.034946408900828,8,-1.3599967956542969,-2.839996337890625,-3.399995803833008,-5.759998321533203,-8.779998779296875,2,-0.09568642669349348,-2.347806977534819,90.4000015258789,-1.2623008229731862,90.95999908447266,1.0487913805616034,89.68000030517578,-0.09568642669349348 4009,2021-08-12,92.22000122070312,92.37999725341795,90.41999816894531,91.08000183105469,54455.0,0.009634387104167752,1.6849459668485518,1.7272821852566844,73.45133460354842,67.85405550089072,-1.6097106775148404,-3.9609788589915382,-3.4924904099812863,-9.80097381837723,16.718174390188977,1.959999084472642,1.7054717102479344,3.4530021667480497,-0.8594336567907703,7.76543799028687,1.2967842549786326,5.609220078517467,-4.642844599192273,94.44457689933739,40.698096604173855,2.156217911769411,8,-1.2800025939941406,-3.420001983642578,-4.085002899169922,-6.640003204345703,-9.900001525878906,3,-0.11711128723486985,3.060619371842741,91.33999633789062,-2.347806977534819,90.4000015258789,-1.2623008229731862,90.95999908447266,-0.11711128723486985 4010,2021-08-13,80.5,86.94000244140625,80.26000213623047,86.5,302533.0,-0.12708741125099898,-1.0617298486129327,-5.263160712612601,36.921716246976494,64.70599986003275,9.616613183189415,7.509229149591093,8.221125240942186,2.1476793714342364,17.356989444176513,11.959999084472656,1.9260493499383813,-7.863999176025388,-13.54663169578437,-2.1813666562664054,-10.705315435904879,-5.022682916145897,11.879997253417955,1.9801811918982368,-52.29223562336805,2.8413162598794934,8,5.819999694824219,5.819999694824219,7.634998321533203,5.079998016357422,1.8799972534179688,4,-0.010931642899602134,1.6849459668485518,92.22000122070312,3.060619371842741,91.33999633789062,-2.347806977534819,90.4000015258789,-0.010931642899602134 4011,2021-08-16,82.68000030517578,83.4000015258789,80.16000366210938,80.27999877929688,166239.0,0.027080749132618376,-1.4545514971288533,-0.40000025431315106,42.845463942543134,62.21613840757108,6.909032067478506,5.310071873027027,6.014161714450424,0.1985553048565123,18.897992862913053,3.2399978637695312,1.8939737782390722,-5.498999023437506,-11.67323350568654,0.6752354588115281,-8.586116264562023,-2.4118817823129888,9.699996948242173,20.621914604429445,-36.1218913909878,3.087117241124515,8,3.5900001525878906,3.5900001525878906,5.440000534057617,2.8999977111816406,0.220001220703125,0,-0.03604261424690691,-1.0617298486129327,80.5,1.6849459668485518,92.22000122070312,3.060619371842741,91.33999633789062,-0.03604261424690691 4012,2021-08-17,84.81999969482422,84.83999633789062,81.5999984741211,82.4000015258789,122910.0,0.025882914631707665,1.6341537545435374,1.0083319293137045,47.730717024513325,60.219590504764156,4.208264985166153,3.2019219715728013,3.8579700463617144,-1.6957799529672855,20.297557571353387,3.2399978637695312,1.6533245705348065,-3.2749996185302734,-9.589532298518861,3.0395330614583145,-6.432265958524567,-0.11773327853597948,7.071197814941399,38.13419375300857,-22.56620512734795,3.157266339994295,8,1.4500007629394531,1.4500007629394531,3.3999996185302734,0.7599983215332031,-1.7600021362304688,1,-0.05187457606354362,-1.4545514971288533,82.68000030517578,-1.0617298486129327,80.5,1.6849459668485518,92.22000122070312,-0.05187457606354362 4013,2021-08-18,83.76000213623047,85.33999633789062,83.19999694824219,84.80000305175781,85211.0,-0.012497023843522026,1.0188792641189617,-0.42975276959841613,40.48001098632812,58.42528152025,4.703096501323486,4.284701542850229,4.798858181064787,-0.4153438140854746,21.28169209592331,2.1399993896484375,1.2462212359564262,-4.209997177124023,-10.771620371316445,2.351626017068398,-7.490808774220241,-0.9291855800278057,7.661947619628904,29.459904763629158,-31.20429448611267,3.2808115970962115,8,2.509998321533203,2.509998321533203,4.509998321533203,1.8199958801269531,-1.0200042724609375,2,-0.031996182388067784,1.6341537545435374,84.81999969482422,-1.4545514971288533,82.68000030517578,-1.0617298486129327,80.5,-0.031996182388067784 4014,2021-08-19,83.27999877929688,83.27999877929688,81.83999633789062,83.0199966430664,108838.0,-0.005730698957634894,10.0768508465624,-0.2500018339874555,35.732219122581384,54.72295838435444,4.621939806819839,4.751566507235452,5.096914041423375,0.2773596948400865,22.474750751995167,1.9200057983398438,0.742167577133273,-4.527000427246094,-11.393097133027723,2.3390962785355356,-7.9600487801369155,-1.093952074355272,7.691473132812504,46.01763538239253,-11.869963192165514,3.4330483528908156,8,2.990001678466797,2.990001678466797,4.940000534057617,2.299999237060547,-1.44000244140625,3,-0.008645547925753783,1.0188792641189617,83.76000213623047,1.6341537545435374,84.81999969482422,-1.4545514971288533,82.68000030517578,-0.008645547925753783 4015,2021-08-20,83.45999908447266,84.16000366210938,83.26000213623047,83.37999725341797,54516.0,0.002161386981438529,-4.625149015306852,0.30769682208985005,34.638295275099736,50.492907450293394,3.874266481174274,4.531387614471072,4.744267516783935,0.2629690657629169,23.399983530620933,0.9000015258789062,0.24082879661659717,-4.174000167846685,-11.303503854858448,2.9555035191650774,-7.738752011352574,-0.6092483243407969,7.07901409763673,63.706565412577035,8.971000038076603,3.564751843505884,8,2.8100013732910156,2.8100013732910156,4.760000228881836,2.1500015258789062,-2.0,4,-0.013659230795037614,10.0768508465624,83.27999877929688,1.0188792641189617,83.76000213623047,1.6341537545435374,84.81999969482422,-0.013659230795037614 4016,2021-08-23,83.86000061035156,84.08000183105469,82.0999984741211,83.81999969482422,128494.0,0.004792733408420569,7.249956290232854,0.5,34.24657444766909,46.47428245530221,2.638704495107959,4.145453891252686,4.196564225818548,0.022205836449160188,24.675703691631,1.9800033569335938,-0.11142617862853399,-3.647998809814453,-10.957613012205954,3.6616153925770476,-7.302805911010196,0.0068082913812901324,6.26385219095782,60.42789912057918,10.242720423829404,3.654807101195748,8,2.4099998474121094,2.4099998474121094,4.35999870300293,1.75,-2.8600006103515625,0,-0.017648501623680035,-4.625149015306852,83.45999908447266,10.0768508465624,83.27999877929688,1.0188792641189617,83.76000213623047,-0.017648501623680035 4017,2021-08-24,83.0,84.37999725341797,83.0,84.05999755859375,86574.0,-0.010255194420370706,-1.6037743997236138,-26.49933244325768,34.013610296829555,42.228882438454356,2.6134591206743636,5.0119678659623474,4.93515480151342,1.0147484778920273,25.99918292554504,1.3799972534179688,-0.6247648102773411,-4.348999404907232,-11.914120769889436,3.2161219600749718,-8.131560087398327,-0.5664387224161374,6.725298835741384,33.14296177455357,-12.892315032191114,3.7825606824911002,8,3.270000457763672,3.270000457763672,4.814998626708984,2.6100006103515625,-2.1200027465820312,1,-0.0012048008930252152,7.249956290232854,83.86000061035156,-4.625149015306852,83.45999908447266,10.0768508465624,83.27999877929688,-0.0012048008930252152 4018,2021-08-25,83.05999755859375,83.76000213623047,82.54000091552734,83.13999938964844,54646.0,0.0007228621517318956,-1.17858310626703,0.07547359935509874,35.01302664621113,37.95795933208355,1.4029642081577691,4.973856713228457,4.730664027243932,1.0704655969716725,27.652741515060587,1.220001220703125,-1.3630208555725716,-4.141001892089847,-11.928153925853636,3.6461501416739424,-8.034577908971741,-0.24742587520795212,6.282689470202357,48.031526809502495,2.717484582249199,3.893576016881894,8,0.4900054931640625,3.210002899169922,4.465002059936523,2.5500030517578125,-0.5,2,0.0,-1.6037743997236138,83.0,7.249956290232854,83.86000061035156,-4.625149015306852,83.45999908447266,0.0 4019,2021-08-26,82.58000183105469,83.26000213623047,82.12000274658203,82.9000015258789,50409.0,-0.005778903703921423,1.1923045886366137,3.999904634751097,34.71145470776814,37.712374716615955,0.41540656092962536,5.255476937282168,5.0692154809926535,1.6556179225849093,27.211300051472197,1.1399993896484375,-2.1209942624990816,-4.323997879028326,-12.348807281903973,3.700811523847321,-8.336402580466142,-0.31159317759050964,6.395377863073946,21.05279008445878,-27.694560588451242,4.012404701437823,8,0.1699981689453125,3.6899986267089844,4.9199981689453125,3.029998779296875,0.6999969482421875,3,0.0019374670521583592,-1.17858310626703,83.05999755859375,-1.6037743997236138,83.0,7.249956290232854,83.86000061035156,0.0019374670521583592 4020,2021-08-27,82.94000244140625,83.26000213623047,82.4800033569336,82.54000091552734,53841.0,0.004359416352255119,-2.000014672007277,-1.2500059604701619,32.01794105521732,36.5093166180242,0.48938264632279527,4.5656471247815205,4.604499470850499,1.4275663005569754,26.74600254265995,0.779998779296875,-3.0608512274928046,-3.6059974670410213,-11.66922167994882,4.457226745866777,-7.637609573494913,0.4256146394128706,5.682762211441613,36.84229899211629,-8.730033581084946,4.031612106453896,8,0.5299949645996094,3.329998016357422,4.479997634887695,3.3799972534179688,0.0,4,-0.013262672668628572,1.1923045886366137,82.58000183105469,-1.17858310626703,83.05999755859375,-1.6037743997236138,83.0,-0.013262672668628572 4021,2021-08-30,83.58000183105469,83.87999725341797,82.5199966430664,82.9000015258789,37588.0,0.007716413923433141,1.1250156463274343,1.6999942779759294,34.76318022384332,35.068479195727534,-0.010645294481378187,3.548388486058201,3.8940764577580467,0.9296865193697812,25.75773264923517,1.3600006103515625,-4.1783667190983635,-2.6109981536865234,-10.531799731404817,5.30980342403177,-6.57139894254567,1.3494026351726234,4.704252382163631,64.60188642302057,17.503902594445783,3.960400788859146,8,0.0099945068359375,2.6899986267089844,3.839998245239258,3.079998016357422,0.5,0,-0.02536495214330481,-2.000014672007277,82.94000244140625,1.1923045886366137,82.58000183105469,-1.17858310626703,83.05999755859375,-0.02536495214330481 4022,2021-08-31,84.68000030517578,84.94000244140625,83.4000015258789,83.5199966430664,160989.0,0.013161024766960239,-1.2000108991825613,1.7058869728146844,35.22627381943248,34.48473062162801,-1.265692164099434,2.037786098058973,2.6717981601699137,-0.030252758553871217,24.50790284792241,1.5400009155273438,-3.731588429177364,-1.1839996337890568,-8.76325664168985,6.395257374111736,-4.973628137739453,2.6056288701613397,3.2792838859981828,90.78006509335187,45.95266627797877,3.7896285039503965,8,-1.2900009155273438,1.5900001525878906,2.739999771118164,2.6599998474121094,-0.6800003051757812,1,-0.043457726640452665,1.1250156463274343,83.58000183105469,-2.000014672007277,82.94000244140625,1.1923045886366137,82.58000183105469,-0.043457726640452665 4023,2021-09-01,83.37999725341797,85.26000213623047,83.26000213623047,85.0,84806.0,-0.015351949067935355,-1.1505457498779703,-1.3965496829865038,30.749119512675733,33.931052887194056,-0.028230204150304417,2.9254406176878405,3.827380805072906,1.4218744834953156,23.135346002197814,2.0,-3.6011006644019545,-2.127002716064453,-9.451185935913387,5.19718050378448,-5.789094325988927,1.5350888938600207,4.267315716593416,40.12722139340956,1.5109564185146027,3.6620916099244685,9,0.3000030517578125,2.890003204345703,4.040002822875977,4.210002899169922,2.5400009155273438,2,-0.02998321039039753,-1.2000108991825613,84.68000030517578,1.1250156463274343,83.58000183105469,-2.000014672007277,82.94000244140625,-0.02998321039039753 4024,2021-09-02,84.26000213623047,84.81999969482422,83.66000366210938,83.73999786376953,88746.0,0.010554148618377779,-2.4117897854770667,-0.3209897474297932,65.51155645278558,37.36141524027026,-0.8432826732354926,1.68278857179088,2.815361798528059,0.6792594504482565,21.96773875360639,1.44000244140625,-3.753340248735242,-0.9619979858398438,-7.994384545594542,6.070388573914855,-4.4781912657172,2.5541952940375126,3.0878184614648347,64.02876118337998,19.919948771220625,3.5161932798773496,9,-0.5800018310546875,2.009998321533203,3.1599979400634766,3.329998016357422,1.0799942016601562,3,-0.02017570062350782,-1.1505457498779703,83.37999725341797,-1.2000108991825613,84.68000030517578,1.1250156463274343,83.58000183105469,-0.02017570062350782 4025,2021-09-03,82.81999969482422,84.5199966430664,82.44000244140625,84.26000213623047,78444.0,-0.01708998819010321,1.1224523160762943,-2.7692127116406,50.615111289890045,39.180141556072584,0.5547238561096464,2.7220678037036237,4.096802934773223,2.23083176619744,21.187258842838737,2.0799942016601562,-3.6470756550318697,-2.0590003967285213,-8.840578360111692,4.72257756665465,-5.449789378420107,1.3317885849630642,4.240308225447649,13.475081366689842,-32.21649158490822,3.390788981691583,9,0.8700027465820312,3.450000762939453,5.275001525878906,5.040000915527344,4.0800018310546875,4,0.0055542029240238655,-2.4117897854770667,84.26000213623047,-1.1505457498779703,83.37999725341797,-1.2000108991825613,84.68000030517578,0.0055542029240238655 4026,2021-09-06,82.9800033569336,83.30000305175781,82.16000366210938,83.05999755859375,65030.0,0.0019319447319361416,3.0713886731788396,0.05555143474759463,40.21279496914968,39.86893985299705,0.2869401154272566,2.0380621988315824,3.934148999829276,2.158274957161467,20.006634874451596,1.1399993896484375,-3.3678741149447973,-1.4999969482421847,-7.6881889587440355,4.688195062259666,-4.594092953493117,1.5940990570087479,3.804292393011778,26.451616078833833,-19.361642118891798,3.0940960052509263,9,0.7099990844726562,3.289997100830078,5.234996795654297,4.969997406005859,4.6199951171875,0,-0.00048205487959895876,1.1224523160762943,82.81999969482422,-2.4117897854770667,84.26000213623047,-1.1505457498779703,83.37999725341797,-0.00048205487959895876 4027,2021-09-07,82.23999786376953,83.12000274658203,82.0999984741211,82.83999633789062,57886.0,-0.008917877358729065,-1.3181987636874366,7.500524558893658,41.6299481739902,40.604153356083614,1.0144860860115301,2.2507954969650115,4.615783313500003,2.9941276412255178,18.582006305590344,1.0200042724609375,-3.0858566555761797,-1.8320022583007756,-7.4240470815640975,3.7600425649625464,-4.6280246699324294,0.9640201533308783,4.2793262026624035,4.430355297594329,-41.65655580809165,2.7960224116316597,9,1.44000244140625,4.030002593994141,6.075000762939453,5.710002899169922,3.779998779296875,1,0.02237358967753278,3.0713886731788396,82.9800033569336,1.1224523160762943,82.81999969482422,-2.4117897854770667,84.26000213623047,0.02237358967753278 4028,2021-09-08,82.5999984741211,82.83999633789062,81.87999725341797,82.05999755859375,112987.0,0.004377439441911157,-1.1333276819395584,-0.9000038147069669,46.20536151436427,41.88125411237207,0.6508124933995845,1.2674251678347872,4.178469478741363,2.7154768281425703,17.313064658663826,0.9599990844726562,-2.8099152785858195,-1.0350017547607422,-5.484974597399045,3.4149710878775608,-3.2599881760798866,1.1899846665584022,3.6649527761379375,24.489817102285702,-20.713341254173965,2.2249864213191497,9,0.970001220703125,3.670001983642578,5.909999847412109,5.350002288818359,3.8800048828125,2,0.016949171328586976,-1.3181987636874366,82.23999786376953,3.0713886731788396,82.9800033569336,1.1224523160762943,82.81999969482422,0.016949171328586976 4029,2021-09-09,81.41999816894531,82.5,80.5999984741211,82.37999725341797,71274.0,-0.014285718244237966,2.1666571299598822,-1.7777730682829653,39.75904629641687,42.74137691694979,1.8427465007073778,1.683125502513235,5.244573921633986,3.9599334995826325,15.753672992133803,2.0,-2.4802965485165345,-1.67500190734863,-3.697648205542677,0.3476443908454172,-2.6863250564456536,-0.6636787582516064,4.6007551777877325,20.918369332933697,-21.037738866197092,1.011323149097024,9,1.5100021362304688,4.850002288818359,7.090000152587891,6.530002593994141,4.840003967285156,3,0.05526897692459487,-1.1333276819395584,82.5999984741211,-1.3181987636874366,82.23999786376953,3.0713886731788396,82.9800033569336,0.05526897692459487 4030,2021-09-10,79.62000274658203,81.41999816894531,79.12000274658203,81.41999816894531,119437.0,-0.02210753454732728,1.5555569684099877,1.874997019764919,31.338051107503873,42.3608070151343,3.4892008933212395,3.5983001658391913,6.936423023915609,5.811698684758426,15.648286504318405,2.2999954223632812,-2.2308043924093397,-3.43099746704101,-5.712989994974222,-1.1490049391077974,-4.571993731007609,-2.290001203074411,6.1663206127660715,11.961721614730205,-26.51531286580853,1.1409962639666045,9,2.5699996948242188,6.129997253417969,8.889995574951172,8.329998016357422,6.939994812011719,4,0.07184116294889398,2.1666571299598822,81.41999816894531,-1.1333276819395584,82.5999984741211,-1.3181987636874366,82.23999786376953,0.07184116294889398 4031,2021-09-13,79.69999694824219,80.77999877929688,79.69999694824219,79.9800033569336,75068.0,0.0010046998103574456,-6.71412223100188,0.1555595115479657,34.404525138778524,42.26950160617275,3.130113185972661,3.4610547134787595,6.747627195097422,5.7608336732577925,15.508187752506315,1.1599960327148438,-1.926569066717235,-3.202003097534174,-5.93130368137335,-0.4727025136949976,-4.566653389453762,-1.8373528056145858,5.686347174339957,14.499855041503906,-23.633559047104256,1.3646502919195904,9,2.4900054931640625,6.0500030517578125,8.810001373291016,8.250003814697266,6.540000915527344,0,0.09033883128392661,1.5555569684099877,79.62000274658203,2.1666571299598822,81.41999816894531,-1.1333276819395584,82.5999984741211,0.09033883128392661 4032,2021-09-14,80.41999816894531,80.83999633789062,79.5999984741211,79.5999984741211,60261.0,0.009033892701033608,-2.0243861591566725,-2.9285033105364975,38.256236212455455,43.10362568392605,1.9470338389747042,2.5239174532521247,5.9268817670285046,5.084663105416439,16.017694979114903,1.2399978637695312,-1.5676072114395083,-2.2620018005371065,-5.049067715076788,0.5250641140025749,-3.6555347578069473,-0.8684688432672658,4.590365471076822,34.946173708486896,-1.8552547519502056,1.3935329572698403,9,1.5500030517578125,5.3300018310546875,8.09000015258789,7.530002593994141,5.120002746582031,1,0.08928127914268447,-6.71412223100188,79.69999694824219,1.5555569684099877,79.62000274658203,2.1666571299598822,81.41999816894531,0.08928127914268447 4033,2021-09-15,81.08000183105469,81.31999969482422,80.4000015258789,80.4000015258789,74044.0,0.00820695942721672,-1.7058757531218796,0.829268973473888,43.4325821528496,40.650406317266494,1.0353432353680603,1.742161874765344,5.194937412998527,4.464789388349743,16.64990898186602,0.9199981689453125,-1.310946944696724,-1.4679981231689396,-4.294263549642281,1.3582673033044017,-2.8811308364056174,-0.054865409932261855,3.5769401553610436,57.98818571496288,18.401748793781834,1.4131327132366707,9,0.7399978637695312,4.6699981689453125,7.789997100830078,6.869998931884766,5.599998474121094,2,0.06092741367106913,-2.0243861591566725,80.41999816894531,-6.71412223100188,79.69999694824219,1.5555569684099877,79.62000274658203,0.06092741367106913 4034,2021-09-16,82.55999755859375,83.0199966430664,81.22000122070312,81.30000305175781,93195.0,0.018253523607743682,-1.5352080893177593,1.8529322667145374,48.48483004835597,40.41370840154049,-0.794732424916063,0.21656305486004612,3.634214523071492,3.049584853465646,16.482327858565533,1.9399948120117188,-1.1147428383108604,0.04799766540527628,-2.7572732686489303,2.853268599459483,-1.3546378016218341,1.4506331324323867,1.7647280734319537,88.20513322117453,46.27753207675384,1.4026354670271037,9,-1.3499946594238281,3.19000244140625,6.680002212524414,5.570003509521484,4.980003356933594,3,0.04748069179093384,-1.7058757531218796,81.08000183105469,-2.0243861591566725,80.41999816894531,-6.71412223100188,79.69999694824219,0.04748069179093384 4035,2021-09-17,82.31999969482422,84.0999984741211,82.08000183105469,82.68000030517578,201790.0,-0.0029069509552638317,-3.8095367847411445,-0.2857160157432637,44.81053785943446,40.92456872268324,-0.7075217395809403,0.38659702762342363,3.770978851986442,3.3529974064376518,16.477272162812394,2.0199966430664062,-0.691462225118471,-0.13500022888183594,-2.9052755521916254,2.6352750944279535,-1.5201378905367307,1.2501374327730588,-3.1999969482421875,60.44447157118056,20.50162210945301,1.3851376616548983,9,-0.7099990844726562,0.7100028991699219,7.549999237060547,6.279998779296875,6.680000305175781,4,0.04786203177857851,-1.5352080893177593,82.55999755859375,-1.7058757531218796,81.08000183105469,-2.0243861591566725,80.41999816894531,0.04786203177857851 4036,2021-09-20,82.37999725341797,82.4000015258789,80.19999694824219,81.95999908447266,104466.0,0.0007288333189525709,8.56509768799549,-1.166659602424448,39.63963158979998,40.703422435551,-0.962832867907494,0.22138688207488144,3.620501247543359,3.360920010582362,16.38988351837563,2.2000045776367188,-1.123910198957475,-0.0010025024414090922,-2.6911638541748175,2.6891588492919993,-1.3460831783081204,1.3440781734253022,-3.160394592285158,61.777750651041664,27.097849778037023,1.3450806758667069,9,-0.7699966430664062,-0.14999771118164062,3.94000244140625,4.320003509521484,6.660003662109375,0,0.05074047638430024,-3.8095367847411445,82.31999969482422,-1.5352080893177593,82.55999755859375,-1.7058757531218796,81.08000183105469,0.05074047638430024 4037,2021-09-21,82.9000015258789,83.16000366210938,81.62000274658203,82.12000274658203,102802.0,0.006312263775164917,1.3692266159606559,1.857148047229791,47.67444095503392,40.866653484514295,-1.541472356612715,-0.32305641513336525,3.0296679861624938,2.945441526628912,16.287183686582544,1.5400009155273438,-1.2327886453680748,0.5240016937255803,-2.1616835571635704,3.209686944614731,-0.8188409317189951,1.8668443191701556,-3.582790948486334,69.23085951942657,33.7842796748385,1.342842625444574,9,-1.2900009155273438,-0.6700019836425781,3.3699989318847656,3.75,5.3600006103515625,1,0.04028946051162596,8.56509768799549,82.37999725341797,-3.8095367847411445,82.31999969482422,-1.5352080893177593,82.55999755859375,0.04028946051162596 4038,2021-09-22,83.05999755859375,83.72000122070312,82.9000015258789,83.19999694824219,64865.0,0.0019299882963801362,-2.5652822928415047,-0.17948667788254627,43.749975164727395,41.31009002543769,-1.8208358640700055,-0.5091572023669357,2.781833285181591,2.8740796893914933,15.917467396379264,0.8199996948242188,-1.2349714043665756,0.683997726440424,-2.0016875244487267,3.3696829773295747,-0.6588448990041513,2.0268403518849993,-3.647131223266612,73.33332029163839,39.78778132946498,1.342842625444574,9,-1.4499969482421875,-0.8299980163574219,3.210002899169922,3.5900039672851562,5.660003662109375,2,0.029857975316988306,1.3692266159606559,82.9000015258789,8.56509768799549,82.37999725341797,-3.8095367847411445,82.31999969482422,0.029857975316988306 4039,2021-09-23,82.73999786376953,83.95999908447266,82.72000122070312,83.4000015258789,34956.0,-0.003852633087287005,-2.542866485013624,4.71433242506812,49.52829085281918,43.33122777491717,-1.44596152761234,-0.18609774910856913,3.033610629330582,3.2820719183107485,15.338995461621124,1.2399978637695312,-1.212828027956263,0.3559982299804716,-2.3331964384520205,3.0451928984129637,-0.9885991042357745,1.7005955641967176,-3.233388885666514,65.12820312179052,27.8441132738147,1.344597334216243,9,-0.8899993896484375,-0.5499954223632812,3.5300025939941406,3.910003662109375,6.660003662109375,3,0.04761907835546997,-2.5652822928415047,83.05999755859375,1.3692266159606559,82.9000015258789,8.56509768799549,82.37999725341797,0.04761907835546997 4040,2021-09-24,81.83999633789062,83.0,81.83999633789062,82.83999633789062,62521.0,-0.01087746614836449,-1.32000732421875,1.5151431081518472,43.81774505723291,44.37714109918988,-0.22119875047134485,0.661167054871612,3.7980758474450056,4.246565301163713,14.877116053358113,1.160003662109375,-1.2970636878065562,-0.4890029907226534,-3.175311262601369,2.197305281156062,-1.8321571266620111,0.8541511452167043,-2.2415195698672505,43.61698026301105,4.75765316311503,1.3431541359393548,9,0.01000213623046875,0.350006103515625,4.430004119873047,4.810005187988281,8.32000732421875,4,0.0696481528921784,-2.542866485013624,82.73999786376953,-2.5652822928415047,83.05999755859375,1.3692266159606559,82.9000015258789,0.0696481528921784 4041,2021-09-27,81.45999908447266,82.27999877929688,81.26000213623047,82.16000366210938,66056.0,-0.004643172903491921,1.170217601272655,0.7000045776367188,45.59819374216393,45.19291415804637,0.485796148099638,0.9214381657036057,4.105605404590037,4.695886363987441,14.810527341490454,1.0199966430664062,-1.221597746333643,-0.7630001068115178,-3.4084582287474774,1.8824580151244419,-2.0857291677794905,0.559728954156455,-1.7714918823273251,7.407302751671405,-34.32790511342077,1.3227290609679776,9,0.6899986267089844,0.7300033569335938,4.810001373291016,5.19000244140625,9.540000915527344,0,0.09256077829940179,-1.32000732421875,81.83999633789062,-2.542866485013624,82.73999786376953,-2.5652822928415047,83.05999755859375,0.09256077829940179 4042,2021-09-28,81.0,81.72000122070312,80.87999725341797,81.31999969482422,65165.0,-0.005646932109533265,-1.9999863762074086,0.457139431722815,41.07142096878159,44.93056291537215,1.158555064023318,1.1505967361825213,4.482428797249938,5.225792855084634,15.337621007325858,0.8400039672851562,-0.8717587723684801,-1.038999176025385,-3.4679640255800877,1.3899656735293178,-2.2534816008027434,0.17548324875197352,-1.2232629724151565,3.8961907545664873,-38.367239839010196,1.2144824247773527,9,1.1499977111816406,1.19000244140625,5.270000457763672,5.650001525878906,10.739997863769517,1,0.09925927056206607,1.170217601272655,81.45999908447266,-1.32000732421875,81.83999633789062,-2.542866485013624,82.73999786376953,0.09925927056206607 4043,2021-09-29,80.87999725341797,81.83999633789062,80.87999725341797,81.13999938964844,65555.0,-0.0014815153899015998,-6.3845476686522495,0.8125074505877024,46.58226674534292,44.71916699281515,1.3937738161176725,1.1317268430968568,4.523883539231377,5.394638280532504,16.024650838554084,0.9599990844726562,-0.5637032428684137,-1.0340019226074162,-3.429475428368079,1.3614715831532465,-2.2317386754877475,0.16373483027291513,-1.016794996902405,0.0,-43.1060440753136,1.1977367528803307,9,1.2700004577636719,1.3100051879882812,5.390003204345703,5.460002899169922,10.660003662109375,2,0.09124635427087169,-1.9999863762074086,81.0,1.170217601272655,81.45999908447266,-1.32000732421875,81.83999633789062,0.09124635427087169 4044,2021-09-30,82.55999755859375,82.72000122070312,81.31999969482422,81.36000061035156,92690.0,0.020771517831682296,-1.1875044703526214,-4.615334957011649,68.89458969402955,47.3951727522146,-0.31986355950148493,-0.719028663158042,2.7742109115278595,3.7612912780500665,16.556460502969948,1.8400039672851562,-0.286012415301343,0.7309986114501896,-1.4223819131447186,2.884379136045098,-0.3456916508472574,1.8076888737476366,-2.6120593777260694,79.24519474724065,30.869470939349753,1.0766902622974532,9,-0.4799995422363281,-0.3699951171875,2.350004196166992,3.710002899169922,3.3600006103515625,3,0.07461244966410696,-6.3845476686522495,80.87999725341797,-1.9999863762074086,81.0,1.170217601272655,81.45999908447266,0.07461244966410696 4045,2021-10-01,83.27999877929688,83.80000305175781,81.18000030517578,81.86000061035156,122751.0,0.008720945276096126,1.1300777203679466,1.1833348168304871,71.25892285973691,50.90842733776314,-0.9938859255171053,-1.4786100386365035,1.9792170315524515,3.0827040894943423,16.365740252588008,2.6200027465820312,-0.09017669576137166,1.4279998779296932,-0.7791041818457245,3.635103937705111,0.32444784804198434,2.531551907817402,-3.249019392564122,82.19166986734808,28.310986443237653,1.1035520298877115,10,-0.8600006103515625,-1.089996337890625,1.230001449584961,2.990001678466797,2.660003662109375,4,0.07348706575753994,-1.1875044703526214,82.55999755859375,-6.3845476686522495,80.87999725341797,-1.9999863762074086,81.0,0.07348706575753994 4046,2021-10-04,82.94000244140625,83.33999633789062,82.23999786376953,82.87999725341797,74213.0,-0.004082568958624244,1.5581568651804012,0.042257229129280795,65.67168144784014,52.90812072585272,-0.6326264499989946,-1.203466474601555,2.2561322437476576,3.4405232194660442,16.046677167703898,1.0999984741210938,-0.07341546624996909,1.090003585815424,-1.1128649850981418,3.29287215672899,-0.011430699641366004,2.191437871272214,-2.827642672925734,70.54798278686597,13.682640902231832,1.1014342854567833,10,-0.5200042724609375,-0.75,1.9299964904785156,3.329998016357422,2.1999969482421875,0,0.08705089230982077,1.1300777203679466,83.27999877929688,-1.1875044703526214,82.55999755859375,-6.3845476686522495,80.87999725341797,0.08705089230982077 4047,2021-10-05,84.08000183105469,84.5999984741211,82.69999694824219,82.94000244140625,98004.0,0.013744868050296954,-1.3456658723356159,18.998347107438015,67.60565650487315,55.558751985868916,-1.7742182410800496,-2.3173618050706324,1.0714455105886884,2.3315434870938248,15.904255842463819,1.9000015258789062,0.04798824389156664,2.138002777099615,-0.27692995739478476,4.552935511594015,0.930536409852408,3.345469144346822,-3.8878892884613663,86.02160020345046,28.088008352551626,1.207466367247202,10,-1.3400039672851562,-1.8899993896484375,0.8499965667724609,2.1899986267089844,2.279998779296875,1,0.08230254541204629,1.5581568651804012,82.94000244140625,1.1300777203679466,83.27999877929688,-1.1875044703526214,82.55999755859375,0.08230254541204629 4048,2021-10-06,84.0,84.0,82.30000305175781,83.5,85593.0,-0.0009514965427265265,5.79998779296875,0.43859672605105005,60.112383630222716,56.734762294469306,-1.7286395729773574,-2.242048608316594,1.1100671990826072,2.44049858466542,15.571168737686158,1.779998779296875,0.23766466237248096,1.9880008697509766,-0.5833362788523004,4.559338018354254,0.7023322954493381,3.273669444052615,-3.631572020145569,82.45617557432418,27.180549392759964,1.2856685743016416,10,-1.2600021362304688,-1.80999755859375,0.8299999237060547,2.270000457763672,5.0,2,0.0921428317115418,-1.3456658723356159,84.08000183105469,1.5581568651804012,82.94000244140625,1.1300777203679466,83.27999877929688,0.0921428317115418 4049,2021-10-07,85.91999816894531,86.41999816894531,84.19999694824219,84.44000244140625,110871.0,0.02285712105887283,-1.2652996084109893,2.959991455078125,70.45454742494796,59.6944070019932,-3.5203161574210924,-4.013401610635299,-0.9104485375983984,0.5436677673472161,15.071908866608592,2.4199981689453125,0.3323989251084356,3.6829990386962947,0.594295637616284,6.7717024397763055,2.1386473381562894,5.2273507392363,-5.382307369320216,90.45801137712084,34.35585253133516,1.544351700540003,10,-2.270000457763672,-3.1499977111816406,-0.9449977874755859,0.3500022888183594,4.400001525878906,3,0.0654097167871368,5.79998779296875,84.0,-1.3456658723356159,84.08000183105469,1.5581568651804012,82.94000244140625,0.0654097167871368 4050,2021-10-08,85.33999633789062,86.13999938964844,84.9000015258789,85.9000015258789,55785.0,-0.0067504870043668674,1.3846091772732274,-0.37838297609105814,65.87982393452472,61.94792146781107,-2.6726903019423958,-3.144099897504077,-0.4907123750949012,1.1369932939790885,13.983047643298296,1.2399978637695312,0.45432575123030006,2.816997528076172,-0.3104506191158123,5.944445675268156,1.2532734544801798,4.380721601672164,-4.4493670961063145,74.1626375070499,18.002686402429674,1.5637240735959888,10,-1.6899986267089844,-2.569995880126953,-0.36499595642089844,0.9300041198730469,6.460006713867173,4,0.0067963657832637026,-1.2652996084109893,85.91999816894531,5.79998779296875,84.0,-1.3456658723356159,84.08000183105469,0.0067963657832637026 4051,2021-10-11,86.9000015258789,87.30000305175781,85.19999694824219,85.63999938964844,99370.0,0.018279883465329494,1.0388357425122867,-2.2499829702592606,69.30501816767877,65.08498782324409,-3.777080745687769,-4.360612635670364,-2.214858219227281,-0.42155821101916047,13.004536343645285,2.100006103515625,0.5799504087274698,4.017002487182623,0.6124780499196589,7.421526924445587,2.314740268551148,5.719264705814098,-5.677610148464936,91.99996948242188,35.94458669052034,1.7022622186314798,10,-2.8100013732910156,-3.6899986267089844,-1.9200000762939453,-0.6300010681152344,3.839996337890611,0,-0.011047169938043888,1.3846091772732274,85.33999633789062,-1.2652996084109893,85.91999816894531,5.79998779296875,84.0,-0.011047169938043888 4052,2021-10-12,87.5999984741211,87.80000305175781,85.16000366210938,86.5,151795.0,0.008055200643854121,2.5199812826472847,0.8730131818759802,70.82568935769606,67.77870144683888,-3.8469621423189437,-4.738043734169366,-3.0916545295817457,-1.0898301559300307,12.003953545154928,2.6399993896484375,0.8782295719331614,4.35799942016601,0.555996437556658,8.160002402775362,2.456997928861327,6.259000911470693,-5.891398162759614,96.36355313387784,40.73834177410358,1.9010014913046773,10,-3.109996795654297,-4.139995574951172,-2.619997024536133,-1.3299980163574219,2.840003967285142,1,-0.028082181818751883,1.0388357425122867,86.9000015258789,1.3846091772732274,85.33999633789062,-1.2652996084109893,85.91999816894531,-0.028082181818751883 4053,2021-10-13,86.0199966430664,87.66000366210938,85.81999969482422,87.37999725341797,86390.0,-0.018036550896989523,-1.0909201251918192,-1.2363659062692902,63.48683302422584,67.17783959463847,-1.632891907716342,-2.9186129112403307,-1.687890347468354,0.5008960562485925,11.29374833759263,1.8400039672851562,1.1758200103385406,2.5309978485107365,-1.3211427158222335,6.3831384128437065,0.6049275663442444,4.457068130677229,-3.702256057665295,50.555461365659305,-3.707915351399322,1.926070282166486,10,-1.5299949645996094,-2.5599937438964844,-1.0449962615966797,0.2500038146972656,3.6800003051757812,2,0.003952615444708485,2.5199812826472847,87.5999984741211,1.0388357425122867,86.9000015258789,1.3846091772732274,85.33999633789062,0.003952615444708485 4054,2021-10-14,86.4800033569336,86.87999725341797,84.95999908447266,86.5,81026.0,0.005347671841652746,3.9231280872499634,0.014703407420704822,69.7952368397926,67.01520781464465,-1.6521060337776419,-3.2357852805256186,-2.304369873504527,0.04258186019566779,11.44658973118997,1.9199981689453125,1.6070304674407225,2.795004272460943,-1.2520851463383877,6.842093691260274,0.7714595630612848,4.8185489818606015,-3.614036524896818,54.48279309356,-1.080714351191368,2.0235447093996646,10,-1.4600028991699219,-3.020000457763672,-1.5600032806396484,-0.21000289916992188,3.7999954223632812,3,0.029139645527827884,-1.0909201251918192,86.0199966430664,2.5199812826472847,87.5999984741211,1.0388357425122867,86.9000015258789,0.029139645527827884 4055,2021-10-15,86.26000213623047,86.9000015258789,85.08000183105469,86.68000030517578,95821.0,-0.002543954812248339,3.232554425932826,21.003433803891646,70.76123585494662,67.5807138598787,-1.078335924063623,-2.851681609795378,-2.237597450246028,0.27482914106747103,12.230753113837423,1.8199996948242188,2.0206003077834254,2.378002929687497,-1.7715986250278064,6.527604484402801,0.3032021523298454,4.452803707045149,-2.9006316822215865,45.774691399481526,-15.22425523704527,2.0748007773576522,10,-1.2099990844726562,-2.799999237060547,-1.6600017547607422,0.009998321533203125,3.5799942016601562,4,0.04706697725536557,3.9231280872499634,86.4800033569336,-1.0909201251918192,86.0199966430664,2.5199812826472847,87.5999984741211,0.04706697725536557 4056,2021-10-18,86.55999755859375,87.66000366210938,85.91999816894531,86.04000091552734,75248.0,0.003477804485670033,-3.5789489534708627,-1.2380926430517711,74.38593462015685,68.33407809491024,-0.9061225227742113,-2.974994992758127,-2.731759442557916,0.03493402832549464,12.323935645314618,1.7400054931640625,2.1351481671659656,2.468998336791998,-1.781901561188377,6.719898234772373,0.3435483878018033,4.594448285782192,-2.7565638448099747,56.3378957407084,-11.393242858967461,2.1254499489901897,10,-1.5099945068359375,-2.859996795654297,-2.589996337890625,-0.80999755859375,3.0,0,0.06053610953046773,3.232554425932826,86.26000213623047,3.9231280872499634,86.4800033569336,-1.0909201251918192,86.0199966430664,0.06053610953046773 4057,2021-10-19,86.23999786376953,86.5,83.0,83.80000305175781,91038.0,-0.003696854249650383,1.3648655963172696,4.692328007394692,73.10343875046368,69.77752866382589,-0.2765924816406766,-2.5212048610769955,-2.5955948790397656,0.37194942686221566,12.212188206913527,3.55999755859375,2.1693225263761633,1.9819988250732479,-2.3338264750887987,6.2978241252352944,-0.17591382500778252,4.139911475154278,1.5600051879882812,69.52779651471195,-6.491177712137187,2.157912650081026,10,-0.839996337890625,-2.539997100830078,-2.2699966430664062,-0.48999786376953125,4.040000915527344,1,0.05217996418678594,-3.5789489534708627,86.55999755859375,3.232554425932826,86.26000213623047,3.9231280872499634,86.4800033569336,0.05217996418678594 4058,2021-10-20,85.54000091552734,86.76000213623047,84.77999877929688,85.66000366210938,67100.0,-0.008116847931141535,-1.4146279057866848,-0.04918155808826978,64.03014400298854,69.06370606138596,0.7429562169908763,-1.713750857550309,-2.121660848554484,1.094006063618366,12.442908236946778,1.9800033569335938,2.2979186867125208,1.1580017089843722,-3.155403431067299,5.471406849036043,-0.9987008610414563,3.3147042790102006,2.164002075195313,54.50641458031814,-20.232660791671883,2.156702570025832,10,-0.1399993896484375,-1.5400009155273438,-1.6800003051757812,0.20999908447265625,4.6399993896484375,2,0.05728315961461994,1.3648655963172696,86.23999786376953,-3.5789489534708627,86.55999755859375,3.232554425932826,86.26000213623047,0.05728315961461994 4059,2021-10-21,86.68000030517578,88.81999969482422,84.0999984741211,86.5,166500.0,0.013327091155566073,1.1165929101356356,-1.499968211583699,65.39855635834655,69.01023188625506,-0.3105581024086064,-2.680891288595575,-3.50750671908105,-0.01963544463350786,13.147231867747616,4.720001220703125,2.3588598961446365,2.101000976562503,-2.2563138221903927,6.458315775315398,-0.07765642281394491,4.279658375938951,-3.6800003051757812,63.23024910892075,-10.129647531657461,2.1786573993764495,10,-0.7700004577636719,-2.170001983642578,-2.895000457763672,-0.9300003051757812,2.3199996948242188,3,0.034840754873487034,-1.4146279057866848,85.54000091552734,1.3648655963172696,86.23999786376953,-3.5789489534708627,86.55999755859375,0.034840754873487034 4060,2021-10-22,87.54000091552734,88.9800033569336,86.81999969482422,87.0,88153.0,0.009921557537191372,-3.8,3.0,69.89617824263972,69.0759163390285,-0.9227016072305219,-3.2590604118567654,-4.2306008753130016,-0.8633381697310085,13.489604597319433,2.3000030517578125,2.5646937114349413,2.6760013580322237,-1.6726294880487416,7.024632204113189,0.5016859349917411,4.850316781072706,-4.4236009216308645,75.91970513299763,2.1130703651262905,2.1743154230404804,10,-1.5499992370605469,-2.950000762939453,-4.059999465942383,-1.7900009155273438,-0.7600021362304688,4,0.031299952423047506,1.1165929101356356,86.68000030517578,-1.4146279057866848,85.54000091552734,1.3648655963172696,86.23999786376953,0.031299952423047506 4061,2021-10-25,89.0,89.27999877929688,87.45999908447266,87.68000030517578,104811.0,0.016678079383178224,-1.0681789611031398,2.444439734949632,70.70705448978124,69.06273468703795,-2.294813509882161,-4.348150417081982,-5.604184152072179,-2.321057408097289,13.62765336790769,1.8199996948242188,2.5459761126617764,3.75900039672851,-0.6539471411737026,8.171947934630722,1.5525266277773966,5.965474165679623,-5.649055871582036,95.5414198451767,22.318227562082313,2.206473768951107,10,-2.8600006103515625,-4.260002136230469,-6.679998397827148,-3.25,-2.8600006103515625,0,0.009438161099894593,-3.8,87.54000091552734,1.1165929101356356,86.68000030517578,-1.4146279057866848,85.54000091552734,0.009438161099894593 4062,2021-10-26,89.04000091552734,90.95999908447266,88.54000091552734,89.04000091552734,89058.0,0.0004494484890713579,-3.839996337890625,0.0,71.28378051837336,69.92906218638768,-2.3569247811577725,-3.957852082100146,-5.624511870473185,-2.3652290237442486,13.835257866281509,2.4199981689453125,2.624806270002935,3.397001266479492,-0.8510015080216391,7.6450040409806235,1.2729998792289337,5.521002653730051,-5.333313508056648,72.01169098953017,-0.04179030337203926,2.1240013872505648,10,-2.0600013732910156,-3.1200027465820312,-7.120000839233398,-3.2900009155273438,-2.2399978637695312,1,0.005840034116348702,-1.0681789611031398,89.0,-3.8,87.54000091552734,1.1165929101356356,86.68000030517578,0.005840034116348702 4063,2021-10-27,88.26000213623047,89.27999877929688,88.0,89.12000274658203,57394.0,-0.008760094017034703,1.1695029224641804,-100.0,60.934593299968405,68.94454623751832,-1.3698170181689733,-2.7369375909548523,-4.799325811646824,-1.6386868845193021,14.012081023708376,1.279998779296875,2.5119515640122216,2.248002243041995,-1.5120521395834885,6.008056625667479,0.36797505172926037,4.12802943435473,-3.9730497945996177,60.641447405005145,-8.708734576153297,1.8800271913127382,10,-1.2800025939941406,-2.3400039672851562,-6.340002059936523,-2.5100021362304688,-1.3199996948242188,2,0.022886886405786733,-3.839996337890625,89.04000091552734,-1.0681789611031398,89.0,-3.8,87.54000091552734,0.022886886405786733 4064,2021-10-28,88.72000122070312,89.23999786376953,88.08000183105469,88.5,86248.0,0.005211863509391845,-1.1886768008291588,-0.2558151913557247,65.97355528281396,68.41258172950359,-1.6524278646855493,-2.8583306123869505,-5.192386412874555,-2.1771546651162623,14.749572111900719,1.1599960327148438,2.3194657721214753,2.400001144409174,-1.174034209503759,5.974036498322107,0.6129834674527075,4.1870188213656405,-3.899205139644934,45.89376342976349,-21.90386139456846,1.7870176769564634,10,-1.7400016784667969,-2.8000030517578125,-6.80000114440918,-2.970001220703125,-1.9199981689453125,3,0.01645625636141168,1.1695029224641804,88.26000213623047,-3.839996337890625,89.04000091552734,-1.0681789611031398,89.0,0.01645625636141168 4065,2021-10-29,89.4000015258789,89.69999694824219,88.33999633789062,88.33999633789062,76831.0,0.007664566003377171,-1.5660263284798146,4.8181786655569425,62.886601992452405,67.13487810420308,-2.0564346457264975,-3.22149489821615,-5.801969280966603,-2.927037233604267,16.218144597041984,1.3600006103515625,2.342291739219604,2.774001312255862,-0.7517622329738032,6.299764857485528,1.0111195396410295,4.536883084870695,-4.088069204547551,55.42864118303571,-8.923064530680108,1.7628817726148325,10,-2.420001983642578,-3.4800033569335938,-7.380001068115234,-3.6500015258789062,-0.8800048828125,4,-0.004474289922278274,-1.1886768008291588,88.72000122070312,1.1695029224641804,88.26000213623047,-3.839996337890625,89.04000091552734,-0.004474289922278274 4066,2021-11-01,90.16000366210938,90.73999786376952,89.54000091552734,89.68000030517578,53918.0,0.008501142318330546,-2.1578778296440926,0.4528311392933488,63.11477780565842,66.02502688811362,-2.5167346567155846,-3.5972939269985886,-6.494166051510888,-3.741396060395118,17.911173066539636,1.3399963378906108,2.2763505341634556,3.1730033874511747,-0.2403903753883725,6.586397150290722,1.4663065060314011,4.879700268870948,-4.39622599972671,72.9731192634539,12.147283534755665,1.706696881419777,11,-2.6300048828125,-4.2400054931640625,-8.140003204345703,-4.410003662109375,0.29999542236328125,0,-0.03748896124139112,-1.5660263284798146,89.4000015258789,-1.1886768008291588,88.72000122070312,1.1695029224641804,88.26000213623047,-0.03748896124139112 4067,2021-11-02,91.0,91.54000091552734,89.5,90.0,61865.0,0.009316729190014916,-1.0400009155273438,2.083318763410951,77.60535038980132,67.53338315331503,-2.91730336568277,-4.102623533067117,-7.2274735613019345,-4.61193645004569,19.169570407356662,2.0400009155273438,2.250040603787099,3.6669998168945312,0.0951013457883505,7.238898288000712,1.8810505813414409,5.452949052447622,-4.820524623850133,84.74574079462063,21.686331032896106,1.7859492355530875,11,-3.1800003051757812,-4.790000915527344,-8.829999923706055,-5.25,-0.26000213623048296,1,-0.05340660011375342,-2.1578778296440926,90.16000366210938,-1.5660263284798146,89.4000015258789,-1.1886768008291588,88.72000122070312,-0.05340660011375342 4068,2021-11-03,91.73999786376952,91.77999877929688,90.0199966430664,91.0,58289.0,0.00813184465680794,3.2926897347388793,0.739997863769517,78.27957747865403,68.9646077222381,-3.000922810006614,-4.461787016406973,-7.8519182611834,-5.389023779973826,20.767485704734064,1.7600021362304688,2.1879840559982,4.019997787475575,0.29469204212233535,7.745303532828814,2.157344914798955,5.882650660152194,-5.0244699336819,98.9188932832401,33.33809637220351,1.8626528726766163,11,-2.43999862670897,-5.409999847412095,-9.569997787475572,-5.989997863769517,0.26000213623048296,2,-0.05384777552913633,-1.0400009155273438,91.0,-2.1578778296440926,90.16000366210938,-1.5660263284798146,89.4000015258789,-0.05384777552913633 4069,2021-11-04,91.54000091552734,92.5,91.33999633789062,91.9000015258789,67024.0,-0.0021800409079926197,-2.052601991647928,-0.4864887156805224,78.44831980374015,69.91484567347148,-2.2786617406651857,-4.025558163191732,-7.520835610753011,-5.2219076266878375,21.39085862777478,1.160003662109375,2.1760904808613333,3.5390007019042997,-0.4529178912806202,7.53091929508922,1.5430414053118398,5.53495999849676,-4.216736483534618,76.92311924586436,8.471936531491181,1.9959592965924582,11,-1.5600013732910156,-4.700000762939453,-9.370000839233398,-5.790000915527344,-0.0800018310546875,3,-0.05025123910983953,3.2926897347388793,91.73999786376952,-1.0400009155273438,91.0,-2.1578778296440926,90.16000366210938,-0.05025123910983953 4070,2021-11-05,85.91999816894531,90.33999633789062,85.83999633789062,89.18000030517578,119047.0,-0.061393955542650036,-1.6315744857417567,9.05554613656593,47.80821989391999,67.37053071837578,3.4502030704189224,1.728759182101669,-1.8439550529728876,0.34976443185942685,21.00119868108463,5.700004577636719,2.248325404146698,-2.110002136230463,-6.028273090470947,1.8082688180100206,-4.069137613350705,-0.15086665911022124,6.5800018310546875,1.2012280340000459,-65.94088211826349,1.95913547712024,11,3.25,0.9200019836425781,-3.7849979400634766,-0.1699981689453125,7.400001525878906,4,0.010242142709106394,-2.052601991647928,91.54000091552734,3.2926897347388793,91.73999786376952,-1.0400009155273438,91.0,0.010242142709106394 4071,2021-11-08,85.94000244140625,87.73999786376953,85.87999725341797,85.87999725341797,73941.0,0.00023282440511240843,-60.99465988556898,-0.018406487321405585,48.95106462099236,64.88911784088901,3.297229822818295,1.7214038570567567,-1.8263086154147032,0.2954254689360596,20.105711465261447,1.8600006103515625,2.2224856357824336,-2.0419979095458984,-6.041238323049484,1.957242503957687,-4.041618116297684,-0.04237770279411279,6.55999755859375,1.5015923202052832,-62.63966841277911,1.9996202067517903,11,3.2299957275390625,1.4299964904785156,-3.6350021362304688,-0.19000244140625,4.360000610351548,0,0.030020876522771633,-1.6315744857417567,85.91999816894531,-2.052601991647928,91.54000091552734,3.2926897347388793,91.73999786376952,0.030020876522771633 4072,2021-11-09,85.13999938964844,86.13999938964844,84.63999938964844,85.69999694824219,86558.0,-0.009308855352933576,1.0833298012122239,-9.33248569612206,48.61110596009297,63.51984146979173,3.8954923417006313,2.4534501313289923,-1.032636346933586,1.0247976820764677,19.149599392657652,1.5,2.0393380104874694,-2.719001007080081,-6.914226431275395,1.4762244171152332,-4.816613719177738,-0.6213882949824239,7.226800537109369,6.36132266124132,-56.561506645271294,2.0976127120976598,11,3.4300003051757812,2.2600021362304688,-2.8349990844726562,0.6100006103515625,6.5200042724609375,1,0.06248531516281686,-60.99465988556898,85.94000244140625,-1.6315744857417567,85.91999816894531,-2.052601991647928,91.54000091552734,0.06248531516281686 4073,2021-11-10,86.36000061035156,86.76000213623047,84.5999984741211,85.18000030517578,101334.0,0.014329354351057866,1.1818181818181819,-2.1071525885558584,48.89502893426129,61.62222743106365,2.6570499788883097,1.3283314401528088,-2.2030129613642657,-0.2616925789616005,18.039715599026586,2.160003662109375,1.7441451214122878,-1.5159999847412138,-5.682505225544773,2.6505052560623454,-3.5992526051429934,0.5672526356605658,5.697727294921876,22.278503750474425,-38.92807021807832,2.0832526204017774,11,2.1899986267089844,1.0400009155273438,-3.895000457763672,-0.6100006103515625,7.019996643066392,2,0.0507178928029437,1.0833298012122239,85.13999938964844,-60.99465988556898,85.94000244140625,-1.6315744857417567,85.91999816894531,0.0507178928029437 4074,2021-11-11,89.0,89.18000030517578,85.86000061035156,86.45999908447266,67423.0,0.03056970091466149,1.2896537572117472,2.1525425920537935,54.489541490340564,60.68922070860678,0.06810750682247146,-1.1733546801607133,-4.790057097275906,-2.950949748884767,17.611435848612413,3.3199996948242188,1.4874321387005125,0.9979995727539119,-3.143089410568848,5.139088556076672,-1.072544918907468,3.068544064415292,2.6102641394042934,76.6551073764576,16.594601946175366,2.070544491661382,11,-0.4500007629394531,-1.25,-6.534999847412109,-3.25,-3.1399993896484375,3,0.03370786516853941,1.1818181818181819,86.36000061035156,1.0833298012122239,85.13999938964844,-60.99465988556898,85.94000244140625,0.03370786516853941 4075,2021-11-12,90.31999969482422,91.86000061035156,88.5,89.0199966430664,99648.0,0.014831457245215951,-1.871799887841204,0.5118120406220057,54.09429115979557,59.68694441462202,-1.2378383803708601,-2.2910577850703504,-5.994248518877072,-4.316544357077504,17.473200806040097,3.3600006103515625,1.4863735288677447,2.114999389648432,-2.064406735296714,6.294405514593578,0.02529632717585173,4.204702452121012,-5.720001220703125,78.78787241890618,22.256457166572233,2.089703062472574,11,-1.7700004577636719,-2.5699996948242188,-7.1100006103515625,-4.569999694824219,-10.779998779296875,4,0.012621782478966947,1.2896537572117472,89.0,1.1818181818181819,86.36000061035156,1.0833298012122239,85.13999938964844,0.012621782478966947 4076,2021-11-15,91.8000030517578,92.58000183105469,90.37999725341795,90.45999908447266,69976.0,0.016386219684834558,-1.9333245171889017,1.0307698627885848,57.858773692499845,57.49288033714407,-2.749927524924672,-3.5398550950899903,-7.34401630398618,-5.756079726715313,17.055101193782384,2.2600021362304688,1.429471545630122,3.3330024719238196,-1.0635379558045486,7.729542899652188,1.1347322580596284,5.531272685788011,-7.054804534912094,90.22558331859383,34.179558320984995,2.1982702138641845,11,-3.2100028991699077,-4.0100021362304545,-8.590003967285142,-6.050003051757798,-12.60000610351561,0,0.016557697086452494,-1.871799887841204,90.31999969482422,1.2896537572117472,89.0,1.1818181818181819,86.36000061035156,0.016557697086452494 4077,2021-11-16,90.73999786376952,92.0199966430664,90.62000274658205,91.68000030517578,71193.0,-0.011546897088779429,-1.3728857394093332,-0.701492282377877,56.950656153162534,55.12300018986725,-1.934070360959666,-2.240296731327618,-6.139551483002535,-4.684671613404603,18.425870630235597,1.3999938964843608,1.3534939934658468,2.04799728393553,-2.32921457283517,6.4252091407062295,-0.14060864444981291,4.236603212320873,-5.68140721435546,76.94231587400971,20.590364192286557,2.1886059283853485,11,-2.1499977111816264,-2.9499969482421733,-7.089996337890611,-4.989997863769517,-11.239997863769517,1,-0.00484896211560748,-1.9333245171889017,91.8000030517578,-1.871799887841204,90.31999969482422,1.2896537572117472,89.0,-0.00484896211560748 4078,2021-11-17,90.44000244140624,91.76000213623048,89.69999694824219,90.5,69040.0,-0.003306099067950985,-1.675316568575014,0.0638270242192207,54.86425466286115,52.50254850754736,-2.0538568541406903,-1.6383841435090147,-5.707209627240417,-4.385759625718904,19.579872896387624,2.0600051879882955,1.204385471573815,1.5030017852783004,-2.6753844598015775,5.681388030358178,-0.5861913372616385,3.5921949078182394,-5.080555344726548,68.1547767721307,10.047019323488144,2.0891931225399416,11,-1.8500022888183452,-2.650001525878892,-6.465000152587876,-4.690002441406236,-11.499999999999986,2,0.013489619502095263,-1.3728857394093332,90.73999786376952,-1.9333245171889017,91.8000030517578,-1.871799887841204,90.31999969482422,0.013489619502095263 4079,2021-11-18,89.69999694824219,90.87999725341795,89.55999755859375,90.5199966430664,59472.0,-0.00818228077385863,-1.4000027743291068,13.667217700912328,50.84553325944782,52.840027770383784,-1.7906053094420002,-0.6962232308234917,-4.802687175668069,-3.6616899171280437,19.823519830460267,1.3199996948242045,0.805943947539717,0.6119964599609347,-3.4393041481861246,4.663297068107994,-1.4136538441125879,2.637646764034457,-4.051727662187503,29.41167670829173,-27.835566230904995,2.0256503040735296,11,-1.1099967956542969,-1.9099960327148438,-5.724994659423828,-3.9499969482421875,-10.699996948242188,3,0.04102564582359092,-1.675316568575014,90.44000244140624,-1.3728857394093332,90.73999786376952,-1.9333245171889017,91.8000030517578,0.04102564582359092 4080,2021-11-19,90.27999877929688,91.18000030517578,88.5,89.5999984741211,55870.0,0.006466018403427087,1.1612876431663175,-0.829268973473888,50.34167149658545,52.994539645449684,-1.88536765342144,-1.1177330210381058,-5.150012282664363,-4.240046297241207,19.831183991925972,2.6800003051757812,0.3163230341458245,1.0549983978271484,-2.961051029613884,5.071047825268181,-0.9530263158933678,3.0630231115476647,-4.354460191442186,43.62740148174743,-11.150174790604467,2.0080247137205154,11,-1.6899986267089844,-2.4899978637695312,-6.039997100830078,-4.529998779296875,-10.519996643066406,4,-0.04895877524046788,-1.4000027743291068,89.69999694824219,-1.675316568575014,90.44000244140624,-1.3728857394093332,90.73999786376952,-0.04895877524046788 4081,2021-11-22,89.83999633789062,90.9000015258789,89.66000366210938,90.22000122070312,51019.0,-0.004873753293704652,-2.3513898053447706,-0.5588304592220265,46.620039676364634,52.773310058368764,-0.9319809976069422,-0.6446237150177723,-4.480227540763508,-3.800620881488669,19.709482062047655,1.2399978637695312,-0.20823069998361632,0.5729961395263672,-3.4507077558705532,4.596700034923288,-1.438855808172093,2.5848480872248274,-3.6482792203079413,38.06811408556634,-12.385033126506421,2.01185194769846,11,-1.2499961853027344,-2.0499954223632812,-5.584993362426758,-4.089996337890625,-8.839996337890625,0,-0.11464821729983965,1.1612876431663175,90.27999877929688,-1.4000027743291068,89.69999694824219,-1.675316568575014,90.44000244140624,-0.11464821729983965 4082,2021-11-23,89.55999755859375,90.3000030517578,88.69999694824219,89.5,67135.0,-0.003116638364985991,1.0779184749222401,-0.15788628332797944,43.47306073127891,52.17086914692627,0.04573947615490681,-0.34116221677595604,-3.992173800529315,-3.521875175224949,18.74141069902761,1.6000061035156108,0.04320337842149513,0.2669975280761747,-3.757250446991094,4.291245503143443,-1.7451264594574525,2.279121515609802,-3.112749052472182,32.51524122678697,-11.319567053232078,2.0121239875336308,11,-0.339996337890625,-1.7699966430664062,-5.184995651245117,-3.80999755859375,-8.979995727539062,1,-0.11567665132609717,-2.3513898053447706,89.83999633789062,1.1612876431663175,90.27999877929688,-1.4000027743291068,89.69999694824219,-0.11567665132609717 4083,2021-11-24,90.27999877929688,90.5,89.44000244140625,89.5199966430664,55001.0,0.008039317109539645,-1.3043662147033213,12.667217700915565,46.34146233401548,51.26552701844571,-0.06675360866833557,-0.950820075950503,-4.512741086597515,-4.2274590518611745,18.091183092790473,1.05999755859375,0.3219001507309258,0.8859989166259794,-3.130474489145925,4.902472322397884,-1.1222377862599728,2.8942356195119316,-3.587440140177989,66.4178573360321,25.662718826703234,2.008236702885952,11,0.26000213623046875,-1.9399986267089844,-5.729997634887695,-4.529998779296875,-8.55999755859375,2,-0.11940627963066563,1.0779184749222401,89.55999755859375,-2.3513898053447706,89.83999633789062,1.1612876431663175,90.27999877929688,-0.11940627963066563 4084,2021-11-25,90.18000030517578,92.13999938964844,89.91999816894531,91.0,47106.0,-0.0011076481554408435,-2.313424847839578,-1.078943934146464,68.20510646899835,52.83339538613491,0.2438767075516921,-0.7755992843198669,-4.258070758634503,-4.1256134193358776,17.646727219748527,2.220001220703125,0.7050925186822496,0.7130004882812528,-3.304964985397575,4.730965961960081,-1.2959822485581611,2.721983225120667,-3.251943938379469,46.15386227682969,0.37908571145528214,2.008982736839412,11,0.3600006103515625,-1.8400001525878906,-5.479999542236328,-4.430000305175781,-9.680000305175781,3,-0.12463958555924315,-1.3043662147033213,90.27999877929688,1.0779184749222401,89.55999755859375,-2.3513898053447706,89.83999633789062,-0.12463958555924315 4085,2021-11-26,89.0,90.18000030517578,87.08000183105469,88.69999694824219,81540.0,-0.013084944568447221,1.3308227114716107,-0.36585751635203156,61.89733196961538,53.28212408359219,1.3599582026888157,0.3930492415291411,-2.9261842754972065,-2.959550411550481,16.654496917989476,3.0999984741210938,1.0041827410395712,-0.4469997406005888,-4.470347942976105,3.576348461774927,-2.458673841788354,1.5646743605871762,3.5800018310546875,37.944646152732716,-12.875594888416245,2.0116741011877597,11,0.6100006103515625,-0.4099998474121094,-3.7900009155273438,-3.25,-10.300003051757812,4,-0.1123595505617978,-2.313424847839578,90.18000030517578,-1.3043662147033213,90.27999877929688,1.0779184749222401,89.55999755859375,-0.1123595505617978 4086,2021-11-29,86.77999877929688,89.73999786376953,86.77999877929688,88.77999877929688,109915.0,-0.024943833940484605,-1.9599990844726562,-6.666598850516251,55.74228913667183,53.147861081759885,3.1212154667956895,2.473671966344483,-0.5788961175737342,-0.7595115968109667,15.23575162972256,2.9599990844726562,0.9583132057339867,-2.4980007171630803,-6.67621788880129,1.6802164544751292,-4.587109302982185,-0.4088921313439755,5.690003051757813,0.0,-54.1123519931705,2.089108585819104,11,2.6800003051757812,1.8100013732910156,-1.4899978637695312,-1.029998779296875,-8.44000244140625,0,-0.08089417771161767,1.3308227114716107,89.0,-2.313424847839578,90.18000030517578,-1.3043662147033213,90.27999877929688,-0.08089417771161767 4087,2021-11-30,86.13999938964844,87.26000213623047,85.37999725341797,86.13999938964844,200570.0,-0.007374964261939176,-1.473683682176379,-0.0,49.19707655227411,52.518174625027996,3.3973529284631354,2.8784852405343315,0.16681388467196712,-0.13573467747542622,13.634786799777359,1.8800048828125,0.7971844340846417,-2.8950000762939396,-7.214451737961582,1.4244515853737028,-5.054725907127761,-0.7352742454601184,6.102402319335937,11.242631598549513,-44.959242553198195,2.15972583083382,11,2.6199989318847656,2.450000762939453,-0.7000007629394531,-1.9399986267089844,-6.720001220703125,1,-0.05967029749324704,-1.9599990844726562,86.77999877929688,1.3308227114716107,89.0,-2.313424847839578,90.18000030517578,-0.05967029749324704 4088,2021-12-01,86.80000305175781,87.9800033569336,85.80000305175781,86.31999969482422,57746.0,0.007661988237588568,-1.8684277891270848,100.0,40.614360687581915,51.381377672598454,2.4213464029830902,1.9282775791144076,-0.3827882802672775,-0.8169098894513667,11.74415933682334,2.1800003051757812,0.42516446235892147,-1.9879966735839787,-6.2202515864390335,2.244258239271076,-4.104124130011499,0.12813078284354162,5.030654389892575,21.005996295907554,-31.261650416633582,2.1161274564275243,12,1.9599952697753906,1.7899971008300781,-0.3500041961669922,-1.7600021362304688,-6.600006103515625,2,-0.07165899771909234,-1.473683682176379,86.13999938964844,-1.9599990844726562,86.77999877929688,1.3308227114716107,89.0,-0.07165899771909234 4089,2021-12-02,86.94000244140625,87.5999984741211,86.16000366210938,86.5,102932.0,0.0016128961373993445,-1.5714305177111716,0.9166653421282683,33.965882037001734,49.56184551042248,2.0659237546285567,1.5030502488181696,-0.3981670029805997,-0.9650271987690928,9.49070300763789,1.4399948120117188,0.12153628338464273,-1.617997360229495,-5.718459386510958,2.4824646660519676,-3.6682283733702263,0.4322336529112363,4.503615388950195,32.50008742009009,-15.734927928901037,2.050231013140734,12,1.8199958801269531,1.6499977111816406,-0.4900035858154297,-1.9000015258789062,-4.760002136230469,3,-0.06004142022219494,-1.8684277891270848,86.80000305175781,-1.473683682176379,86.13999938964844,-1.9599990844726562,86.77999877929688,-0.06004142022219494 4090,2021-12-03,86.80000305175781,87.54000091552734,86.23999786376953,87.18000030517578,66043.0,-0.001610298892535611,1.3636451910472398,-0.8636253294492995,22.826123012213685,46.91807699218348,1.8554987121129187,1.8048956578384434,-0.10359016516591169,-0.8615057484284847,10.11451157269044,1.3000030517578125,-0.14232419587983713,-1.8019969940185518,-5.800898855555118,2.1969048675180147,-3.801447924786828,0.19745393674972433,4.279797543982326,32.56893576960632,-9.926819142932395,1.99945093076828,12,1.9599952697753906,1.7899971008300781,-0.3500041961669922,-1.7600021362304688,-4.780006408691406,4,-0.07258067776796273,-1.5714305177111716,86.94000244140625,-1.8684277891270848,86.80000305175781,-1.473683682176379,86.13999938964844,-0.07258067776796273 4091,2021-12-06,88.5199966430664,89.30000305175781,87.05999755859375,87.05999755859375,82565.0,0.01981559367322805,-2.068502599743945,-3.8421306242094486,38.742388015815955,46.39244669046538,-0.07982195416633431,0.30366841017324475,-1.633582458904641,-2.5735375423767266,10.695158525445697,2.5,-0.2393858460664262,-0.2110031127929659,-4.009782730534653,3.587776504948721,-2.1103929216638164,1.6883866960778846,2.217815752134399,80.10190676193015,40.22994495721838,1.8993898088708445,12,0.24000167846679688,0.07000350952148438,-2.069997787475586,-3.4799957275390625,-5.339996337890625,0,-0.11093538259406832,1.3636451910472398,86.80000305175781,-1.5714305177111716,86.94000244140625,-1.8684277891270848,86.80000305175781,-0.11093538259406832 4092,2021-12-07,90.45999908447266,90.72000122070312,89.0199966430664,89.0199966430664,100783.0,0.021915979608865044,-1.3611134658585173,0.9863036605439867,50.08694186869627,46.80861108320768,-2.0995204893055472,-1.2831239627418825,-3.3422937755229185,-4.4961324388296475,10.980663543856398,2.2000045776367188,-0.3325180740922917,1.4629993438720703,-2.0079321702706068,4.933930858014747,-0.27246641319926823,3.198465100943409,-5.0800018310546875,94.71540176840747,56.00771352876048,1.73546575707134,12,-1.7000007629394531,-1.8699989318847656,-3.7350006103515625,-5.4199981689453125,-8.0,1,-0.1339819021583697,-2.068502599743945,88.5199966430664,1.3636451910472398,86.80000305175781,-1.5714305177111716,86.94000244140625,-0.1339819021583697 4093,2021-12-08,90.73999786376952,92.26000213623048,90.5,90.5,88938.0,0.003095277273166941,-13.666815017325357,0.16666490060610212,54.71014868334209,45.309171329245885,-2.578570651236845,-1.2839905150529347,-3.3791104587230762,-4.753086687512734,11.773998697769851,1.8000030517578267,-0.3133257521663779,1.5239982604980327,-1.795800266452062,4.843796787448127,-0.13590100297700758,3.183897523973073,-5.253200531005845,75.08189093965358,33.74431347919321,1.659899263475045,12,-1.9199981689452983,-2.1499977111816264,-3.7249984741210795,-5.4099960327148295,-8.559997558593736,2,-0.12475203836591708,-1.3611134658585173,90.45999908447266,-2.068502599743945,88.5199966430664,1.3636451910472398,86.80000305175781,-0.12475203836591708 4094,2021-12-09,92.0,92.45999908447266,91.0,91.0199966430664,74278.0,0.013885851508638636,-1.8627527245255922,4.083383666592733,57.33788840254035,44.80256648845977,-3.970831486761483,-2.432428277839847,-4.430434993209758,-5.986954271700256,12.230295784852494,1.7200012207031392,-0.17767826952760402,2.63400039672851,-0.9083463755973611,6.176347169054381,0.8628270105655815,4.405173782891438,-6.242274475097659,92.604517778203,49.42683820208935,1.7711733861629322,12,-3.0800018310546875,-3.4099998474121094,-4.185001373291016,-6.549999237060547,-9.019996643066406,3,-0.12826090273649793,-13.666815017325357,90.73999786376952,-1.3611134658585173,90.45999908447266,-2.068502599743945,88.5199966430664,-0.12826090273649793 4095,2021-12-10,91.45999908447266,92.31999969482422,90.36000061035156,91.76000213623048,91153.0,-0.005869575168775509,1.7605656504873148,-0.30612451440628613,56.852803673469644,44.92595699254842,-3.403049921473368,-1.900059478118834,-3.7069401962047834,-5.429761032635611,11.670737250001869,1.9599990844726562,-0.1648304831528833,2.036999511718747,-1.6052607996626165,5.679259823100111,0.21586935602806534,3.858129667409429,-5.3001371459961035,81.48148671426088,36.10188975254268,1.8211301556906834,12,-2.5400009155273438,-2.8699989318847656,-3.049999237060547,-5.649997711181641,-8.699996948242188,4,-0.10146510903335837,-1.8627527245255922,92.0,-13.666815017325357,90.73999786376952,-1.3611134658585173,90.45999908447266,-0.10146510903335837 4096,2021-12-13,93.31999969482422,93.76000213623048,91.41999816894531,91.76000213623048,85558.0,0.02033676611601165,-1.0892841329418863,-5.199938965464332,64.02985711967614,46.574043722259745,-4.735812783197531,-3.837075938498799,-5.347089534026168,-7.252956691846606,11.043906045037696,2.3400039672851705,-0.44929796130499255,3.821000289916995,-0.08404990203285934,7.726050481866849,1.868475193942075,5.773525385891915,-6.782129527587898,90.71725882932361,41.90477554421912,1.952525095974926,12,-3.539997100830078,-4.1399993896484375,-5.315000534057617,-7.509998321533203,-10.239997863769531,0,-0.12108876005905667,1.7605656504873148,91.45999908447266,-1.8627527245255922,92.0,-13.666815017325357,90.73999786376952,-0.12108876005905667 4097,2021-12-14,90.3000030517578,94.55999755859376,90.26000213623048,93.5,118541.0,-0.032361730100111785,-1.621949404069655,-2.051283305293662,50.063707886462886,47.623971188802074,-1.1886638055969314,-0.8977614301341958,-2.17455259667058,-4.210149198641332,10.175180100994826,4.299995422363281,-0.6533530306811315,0.823003387451152,-3.0574898165105253,4.703496591412829,-1.1172432145296796,2.7632499894319835,-3.184362327001949,0.9302548397907549,-43.7692950443876,1.9402466019808373,12,0.05999755859376421,-0.7200050354003764,-2.0300045013427592,-4.490001678466783,-6.139999389648423,1,-0.07884831125089775,-1.0892841329418863,93.31999969482422,1.7605656504873148,91.45999908447266,-1.8627527245255922,92.0,-0.07884831125089775 4098,2021-12-15,91.66000366210938,91.81999969482422,90.13999938964844,90.27999877929688,58718.0,0.015060914334322328,-1.0240922878941079,-0.4312519371528007,54.363217679323384,49.89034181572671,-1.9967547646574957,-2.278495946991825,-3.3604854436765663,-5.536644239126346,9.69571320298552,1.6800003051757812,-0.5620483402896213,2.122003936767584,-1.8592757466947063,6.103283620229874,0.13136409503643165,4.112643778498736,-3.7999272539697415,34.38925117979476,-9.708029391641013,1.9906398417311464,12,-1.2600059509277344,-2.080005645751953,-3.6750030517578125,-5.850002288818359,-8.260002136230469,2,-0.10037098199942396,-1.621949404069655,90.3000030517578,-1.0892841329418863,93.31999969482422,1.7605656504873148,91.45999908447266,-0.10037098199942396 4099,2021-12-16,93.37999725341795,94.41999816894531,93.27999877929688,93.27999877929688,123713.0,0.018764930423187387,-21.800335698481728,0.07246240601502729,62.514283322702994,54.30013740578108,-3.0253107427985384,-3.909077781884619,-4.944732645112552,-7.25270829838648,9.582608835794252,2.7599945068359375,-0.2320143994894579,3.6579975128173743,-0.6790612626413406,7.995056288276089,1.489468125088024,5.826526900546725,-4.849928730232904,73.30314945679322,27.25328709495333,2.1685293877293566,12,-2.5699996948242045,-3.409999847412095,-5.404996871948228,-7.569995880126939,-10.860000610351548,3,-0.11994000083173295,-1.0240922878941079,91.66000366210938,-1.621949404069655,90.3000030517578,-1.0892841329418863,93.31999969482422,-0.11994000083173295 4100,2021-12-17,85.86000061035156,94.0,85.4000015258789,93.5,272101.0,-0.08053112940942109,-1.0093460109663666,-76.40115968567501,47.98245907563813,55.32681196798354,4.85821762975317,3.439131406413807,2.645124219581021,0.2023012322728448,9.63227587119643,8.599998474121094,0.02273540503750837,-3.6409992218017635,-8.29705876129394,1.0150603176904127,-5.9690289915478445,-1.3129694520556825,8.699996948242202,5.02182624129719,-44.91758350070778,2.328029769746086,12,4.119998931884766,4.109996795654297,2.289999008178711,-0.049999237060546875,-2.3000030517578125,4,-0.03354294471168162,-21.800335698481728,93.37999725341795,-1.0240922878941079,91.66000366210938,-1.621949404069655,90.3000030517578,-0.03354294471168162 4101,2021-12-20,79.54000091552734,82.30000305175781,78.41999816894531,82.30000305175781,189991.0,-0.07360819531676377,1.8115955650032203,0.3612568529743656,38.41291918490815,54.02969833645153,10.918660365455025,9.431472904620065,8.912694229674997,6.410642587284059,10.227548906524236,7.44000244140625,0.1996843897351681,-9.445999145507812,-15.882356648724155,-3.00964164229147,-12.66417789711599,-6.227820393899634,14.879997253417969,6.939298568377618,-45.91650058657637,3.218178751608173,12,6.9499969482421875,6.9499969482421875,8.60999870300293,6.270000457763672,4.680000305175781,0,0.04048279084284667,-1.0093460109663666,85.86000061035156,-21.800335698481728,93.37999725341795,-1.0240922878941079,91.66000366210938,0.04048279084284667 4102,2021-12-21,79.19999694824219,80.30000305175781,77.33999633789062,79.87999725341797,129265.0,-0.004274628656922519,2.894715179866587,0.2463767314703988,36.505665423819,52.00697797428229,10.60912578865019,9.439504527444939,9.172670203514912,6.627255255825787,11.390575192370504,2.9600067138671875,0.4838289596493439,-9.268003082275385,-17.039025073355788,-1.4969810911949821,-13.153514077815586,-5.3824920867351835,14.800003051757812,10.889932148424762,-44.094661200127916,3.885510995540198,12,6.75,6.75,8.99000358581543,6.650005340576172,5.700004577636719,1,0.048989962529267794,1.8115955650032203,79.54000091552734,-1.0093460109663666,85.86000061035156,-21.800335698481728,93.37999725341795,0.048989962529267794 4103,2021-12-22,79.5,79.5,78.18000030517578,79.19999694824219,79860.0,0.0037879174661314963,7.7999084481969385,-0.4411807604707783,36.864398788994926,49.732145794999475,9.551499508797974,8.738510261887853,8.845411190487582,6.215529792797156,12.527807782039089,1.3199996948242188,0.46894421249912455,-8.429000091552737,-17.112656665897518,0.25465648279204345,-12.770828378725128,-4.087171804380347,13.50039978027344,12.646390108589323,-43.3159060802163,4.341828287172392,12,6.4499969482421875,6.4499969482421875,8.690000534057617,6.350002288818359,6.94000244140625,2,0.05861639826552678,2.894715179866587,79.19999694824219,1.8115955650032203,79.54000091552734,-1.0093460109663666,85.86000061035156,0.05861639826552678 4104,2021-12-23,78.94000244140625,79.5199966430664,77.4800033569336,79.30000305175781,75515.0,-0.007043994447720081,4.100061036087586,-1.1999898275774377,36.32567278858978,47.451353474457264,9.011802254671252,8.867922698859743,9.356253948230176,6.668355917952994,13.081851352117374,2.0399932861328125,0.12397054384180706,-8.426997756958002,-17.914897905365848,1.0609023914498437,-13.170947831161925,-3.6830476827540792,13.120773132324217,9.603876061291592,-47.28026689229667,4.743950074203924,12,7.0099945068359375,7.0099945068359375,9.249998092651367,6.909999847412109,6.55999755859375,3,0.056498593191495194,7.7999084481969385,79.5,2.894715179866587,79.19999694824219,1.8115955650032203,79.54000091552734,0.056498593191495194 4105,2021-12-24,79.0,80.30000305175781,78.87999725341797,78.9000015258789,15147.0,0.0007600399890825837,-19.284780120974332,-0.2777730682829653,32.42245442858555,43.93941984211387,7.820937995824963,8.453766701290348,9.253877682141791,6.504918565389403,14.509692205460173,1.4200057983398438,-0.35672873449337317,-7.867000198364252,-18.02300633206127,2.289005935332767,-12.945003265212762,-2.7889971315157425,12.177528819580075,33.46777046628458,-19.633495257966082,5.078003066848513,12,6.9499969482421875,6.9499969482421875,9.190000534057617,6.850002288818359,7.3000030517578125,4,0.044556919532486194,4.100061036087586,78.94000244140625,7.7999084481969385,79.5,2.894715179866587,79.19999694824219,0.044556919532486194 4106,2021-12-27,79.76000213623047,79.80000305175781,78.5,79.0,47545.0,0.009620280205449028,2.0952307426817196,7.60013733119707,29.34363036723613,41.63718900664423,5.5151466451840605,7.526780380975964,8.449783143739396,5.624407938443312,15.919134420720457,1.3000030517578125,-1.0232193681802642,-6.755998229980463,-17.39825780758558,3.8862613476246537,-12.077128018783014,-1.4348684411779118,10.587274734448243,81.75676720604989,32.51823398862031,5.321129788802556,12,6.1199951171875,6.189994812011719,8.429998397827148,6.090000152587891,9.759994506835938,0,0.047642870117692304,-19.284780120974332,79.0,4.100061036087586,78.94000244140625,7.7999084481969385,79.5,0.047642870117692304 4107,2021-12-28,81.0,81.26000213623047,79.9000015258789,80.0,53123.0,0.01554661272014024,-1.2666734483679412,1.3157857752346533,31.86894935029416,39.13782585897431,3.148287367282151,6.199831182688456,7.189508796409228,4.278830249347038,16.653466068181416,1.5,-1.6889239477037563,-5.25900039672851,-16.18398794074878,5.665987147291759,-10.721494168738644,0.20349337528162437,8.566840038711433,93.12163438637849,45.204307000880206,5.462493772010138,12,4.879997253417969,4.9499969482421875,7.190000534057617,4.850002288818359,9.0,1,0.03975310149016198,2.0952307426817196,79.76000213623047,-19.284780120974332,79.0,4.100061036087586,78.94000244140625,0.03975310149016198 4108,2021-12-29,80.58000183105469,81.04000091552734,79.86000061035156,80.95999908447266,41666.0,-0.0051851625795718,3.3703640910439536,-0.37999725341796875,28.05533629751953,35.309053967287255,2.0465151953505085,6.461219966797756,7.606498455596181,4.574725419901341,17.760523635068665,1.1800003051757812,-2.728180486209709,-5.367998504638678,-16.578537212316633,5.8425402030392775,-10.973267858477655,0.23727084920029995,8.25322758560749,82.01056812768947,38.10400890542546,5.605269353838974,12,5.089996337890625,5.3699951171875,7.924999237060547,5.509998321533203,8.839996337890625,2,0.053611312939426226,-1.2666734483679412,81.0,2.0952307426817196,79.76000213623047,-19.284780120974332,79.0,0.053611312939426226 4109,2021-12-30,81.72000122070312,81.76000213623047,80.08000183105469,80.62000274658203,88891.0,0.01414742322839091,1.8474574079462063,-2.8947537494729656,31.705480011521487,33.50050073794096,-1.0296727550121147,5.1754477263206695,6.43992420936749,3.301940985707688,18.827396572968446,1.6800003051757812,-3.373948210808635,-3.966999053955078,-15.322418198496678,7.388420090586521,-9.644708626225878,1.7107105183157216,6.423634211232766,98.77297885535754,57.15657953513609,5.6777095722708015,12,-1.9000015258789062,4.2299957275390625,7.719999313354492,4.369998931884766,6.879997253417969,3,0.05775821280222093,3.3703640910439536,80.58000183105469,-1.2666734483679412,81.0,2.0952307426817196,79.76000213623047,0.05775821280222093 4110,2021-12-31,80.5,81.37999725341797,80.41999816894531,81.33999633789062,24382.0,-0.014929040656867287,1.0869586850878212,-0.7636340937307098,25.327164034113224,32.04652794340819,-0.7263259196642906,6.218072417038783,7.590901504919287,4.56784985680342,19.951924650119913,1.3000030517578125,-4.33089484251002,-4.872000122070318,-16.444863376015277,6.700863131874641,-10.65843174904279,0.9144315049021543,6.995417086293173,61.34965305000058,24.87245482862032,5.78643162697248,12,-0.9500007629394531,5.4499969482421875,8.940000534057617,5.8899993896484375,10.5,4,0.06211180124223592,1.8474574079462063,81.72000122070312,3.3703640910439536,80.58000183105469,-1.2666734483679412,81.0,0.06211180124223592 4111,2022-01-03,78.69999694824219,80.58000183105469,78.44000244140625,80.22000122070312,82807.0,-0.022360286357239856,-1.0980455222038552,1.8095367847411443,26.575103640848965,30.943132189744862,1.0526938875475338,7.636175291295984,9.252473979697555,6.368951303465707,21.533425825367196,2.1399993896484375,-5.765206876644186,-6.181003189086908,-18.021674872150314,5.659668493976497,-12.101339030618618,-0.2606673475551986,8.18609489314683,7.831160564299486,-31.773404979650458,5.920335841531704,1,0.9200057983398438,7.25,10.400003433227539,7.69000244140625,11.500000000000014,0,0.09656933161654169,1.0869586850878212,80.5,1.8474574079462063,81.72000122070312,3.3703640910439536,80.58000183105469,0.09656933161654169 4112,2022-01-04,78.33999633789062,78.4800033569336,77.0,77.4000015258789,128988.0,-0.004574340842583791,1.426217411152593,-0.6184159012196958,21.9696750763421,29.288162888338988,1.4280490349966612,7.422157569595825,9.465717089546388,6.6937983853365495,22.73107680517212,1.6999969482421875,-6.4255040427756,-5.935003662109381,-17.813971641181567,5.943964316962806,-11.874487651645481,0.004480327426719555,7.973329773288484,28.151170935225505,-11.612717266795965,5.939483989536096,1,1.0400047302246094,7.44000244140625,10.685003280639648,8.050003051757812,12.620002746582031,1,0.142711269183049,-1.0980455222038552,78.69999694824219,1.0869586850878212,80.5,1.8474574079462063,81.72000122070312,0.142711269183049 4113,2022-01-05,79.41999816894531,79.86000061035156,78.45999908447266,78.55999755859375,161136.0,0.013786084778412588,-1.6415183969597513,0.9148993157856291,19.809694147773314,27.453054150470493,0.37493382013839494,5.745164327601728,8.27362719098501,5.601491436860982,23.21651203313324,1.5200042724609375,-6.266711711952979,-4.289001846313482,-15.947652638738347,7.369648946111383,-10.118327242525908,1.5403235498989432,6.148261853339463,50.84027485041746,14.686070598941157,5.829325396212431,1,-0.039997100830078125,6.3600006103515625,9.255001068115234,6.970001220703125,11.240005493164062,2,0.13321584078292847,1.426217411152593,78.33999633789062,-1.0980455222038552,78.69999694824219,1.0869586850878212,80.5,0.13321584078292847 4114,2022-01-06,80.19999694824219,81.12000274658203,78.94000244140625,80.04000091552734,149949.0,0.009821188583228446,1.179991989166301,0.18604176646972198,32.722826694488944,27.486428846681985,-0.2319286489772452,4.253912414178487,7.3734635708148915,4.8212625559983024,23.47993765799317,2.1800003051757812,-5.990505473253592,-2.9190029144287166,-13.990541343162349,8.152535514304915,-8.45477212879554,2.6167662999381065,4.682802272259806,73.05933686933346,31.605259440448563,5.535769214366819,1,-0.8199958801269531,5.5800018310546875,8.47500228881836,6.530002593994141,16.280006408691406,3,0.11496261311148603,-1.6415183969597513,79.41999816894531,1.426217411152593,78.33999633789062,-1.0980455222038552,78.69999694824219,0.11496261311148603 4115,2022-01-07,82.18000030517578,82.72000122070312,80.13999938964844,80.37999725341797,138521.0,0.024688322098209037,-1.2631607126126005,11.250298030613704,60.963444833940386,30.99974156520468,-1.914770101257048,1.6264151467558037,5.271903850111897,2.8496662927473437,23.88096974665874,2.5800018310546875,-5.6809131707798315,-0.4749996185302763,-10.829287907712327,9.879288670651775,-5.652143763121302,4.702144526060749,2.0721749776860463,90.55942656842711,42.89132072464206,5.177144144591023,1,-2.3199996948242188,3.5999984741210938,6.494998931884766,4.549999237060547,11.199996948242173,4,0.07812117480049441,1.179991989166301,80.19999694824219,-1.6415183969597513,79.41999816894531,1.426217411152593,78.33999633789062,0.07812117480049441 4116,2022-01-10,82.0199966430664,84.66000366210938,81.44000244140625,82.62000274658203,122055.0,-0.001946990283708927,-2.6591037167405043,-0.33333615903022085,61.888691971450896,34.33526852311098,-1.5650552111551406,0.944889733965411,5.281484774118894,3.0108451016724587,23.53991715423519,3.220001220703125,-5.2829413838024095,-0.07000312805175213,-9.125738315545703,8.9857320594422,-4.597870721798728,4.4578644656952235,-5.019996643066406,65.53517288637984,12.668982545969115,4.527867593746975,1,-1.1899948120117188,3.7600021362304688,6.655002593994141,4.710002899169922,11.800003051757812,0,0.10948553675285622,-1.2631607126126005,82.18000030517578,1.179991989166301,80.19999694824219,-1.6415183969597513,79.41999816894531,0.10948553675285622 4117,2022-01-11,83.18000030517578,84.12000274658203,82.69999694824219,83.0199966430664,92607.0,0.01414293720539228,-2.5500009536706782,-0.2666700574741875,64.46539994014049,38.380831150068865,-2.6633897390276786,-0.8178057367734368,3.9543565911415612,1.8725056390536423,23.77644864538687,2.100006103515625,-4.725585947757622,1.446000671386713,-6.771814883205224,9.66381622597865,-2.6629071059092553,5.554908448682681,-6.026800231933592,76.12899573861714,17.424469459559482,4.10890777729597,1,-2.3499984741210938,2.5999984741210938,5.494998931884766,3.549999237060547,13.699996948242173,1,0.08439524666158982,-2.6591037167405043,82.0199966430664,-1.2631607126126005,82.18000030517578,1.179991989166301,80.19999694824219,0.08439524666158982 4118,2022-01-12,82.45999908447266,83.77999877929688,82.27999877929688,83.4800033569336,92618.0,-0.008655941549189028,-1.1739053516143299,-6.374880793438871,63.66456996734409,41.93184114516026,-1.842415920197027,-0.8668280592164876,4.471565075557152,2.609246236564573,24.13440035049757,1.5,-4.133503455577738,1.1859996795654268,-5.597088490673684,7.969087849804538,-2.2055444055541216,4.577543764684975,-5.156662939453128,61.53838971792587,-3.2375366114100075,3.391544085119553,1,-1.6299972534179688,3.3199996948242188,6.215000152587891,4.270000457763672,17.639999389648438,2,0.10308028249300039,-2.5500009536706782,83.18000030517578,-2.6591037167405043,82.0199966430664,-1.2631607126126005,82.18000030517578,0.10308028249300039 4119,2022-01-13,82.18000030517578,82.45999908447266,81.80000305175781,82.23999786376953,102704.0,-0.003395570972660855,1.639984130859375,0.05882088949391895,62.137393021149705,46.02186658816432,-1.6654434424200417,-1.5483096272506884,4.547783847206901,2.9121903180543427,23.6423818144128,0.6599960327148438,-3.6736642465889275,1.466000747680667,-2.2768524135486246,5.208853908909958,-0.40542583293398593,3.3374273282953197,-4.729530809814449,45.1327209568467,-22.628441261359313,1.8714265806146462,1,-1.3499984741210938,3.5999984741210938,6.524999618530273,4.549999237060547,16.68000030517578,3,0.10318816409641118,-1.1739053516143299,82.45999908447266,-2.5500009536706782,83.18000030517578,-2.6591037167405043,82.0199966430664,0.10318816409641118 4120,2022-01-14,82.9800033569336,84.0,81.5999984741211,81.95999908447266,92885.0,0.009734765743331764,-1.75861373462068,-17.000762970498474,62.2526546082885,49.986038917879824,-2.320710246631947,-2.714301287733605,3.73027259596455,2.134269309162022,23.932216849691706,2.4000015258789062,-3.0331798704988273,2.410003662109375,-0.6604407994620658,5.480448123680816,0.8747814313236546,3.9452258928950954,-5.3853431782373065,47.82609725815776,-17.41434941349354,1.5352222307857213,1,-2.1500015258789062,2.7999954223632812,5.774995803833008,3.7499961853027344,16.0,4,0.16268979819066232,1.639984130859375,82.18000030517578,-1.1739053516143299,82.45999908447266,-2.5500009536706782,83.18000030517578,0.16268979819066232 4121,2022-01-17,82.76000213623047,83.54000091552734,81.9000015258789,82.94000244140625,58766.0,-0.0026512558665103825,1.3768154401561266,-0.1764701482489865,57.260724098967955,53.90726658706048,-1.6363077354612727,-2.3617868507689934,3.929203306474122,2.365078492188573,22.682145242676864,1.6399993896484375,-2.5626946867489124,2.0290023803710966,-1.1498100915408997,5.207814852283093,0.4395961444150913,3.618408616327102,-5.024035087865926,46.03181331024335,-15.03404955437287,1.5894062359559984,1,-1.2000007629394531,3.0199966430664062,5.994997024536133,4.119998931884766,19.939994812011733,0,0.12832279897366372,-1.75861373462068,82.9800033569336,1.639984130859375,82.18000030517578,-1.1739053516143299,82.45999908447266,0.12832279897366372 4122,2022-01-18,83.08000183105469,84.12000274658203,82.69999694824219,82.76000213623047,80125.0,0.003866598436011115,-5.454424080592305,-1.7777730682829653,60.39931754478612,58.41722474228412,-1.3558065517121491,-2.5046151501505847,3.6172075328540956,2.0402934276397104,21.244781284601057,1.4200057983398438,-1.7742904517935614,2.1550018310546903,-1.1029972556573284,5.413000917766709,0.5260022876986739,3.784001374410707,-5.205554050415245,58.73019236940738,0.30073548931314775,1.6289995433560114,1,-1.279998779296875,2.6999969482421875,6.399999618530273,4.3899993896484375,23.31999969482422,1,0.1292729613271988,1.3768154401561266,82.76000213623047,-1.75861373462068,82.9800033569336,1.639984130859375,82.18000030517578,0.1292729613271988 4123,2022-01-19,84.16000366210938,84.27999877929688,82.80000305175781,83.0,92165.0,0.01299954028950201,1.1142888283378747,3.6250149011754047,60.20066036243385,61.470317372055774,-1.8916580095899604,-3.3914840923490033,2.518594059062096,0.9824951448694321,19.750846629773974,1.4799957275390625,-0.8501047520962004,3.0020034790039034,-0.4853569379770022,6.489363895984809,1.2583232705134577,4.745683687494349,-6.149844763840534,95.52257076404962,40.453212539892846,1.74368020849045,1,-1.7600021362304688,1.5499954223632812,5.809995651245117,4.239994049072266,17.839996337890625,2,0.15114060168506604,-5.454424080592305,83.08000183105469,1.3768154401561266,82.76000213623047,-1.75861373462068,82.9800033569336,0.15114060168506604 4124,2022-01-20,83.4000015258789,84.36000061035156,82.41999816894531,83.80000305175781,66951.0,-0.009030443240969577,1.5526404288532292,-0.34482781300149956,62.6086771916719,61.65312096735928,-0.7040363635529303,-2.403443839325348,3.1656614375511225,1.7464557000053844,17.99060004951186,1.94000244140625,0.255632362606093,2.0190013885498104,-1.4414661541624696,5.47946893126209,0.2887676171936704,3.7492351599059504,-5.256845732333261,65.2174513972009,10.490484503426615,1.7302337713561375,1,-0.34999847412109375,2.30999755859375,6.589996337890625,5.029998779296875,20.449996948242188,3,0.20023976789808806,1.1142888283378747,84.16000366210938,-5.454424080592305,83.08000183105469,1.3768154401561266,82.76000213623047,0.20023976789808806 4125,2022-01-21,82.5199966430664,82.73999786376953,81.72000122070312,82.62000274658203,81932.0,-0.01055161710685859,5.000044879274751,0.25001430506017663,68.05288643550185,62.33803146336494,0.25621233100228835,-1.3135550897209498,3.8776233129286766,2.6483347360531866,16.454939187773864,1.6800003051757812,1.3668824250947864,0.9629966735839872,-2.342154066988087,4.268147414156061,-0.6895786967020427,2.615572043870017,-4.246503892149491,30.302863913533507,-29.102127617037112,1.652575370286036,1,0.4600028991699219,2.9800033569335938,7.870000839233398,5.910003662109375,21.730003356933594,4,0.1980126591371849,1.5526404288532292,83.4000015258789,1.1142888283378747,84.16000366210938,-5.454424080592305,83.08000183105469,0.1980126591371849 4126,2022-01-24,83.55999755859375,84.18000030517578,82.5999984741211,82.5999984741211,129814.0,0.012603016939346068,-2.291673620548522,-9.599404943545926,73.17934999871262,63.30624813653962,-0.6061050372957055,-2.1652886061734193,2.630487377234857,1.6339227968043133,14.84214502718014,1.660003662109375,1.9852881609884605,1.812997817993164,-1.4940887230997077,5.120084359086036,0.15945454744672816,3.4665410885396,-5.158774589452989,69.69684709418259,6.0766223136284765,1.6535432705464332,1,-0.5799980163574219,-2.7299957275390625,6.415000915527344,5.220001220703125,21.590003967285156,0,0.18453813126941587,5.000044879274751,82.5199966430664,1.5526404288532292,83.4000015258789,1.1142888283378747,84.16000366210938,0.18453813126941587 4127,2022-01-25,84.22000122070312,84.63999938964844,83.0,84.0,98767.0,0.007898560093261953,2.0943455979731675,0.22916815678420713,72.14018062757948,64.24798265434356,-1.232702252321502,-2.7106662818651728,1.800919683386212,1.0154215621767548,13.774036401087066,1.6399993896484375,1.9833777141571005,2.3120014190673857,-1.1517722735183753,5.775775111653147,0.5801145727745052,4.043888265360266,-5.693602637702995,85.61649204399968,19.53782559443559,1.7318868462928791,1,-1.1000022888183594,-3.3899993896484375,2.2699966430664062,2.2699966430664062,20.080001831054673,1,0.21942526074193758,-2.291673620548522,83.55999755859375,5.000044879274751,82.5199966430664,1.5526404288532292,83.4000015258789,0.21942526074193758 4128,2022-01-26,84.9000015258789,85.04000091552734,83.69999694824219,84.5,76859.0,0.008074095171214823,2.9411863703171806,1.8181786655569427,71.88078285621329,65.33058152490618,-1.7100161408044983,-3.2152777956060845,0.9654321951715872,0.3755510106393274,12.693777131572462,1.3400039672851562,2.0087111504656576,2.7760017395019503,-0.8729226805004089,6.4249261595043095,0.9515395295007636,4.600463949503137,-6.250930841296594,95.78315052658914,29.323954197047044,1.824462210001183,1,-1.5800018310546875,-3.8800010681152344,1.0499954223632812,1.0499954223632812,17.049995422363295,2,0.2532391002778305,2.0943455979731675,84.22000122070312,-2.291673620548522,83.55999755859375,5.000044879274751,82.5199966430664,0.2532391002778305 4129,2022-01-27,86.44000244140625,86.55999755859375,84.18000030517578,84.44000244140625,86814.0,0.018138997501171206,1.1250068119891008,4.9999809265864315,70.67956994026125,66.26690545068092,-2.8856437941701927,-4.620429141541109,-0.6915105283931666,-1.096116475503436,12.040544310801545,2.3799972534179688,1.9396576007691948,4.080002593994138,-0.039152359192158315,8.199157547180434,2.0204251174009897,6.139580070587286,-7.535294547586133,97.52076016570301,32.70102862191234,2.059577476593151,1,-2.3000030517578125,-4.660003662109375,-0.4900054931640625,-0.4900054931640625,13.180000305175795,3,0.18000922164643818,2.9411863703171806,84.9000015258789,2.0943455979731675,84.22000122070312,-2.291673620548522,83.55999755859375,0.18000922164643818 4130,2022-01-28,85.5,86.23999786376953,84.37999725341797,86.04000091552734,73238.0,-0.0108746230316622,2.957469948947706,-0.2700004577636719,65.70395123257828,67.20504179885984,-1.7328116421253412,-3.4642467031726056,0.09951805445831496,-0.06381214397228518,11.352009976694424,2.0600051879882812,1.9195920244053042,2.890000152587888,-1.3587229939483194,7.138723299124095,0.7656385793197842,5.014361725855991,-6.135974726293469,73.23237869548883,8.151889493459521,2.1243615732681054,1,-1.3600006103515625,-3.720001220703125,0.4499969482421875,0.4499969482421875,13.139999389648438,4,0.21461986519439868,1.1250068119891008,86.44000244140625,2.9411863703171806,84.9000015258789,2.0943455979731675,84.22000122070312,0.21461986519439868 4131,2022-01-31,86.30000305175781,86.80000305175781,85.0,86.13999938964844,108839.0,0.009356760839272615,2.1034437399700088,-0.29630257562271295,64.55221888911427,67.66647528156298,-2.210293908592533,-3.8637808634850046,-0.8290495047535984,-0.7672015391827074,10.19495646806707,1.8000030517578125,1.9754682214507966,3.310002899169916,-0.8242016923980913,7.444207490737924,1.2429006033859196,5.377105194953913,-6.504219440958053,86.84211583017785,22.20250621582035,2.0671022957840006,1,-2.0400009155273438,-4.400001525878906,-0.350006103515625,-0.350006103515625,10.279998779296875,0,0.20799532228842232,2.957469948947706,85.5,1.1250068119891008,86.44000244140625,2.9411863703171806,84.9000015258789,0.20799532228842232 4132,2022-02-01,89.5199966430664,89.83999633789062,86.69999694824219,86.72000122070312,94330.0,0.0373116277803307,-1.2112640868245377,17.499570856379936,76.70192419784692,69.49994904105333,-4.940223411181577,-6.538483085356447,-4.133815139740676,-3.88237289394327,8.984074591343234,3.5399932861328125,2.0677359227128136,5.970996475219721,1.4764612092433822,10.46553174119606,3.7237288422315515,8.21826410820789,-9.16387547699,94.78827806784943,28.527179423803176,2.247267632988167,2,-3.7399978637695312,-6.099998474121094,-3.604999542236328,-3.5699996948242188,11.680000305175795,1,0.1745979163195499,2.1034437399700088,86.30000305175781,2.957469948947706,85.5,1.1250068119891008,86.44000244140625,0.1745979163195499 4133,2022-02-02,90.0,91.08000183105469,89.5,90.0,123025.0,0.00536196799523414,-2.160003662109375,0.0,79.135571626656,71.33627064494044,-5.034094431537113,-6.519475680352713,-4.717972017853469,-4.264237018806526,8.412112116615909,1.5800018310546875,2.307454660744142,5.921999740600583,1.003207765210874,10.840791715990292,3.4626037529057214,8.381395728295445,-8.695491316742178,84.34780301128818,14.777365839360797,2.4593959876948555,2,-3.5999984741210938,-5.959999084472656,-4.085002899169922,-4.0500030517578125,9.279998779296875,2,0.15888892279730893,-1.2112640868245377,89.5199966430664,2.1034437399700088,86.30000305175781,2.957469948947706,85.5,0.15888892279730893 4134,2022-02-03,89.41999816894531,90.31999969482422,89.0999984741211,89.9000015258789,74956.0,-0.006444464789496562,-1.1785682658837473,-100.0,74.39388308432838,72.04082582814338,-3.9228867185931335,-5.495052310248283,-4.247787056992394,-3.6121036210572015,8.239299062258535,1.220001220703125,2.496111238785957,4.880997848510745,-0.23186631368905353,9.993862010710544,2.3245657674108458,7.437429929610644,-6.9424303079518666,75.22384286646405,2.7829774220875834,2.5564320810998966,2,-2.579998016357422,-5.379997253417969,-3.6100006103515625,-3.470001220703125,10.260002136230469,3,0.14012524083956457,-2.160003662109375,90.0,-1.2112640868245377,89.5199966430664,2.1034437399700088,86.30000305175781,0.14012524083956457 4135,2022-02-04,88.5999984741211,89.68000030517578,87.94000244140625,89.68000030517578,90418.0,-0.009170204782099844,2.222212803232597,2.2499880791544147,71.15937894599502,71.81638460006366,-2.4023763772096203,-4.3947423393769895,-3.5113561296936098,-2.720176242265339,8.445778976153534,1.7399978637695312,2.6134894000966398,3.7399982452392635,-1.5522515167000819,9.032248007178609,1.0938733642695837,6.386123126208943,-5.090138536720303,59.21048338724938,-15.886420708419848,2.646124880969674,2,-1.55999755859375,-4.55999755859375,-5.715000152587891,-2.6500015258789062,11.300003051757812,4,0.12437928286962396,-1.1785682658837473,89.41999816894531,-2.160003662109375,90.0,-1.2112640868245377,89.5199966430664,0.12437928286962396 4136,2022-02-07,91.0,91.0,88.4800033569336,89.0,81915.0,0.02708805380600454,1.5199966430664062,-1.8518487121886436,74.9369903133717,72.12714123181834,-4.063330547880298,-6.41646559507798,-5.897192978442192,-5.034521958272862,9.473823451885611,2.5199966430664062,2.846390660985449,5.690999603271479,-0.08808272481682877,11.470081931359786,2.801458439227332,8.580540767315625,-6.5817230353607385,98.17347621303753,20.138544854818647,2.889541164044153,2,-3.6100006103515625,-6.959999084472656,-8.250001907348633,-5.0500030517578125,11.699996948242202,0,0.0839560372488839,2.222212803232597,88.5999984741211,-1.1785682658837473,89.41999816894531,-2.160003662109375,90.0,0.0839560372488839 4137,2022-02-08,90.1999969482422,91.1999969482422,89.16000366210938,90.31999969482422,88819.0,-0.008791242327008786,1.170208794107484,-0.06000137329100852,69.35892633047172,71.8469349511804,-2.5991917916230562,-5.337218376742996,-5.071397060126245,-4.160948466217462,10.577975483914253,2.0399932861328267,3.1112690213984138,4.53999671936036,-1.5395583694349426,10.619551808155663,1.5002191749627087,7.579774263758011,-4.982312999633095,69.3251016864268,-6.229345098194827,3.0397775443976514,2,-2.5099983215332173,-6.099998474121108,-7.414997100830092,-4.250000000000014,13.550003051757798,1,0.07073176384333357,1.5199966430664062,91.0,2.222212803232597,88.5999984741211,-1.1785682658837473,89.41999816894531,0.07073176384333357 4138,2022-02-09,90.95999908447266,91.94000244140624,90.4000015258789,90.5999984741211,56650.0,0.00842574458917733,-3.0526632802617732,-2.999936423167753,74.23072822471084,72.24150809389701,-2.6923087900456295,-5.721094676371251,-5.81752039152488,-4.844768565612981,11.680581201514803,1.740005493164034,3.2731418967499053,4.8749988555908175,-1.4462632338157846,11.19626094499742,1.7143678108875235,8.035629900294111,-4.90479131591492,75.49991607666043,-1.3058245255590606,3.1606310447032975,2,-2.799999237060547,-5.759998321533203,-8.379999160766602,-5.180000305175781,15.739997863769545,2,0.11257693455185591,1.170208794107484,90.1999969482422,1.5199966430664062,91.0,2.222212803232597,88.5999984741211,0.11257693455185591 4139,2022-02-10,90.66000366210938,92.0999984741211,90.41999816894531,91.62000274658205,77244.0,-0.0032981027416753017,-1.3333174388725528,-2.6666596024244873,77.09720562217872,73.50742524829707,-1.9341513503186718,-5.010095005069232,-5.511359275734975,-4.464452667358032,12.700058047750717,1.6800003051757812,3.4433131050314074,4.151003265380865,-2.2049022782404393,10.50690880900217,0.9730504935702129,7.328956037191517,-3.6632287458958785,65.38470708415633,-16.588551762328564,3.1779527718106526,2,-2.110004425048828,-5.140003204345703,-8.08000373840332,-4.8800048828125,16.639999389648423,3,0.09508046292733785,-3.0526632802617732,90.95999908447266,1.170208794107484,90.1999969482422,1.5199966430664062,91.0,0.09508046292733785 4140,2022-02-11,96.4800033569336,97.58000183105469,89.66000366210938,93.3000030517578,278427.0,0.06419589079783639,1.9442387406103803,-3.3125034769408934,82.62625966822945,75.51565200153209,-6.741818511314648,-10.294664436277486,-11.252923959671051,-10.155102984439665,14.794384560127869,7.9199981689453125,3.7558738001879277,9.296002960205072,1.7602234279671478,16.831782492442997,5.528113194086103,13.063892726324042,-8.56464820029673,87.91210265310143,4.204780788621335,3.767889766118964,2,-4.340003967285156,-7.620002746582031,-13.900003433227539,-10.700004577636719,12.919998168945312,4,0.03316746306904239,-1.3333174388725528,90.66000366210938,-3.0526632802617732,90.95999908447266,1.170208794107484,90.1999969482422,0.03316746306904239 4141,2022-02-14,93.37999725341795,95.76000213623048,91.54000091552734,94.36000061035156,146005.0,-0.032131073752630135,1.2328010931410152,-0.3081771266935246,70.59350410954485,74.83693865838741,-2.829446528271191,-6.701848077413999,-8.16433704470937,-6.93639323435265,17.001891079626834,4.94000244140625,3.951852234002189,5.664997100830064,-2.0526828631789726,13.3826770648391,1.8061571188255385,9.52383708283459,-3.7199935913085795,50.118699631940366,-31.969589707438267,3.8588399820045214,2,-0.6199951171874858,-3.869995117187486,-10.559997558593736,-7.5999984741210795,16.319999694824247,0,0.06982227954844267,1.9442387406103803,96.4800033569336,-1.3333174388725528,90.66000366210938,-3.0526632802617732,90.95999908447266,0.06982227954844267 4142,2022-02-15,93.81999969482422,95.9800033569336,91.44000244140624,94.44000244140624,183507.0,0.004711956032855458,1.4540515127833518,0.6326536967403676,70.27270905046703,73.85217614992197,-2.9003515443315138,-6.636224439682493,-8.673422892426743,-7.246583459797222,19.134705682130043,4.540000915527358,4.322559380097815,5.567999649047849,-2.2851620527197127,13.42116135081541,1.641418798164068,9.49458049993163,-4.159996032714844,52.52521457677079,-26.68110665217111,3.9265808508837807,2,-1.05999755859375,-4.229999542236328,-10.514999389648438,-8.040000915527344,17.029998779296875,1,0.09464929953424273,1.2328010931410152,93.37999725341795,1.9442387406103803,96.4800033569336,-1.3333174388725528,90.66000366210938,0.09464929953424273 4143,2022-02-16,96.87999725341795,97.1999969482422,93.26000213623048,94.0199966430664,179420.0,0.032615621067440204,1.251425606863821,-4.612883775303104,72.19385529134897,73.6077286173687,-5.4554930777771204,-9.16426805028172,-11.777397347090997,-10.155741084948389,21.40570088404508,3.9399948120117188,4.788160532728114,7.991997528076155,-0.5001126920355432,16.484107748187853,3.745942418020306,12.238052638132004,-5.635993957519517,91.16155631977941,13.682331454529674,4.246055110055848,2,-4.119995117187486,-7.289997100830064,-13.574996948242173,-11.09999847412108,15.020004272460952,2,0.07091249939460198,1.4540515127833518,93.81999969482422,1.2328010931410152,93.37999725341795,1.9442387406103803,96.4800033569336,0.07091249939460198 4144,2022-02-17,100.0999984741211,100.6999969482422,97.05999755859376,97.5,153839.0,0.033237007762090265,-1.0919516542396983,0.9090901815582146,78.29455897238604,74.40052639807881,-7.823994874060816,-11.66718089510924,-15.045485326134894,-13.231471680125793,24.159575171677382,3.819999694824247,4.896975311266459,10.376998901367188,0.926886200766603,19.827111601967772,5.651942551066895,15.10205525166748,-8.659996032714858,94.56522790756804,15.865191476198731,4.725056350300296,2,-5.509998321533203,-8.950000762939453,-16.794998168945312,-14.319999694824219,10.550003051757812,3,0.0659340516955893,1.251425606863821,96.87999725341795,1.4540515127833518,93.81999969482422,1.2328010931410152,93.37999725341795,0.0659340516955893 4145,2022-02-18,98.86000061035156,101.5500030517578,98.31999969482422,100.6999969482422,111511.0,-0.0123875912354795,-1.2123324536879687,-0.7076913145161108,73.93291716700637,74.28896271514932,-5.560286494608192,-9.634216088224349,-13.851566042100586,-11.864445420602664,27.046814837199012,3.2300033569335795,4.927590413399869,8.320000839233401,-1.3312738846477288,17.97127556311453,3.4943634772928363,13.145638201173966,-5.5999984741210795,73.39265797222643,-4.100762706441202,4.825637361940565,2,-3.5049972534179688,-7.284999847412109,-15.555000305175781,-13.080001831054688,10.83999633789064,4,0.0853732792767401,-1.0919516542396983,100.0999984741211,1.251425606863821,96.87999725341795,1.4540515127833518,93.81999969482422,0.0853732792767401 4146,2022-02-21,98.9800033569336,100.6500015258789,98.6999969482422,99.04000091552734,77326.0,0.0012138655254010366,-5.290232077375775,0.03260743369877075,70.44079672720943,74.40917053700908,-4.949810135919506,-9.001257686841043,-14.077165519434189,-11.850003571859162,29.85055838294164,1.9500045776367045,5.128447250805763,7.669003295898435,-2.097460738377933,17.435467330174802,2.785771278760251,12.552235313036618,-4.062001037597653,74.57962868772927,-0.6961140386081581,4.883232017138183,2,-3.375,-7.345001220703125,-15.675003051757812,-13.200004577636719,11.769996643066406,0,0.10527377061576337,-1.2123324536879687,98.86000061035156,-1.0919516542396983,100.0999984741211,1.251425606863821,96.87999725341795,0.10527377061576337 4147,2022-02-22,102.6999969482422,103.0,97.0,97.9800033569336,170971.0,0.03758328414976786,1.2556392271365533,-78.66976093591072,74.07125587098865,74.3914513865955,-7.498788752187622,-11.874607290847322,-17.764347953289217,-15.430758618297986,32.73984444653601,6.0,5.57738886384405,10.46499710083009,0.0481623742966093,20.88183182736357,5.256579737563342,15.673414464096837,-6.455594482421887,96.91988585671318,21.850196219540848,5.208417363266744,2,-6.369995117187514,-10.33999633789064,-19.029996871948256,-16.919998168945327,10.700004577636705,1,0.06815969043823622,-5.290232077375775,98.9800033569336,-1.2123324536879687,98.86000061035156,-1.0919516542396983,100.0999984741211,0.06815969043823622 4148,2022-02-23,106.4000015258789,106.5999984741211,102.5500030517578,102.6999969482422,166272.0,0.036027309518825046,-1.0250015735656162,0.7839003392822164,78.77965926356966,74.57839068008339,-9.80992212829915,-14.631461481587891,-21.431714094396284,-18.96731832660494,35.770072449775896,4.0499954223632955,5.876602427770564,13.090001678466791,1.4900271835432761,24.689976173390306,7.290014431005034,18.88998892592855,-9.400001525878906,97.91669812467863,21.921915982928525,5.799987247461757,2,-8.270000457763672,-12.240001678466797,-22.610000610351562,-20.62000274658203,6.900001525878892,2,0.0418232789889561,1.2556392271365533,102.6999969482422,-5.290232077375775,98.9800033569336,-1.2123324536879687,98.86000061035156,0.0418232789889561 4149,2022-02-24,102.0,104.5999984741211,100.4499969482422,103.5500030517578,185076.0,-0.041353397206566056,1.2739772413735364,-0.4189192254318313,70.25392638097652,73.20368698149973,-4.059028911342224,-9.492668099740413,-17.104978617972705,-14.458455297334382,38.01056966759088,5.9500045776367045,6.314035549233736,7.912000274658197,-3.834181648672754,19.65818219798915,2.038909312992729,13.785091236323666,-5.0,52.08334161175754,-24.959081389560048,5.873090961665476,2,-2.979999542236328,-7.840000152587891,-17.94499969482422,-16.220001220703125,13.5,3,0.09705883848900898,-1.0250015735656162,106.4000015258789,1.2556392271365533,102.6999969482422,-5.290232077375775,98.9800033569336,0.09705883848900898 4150,2022-02-25,103.8499984741211,104.6999969482422,101.75,102.0500030517578,171418.0,0.018137239942363603,-1.4583292272382045,-1.1612850828403147,69.75099284131683,73.11007461836329,-5.312297070498914,-10.43231387367075,-18.765827526428538,-16.178468458208386,40.377104621884264,2.9499969482422017,6.7171781586654475,8.844498825073245,-2.943787149389266,20.632784799535756,2.9503558378419967,14.738641812304493,-4.929998779296881,71.35416211353336,-2.8907648153577554,5.8941429872312545,2,-4.829998016357422,-9.689998626708984,-19.46999740600586,-18.06999969482422,13.349998474121108,4,0.06547908667954716,1.2739772413735364,102.0,-1.0250015735656162,106.4000015258789,1.2556392271365533,102.6999969482422,0.06547908667954716 4151,2022-02-28,104.25,104.9000015258789,103.0,103.0,230194.0,0.0038517239456539176,-2.04000244140625,0.6944462105124792,71.86430270241516,73.28691835746864,-4.479280534860365,-9.92758880074011,-18.764387928160943,-16.469747879752248,42.67322868813264,1.9000015258789062,7.195853152753898,8.347000503540045,-3.383683559035674,20.077684566115764,2.481658472252178,14.212342534827911,-3.8000030517577983,75.52084533704843,0.626594325243417,5.865342031287862,2,-4.319999694824219,-9.650001525878906,-20.010000228881836,-18.470001220703125,15.25,0,0.052278148184577544,-1.4583292272382045,103.8499984741211,1.2739772413735364,102.0,-1.0250015735656162,106.4000015258789,0.052278148184577544 4152,2022-03-01,105.1500015258789,106.6500015258789,104.1999969482422,104.5,140807.0,0.008633108161907987,-2.9199833985388937,0.520001220703125,71.98636591677788,73.26386398251628,-4.026540700212891,-10.115202441013906,-19.233252366109596,-17.26586702343016,44.19327963187802,2.4500045776367045,7.01942254943998,8.46550178527832,-3.553710678717181,20.48471424927382,2.4558955532805697,14.47510801727607,-3.470004272460926,75.80646947567634,0.947983431748824,6.009606231997747,3,-3.325000762939453,-10.325000762939453,-23.2450008392334,-19.37000274658203,12.25,1,0.05325723626112211,-2.04000244140625,104.25,-1.4583292272382045,103.8499984741211,1.2739772413735364,102.0,0.05325723626112211 4153,2022-03-02,104.3000030517578,106.1999969482422,103.0999984741211,104.8499984741211,112359.0,-0.008083675337959062,-1.101690619480022,-0.8461448173057955,70.78000662050903,72.42891372119661,-2.249931399668853,-8.578792837546615,-17.962776222509447,-16.290646108089007,45.250184330928455,3.099998474121108,7.334004550189633,6.900503158569322,-5.145730790990868,18.94673710812951,0.877386183789227,12.923620133349417,-1.626004943847633,62.09682678949131,-13.383354197409652,6.023116974780095,3,-2.475002288818345,-9.125003814697251,-22.32500267028807,-18.520004272460923,12.0,2,0.08724830496510472,-2.9199833985388937,105.1500015258789,-2.04000244140625,104.25,-1.4583292272382045,103.8499984741211,0.08724830496510472 4154,2022-03-03,101.9499969482422,105.75,101.1999969482422,104.5500030517578,121710.0,-0.022531217974647855,-1.2195103796827749,4.72732316997028,59.318553717021096,70.80509556008714,0.4359376933432344,-5.525220688575388,-15.192877229969625,-13.835156446860381,46.25433531763804,4.550003051757798,7.640029380262007,3.9239971160888842,-7.669697685339671,15.517691917517439,-1.8728502846254003,9.720844516803169,4.7000045776367045,13.761456331202274,-57.66159392672204,5.796847400714281,3,-0.12499618530274859,-6.534996032714858,-19.779996871948256,-16.169998168945327,13.350006103515597,3,0.11132914608401356,-1.101690619480022,104.3000030517578,-2.9199833985388937,105.1500015258789,-2.04000244140625,104.25,0.11132914608401356 4155,2022-03-04,99.62000274658205,102.4499969482422,98.6999969482422,101.8000030517578,87808.0,-0.02285428417269153,1.1551797846661624,0.8384596875476819,60.91673389324939,69.7468663563138,3.224126849657594,-2.453075218603445,-12.463341790267933,-11.40864380798142,47.548673686404214,3.75,7.612561418564653,1.0430027008056726,-9.679179666776406,11.765185068387751,-4.31808848298536,6.404093884596705,6.920998687744131,11.572393315694587,-59.96182334916719,5.3610911837910376,3,2.2049980163574077,-4.105003356933608,-16.66000366210939,-13.84000396728517,15.579994201660156,4,0.15940570985341385,-1.2195103796827749,101.9499969482422,-1.101690619480022,104.3000030517578,-2.9199833985388937,105.1500015258789,0.15940570985341385 4156,2022-03-07,98.63999938964844,99.36000061035156,95.4800033569336,98.04000091552734,108247.0,-0.009837415477959688,2.80391716874792,-0.2752286193247673,58.27609759650515,67.99184877026008,4.638630181509825,-0.91844420729646,-11.111448134011141,-10.341630882828184,48.09779642263396,4.139999389648452,7.068736353824036,-0.31900062561035725,-10.431621553284515,9.7936203020638,-5.375311089447436,4.737309838226722,7.587361865234385,28.290031788010715,-43.76299526204959,5.05631046383708,3,2.4250030517578125,-2.8149986267089844,-15.680000305175781,-12.860000610351562,16.360000610351562,0,0.18815893829518315,1.1551797846661624,99.62000274658205,-1.2195103796827749,101.9499969482422,-1.101690619480022,104.3000030517578,0.18815893829518315 4157,2022-03-08,96.58000183105469,99.54000091552734,95.26000213623048,98.0,131777.0,-0.02088399808739183,-1.108375050737391,-2.3666696336609743,49.466580026561815,64.73483996614809,6.413678747018665,1.7328802001714791,-8.735805008643268,-8.200609720282955,48.59130476813553,4.279998779296861,6.68386171074026,-2.6979984283447322,-12.018756350369188,6.622759493679723,-7.35837738935696,1.9623805326674955,9.002517949951184,12.065816460670462,-55.191948283809,4.660378961012226,3,4.375,0.09499740600585938,-13.5,-10.800003051757812,18.31999969482422,1,0.2373161910789645,2.80391716874792,98.63999938964844,1.1551797846661624,99.62000274658205,-1.2195103796827749,101.9499969482422,0.2373161910789645 4158,2022-03-09,101.1999969482422,101.1999969482422,98.0,98.83999633789062,151608.0,0.047835939424283325,1.7118611191930742,-1.6619744038856334,51.86314125882441,62.691419397020084,1.0934838478081303,-2.1930651219677486,-12.966422016504382,-12.700716664287185,49.04413314946001,4.619995117187514,6.599665397949394,1.4099967956543082,-7.074361059996107,9.894354651304724,-2.8321821321708995,5.652175723479516,3.556721421181635,56.62531955823695,-6.88170927671716,4.242178927825209,3,-0.2449951171875142,-3.9049949645996236,-16.599998474121108,-15.419998168945327,13.100006103515597,2,0.1600791014442624,-1.108375050737391,96.58000183105469,2.80391716874792,98.63999938964844,1.1551797846661624,99.62000274658205,0.1600791014442624 4159,2022-03-10,99.27999877929688,101.75,99.0,101.0,123800.0,-0.018972314494508202,-1.4122819932807753,-0.7288138880806861,50.695361277130445,60.574127000999376,2.891105028788971,0.42776476955702947,-10.708079361964707,-10.68898042923064,49.522525894113755,2.75,5.982843311072656,-0.9410011291503935,-8.269584086191259,6.387581827890472,-4.605292607670819,2.723290349370032,4.716982291471496,55.910981136600014,-6.0834526464640675,3.6642914785204304,3,1.6750030517578125,-1.9849967956542969,-14.05999755859375,-13.5,15.919998168945327,3,0.17143437229785863,1.7118611191930742,101.1999969482422,-1.108375050737391,96.58000183105469,2.80391716874792,98.63999938964844,0.17143437229785863 4160,2022-03-11,99.68000030517578,100.9000015258789,97.1999969482422,99.4800033569336,95364.0,0.004029024282807603,1.8030344189810024,-0.11627721296641294,51.14828911804888,58.272347713847566,2.0533112738194177,0.29491124115088496,-10.718782116129546,-11.007718314319874,48.498665121268026,3.7000045776367045,4.775741523722729,-0.7009994506835966,-7.8224900560415165,6.420491154674323,-4.261744753362564,2.8597458519953705,3.6180224508295566,68.10477078305351,7.384106293262718,3.5607453026789635,3,1.2750015258789062,-2.384998321533203,-14.239999771118164,-13.900001525878906,13.319999694824219,4,0.15670147169703585,-1.4122819932807753,99.27999877929688,1.7118611191930742,101.1999969482422,-1.108375050737391,96.58000183105469,0.15670147169703585 4161,2022-03-14,99.9000015258789,101.25,98.4800033569336,100.9499969482422,124584.0,0.0022070748397831075,2.357568583569536,-5.250057221332184,44.81098021871868,55.25286041406321,1.2866801927300031,0.6202161828672104,-10.480873278005674,-11.167663615852462,47.453419462959836,2.7699966430664062,4.066676286170278,-0.8069984436035185,-7.1314045621400055,5.517407674932969,-3.969201502871755,2.355204615664718,2.7549795805444433,71.49462121630687,14.718701702684712,3.1622030592682404,3,0.8299980163574361,-2.3349990844726562,-14.360000610351562,-14.120002746582031,11.799995422363295,0,0.15315310499169366,1.8030344189810024,99.68000030517578,-1.4122819932807753,99.27999877929688,1.7118611191930742,101.1999969482422,0.15315310499169366 4162,2022-03-15,102.6999969482422,102.8499984741211,99.0999984741211,100.0,127489.0,0.028027981777737576,1.5,-2.5714368755676444,42.90643136454154,52.15579649673349,-2.120376346198398,-1.5604045496901477,-12.76937566537265,-13.891350283273965,46.45933383253118,3.75,3.2814972447978334,1.5489971160888842,-3.9299498089675353,7.027944041145304,-1.1904763464393255,4.288470578617094,-7.439994812011719,97.34510645365607,43.88237429579142,2.7394734625282102,3,-2.1949958801269673,-4.794994354248061,-16.98499679565431,-16.919998168945327,8.100006103515597,1,0.11976634291388177,2.357568583569536,99.9000015258789,1.8030344189810024,99.68000030517578,-1.4122819932807753,99.27999877929688,0.11976634291388177 4163,2022-03-16,103.75,104.1999969482422,102.0,103.0999984741211,116056.0,0.010223983281002047,1.8387141232815016,0.2407415779866275,53.84953877901469,51.54812817028833,-3.639314785352113,-2.1811642287027695,-13.319955690401642,-14.845709805503475,45.2926413026971,2.1999969482422017,2.3700639562651418,2.255500030517581,-2.9506314586933513,7.461631519728513,-0.34756571408787806,4.85856577512304,-8.3381979370117,93.57147216796855,38.28461344483475,2.6030657446054652,3,-4.020000457763658,-5.594997406005859,-17.85500144958496,-17.970001220703125,6.050003051757798,2,0.10746989422533892,1.5,102.6999969482422,2.357568583569536,99.9000015258789,1.8030344189810024,99.68000030517578,0.10746989422533892 4164,2022-03-17,106.6999969482422,106.8499984741211,104.0500030517578,104.0500030517578,86248.0,0.02843370552522595,-1.1132089595209185,4.076904116342169,55.979855576134696,50.99958613505336,-6.531526262785292,-4.86055685513729,-15.7510989078161,-17.689283017668387,43.69491218185297,3.0999984741210938,1.4014587967700862,4.875497055053728,-0.7761005677227644,10.52709467783022,2.049698243665489,7.701295866441967,-10.936667089843752,98.445580288494,43.324328528536185,2.825798811388244,3,-5.6449966430664205,-8.444995880126967,-20.01999664306642,-20.919998168945327,3.3000030517577983,3,0.07122780057062417,1.8387141232815016,103.75,1.5,102.6999969482422,2.357568583569536,99.9000015258789,0.07122780057062417 4165,2022-03-18,107.3000030517578,107.3000030517578,105.0,106.6500015258789,185757.0,0.005623300100061401,6.076915853844885,0.24528415961305125,56.346240546598644,50.78515757395264,-6.624159709896205,-5.05501205198577,-15.878412709203403,-18.189153610101528,41.92247647768254,2.3000030517577983,0.49579857262085625,5.053503036499009,-0.9174589120515719,11.02446498504959,2.0680220622237186,8.0389840107743,-10.871473076415995,100.0,45.498670702853865,2.985480974275291,3,-6.020000457763658,-8.819999694824205,-20.26500320434569,-21.520004272460923,-10.900001525878892,4,0.07362529051069755,-1.1132089595209185,106.6999969482422,1.8387141232815016,103.75,1.5,102.6999969482422,0.07362529051069755 4166,2022-03-21,109.4000015258789,110.1999969482422,107.4000015258789,107.4499969482422,80206.0,0.019571280656051293,-1.7317089509745316,3.0000000000000435,58.422514307763095,51.780261382975,-7.864362127018438,-6.676660393843989,-17.466412638726553,-20.18792365611236,40.25753536465844,2.8999938964844034,0.3023383940415414,6.632501602172852,0.07229297809954005,13.192710226246163,3.352397290136196,9.912605914209507,-12.101753704423828,92.79283304201861,39.29335227909728,3.280104312036652,3,-5.7000045776367045,-8.580001831054688,-18.900001525878906,-22.110000610351562,-11.849998474121108,0,0.032906749761511644,6.076915853844885,107.3000030517578,-1.1132089595209185,106.6999969482422,1.8387141232815016,103.75,0.032906749761511644 4167,2022-03-22,109.6999969482422,111.0999984741211,109.0,109.1999969482422,168612.0,0.002742188465987727,-3.666694923874933,0.25640965448705344,60.94002329624569,52.78880383157737,-6.825325706776468,-6.772578204902615,-17.277763349144877,-20.39733084707727,38.23515528345827,2.0999984741210938,0.2606669405584654,6.582497024536153,-0.6726653480890405,13.837659397161346,2.954915838223556,10.21007821084875,-11.111574214108416,84.61536526780452,30.873102094721283,3.6275811863125953,3,-5.549999237060561,-8.42999649047853,-18.564994812011733,-22.409996032714858,-11.0,1,0.018231541072363244,-1.7317089509745316,109.4000015258789,6.076915853844885,107.3000030517578,-1.1132089595209185,106.6999969482422,0.018231541072363244 4168,2022-03-23,110.8499984741211,112.1500015258789,108.75,109.0,84183.0,0.010483150026170618,-1.893620198753973,3.6999969482421875,68.95231268575938,54.817353988091696,-7.221990909024413,-7.981309439403162,-17.89247090690533,-21.460952925114768,35.76245741156453,3.4000015258789062,0.44915814654240194,7.509998703002935,-0.4113801432709465,15.431377549276817,3.5493092798659944,11.470688126139876,-10.760186651188832,83.95057658453608,24.11204794396022,3.960689423136939,3,-6.174999237060547,-8.144996643066406,-19.674997329711914,-23.55999755859375,-13.199996948242188,2,-0.0004510187014117317,-3.666694923874933,109.6999969482422,-1.7317089509745316,109.4000015258789,6.076915853844885,107.3000030517578,-0.0004510187014117317 4169,2022-03-24,111.9000015258789,112.1500015258789,110.6500015258789,111.1500015258789,119171.0,0.009472287471460339,1.4,0.4054057397838199,77.65765871032964,57.76283949834511,-7.033205401818975,-8.697527552118316,-18.374915682759337,-22.41440049027713,34.25560119624726,1.5,1.2086459363137436,8.0650016784668,-0.6965372703314472,16.826540627265047,3.684232204067669,12.44577115286593,-10.121763144534114,96.50349724968389,29.297240427004922,4.380769474399126,3,-6.584999084472656,-8.194999694824219,-20.725000381469727,-24.610000610351562,-13.950004577636705,3,-0.01876674214017271,-1.893620198753973,110.8499984741211,-3.666694923874933,109.6999969482422,-1.7317089509745316,109.4000015258789,-0.01876674214017271 4170,2022-03-25,110.6500015258789,112.1500015258789,109.4499969482422,111.9499969482422,112347.0,-0.01117068796206333,2.1764674203291237,-1.7333272298177274,76.72453395998281,61.30878991404112,-4.541001451482131,-7.285499174346313,-16.58597112916388,-20.984398022656265,32.46427728554755,2.7000045776367045,1.57917543689274,6.475001525878909,-2.801609736205762,15.75161278796358,1.8366958948365664,11.113307156921252,-7.419716304299342,68.42105263157895,-3.5546776814344554,4.638305631042339,3,-5.025001525878906,-6.944999694824219,-17.78000259399414,-21.800003051757812,-13.900001525878906,4,-0.005874392380617266,1.4,111.9000015258789,-1.893620198753973,110.8499984741211,-3.666694923874933,109.6999969482422,-0.005874392380617266 4171,2022-03-28,109.6999969482422,112.1999969482422,109.6999969482422,110.25,105611.0,-0.008585671618038915,-8.090858648911553,0.42308076035985837,80.71159817951795,65.50936400459406,-2.2961406118460417,-6.225441286765914,-15.08985688293457,-19.85840719826301,30.550335790791582,2.5,2.175847250124434,5.252497100830098,-4.347925547251222,14.852919748911418,0.45228577678943793,10.052708424870758,-5.220951444060731,27.536167784908677,-49.86896355077243,4.8002113240406565,3,-2.599998474121108,-5.969997406005859,-16.23499488830568,-20.424995422363295,-14.349998474121108,0,-0.12123970640252979,2.1764674203291237,110.6500015258789,1.4,111.9000015258789,-1.893620198753973,110.8499984741211,-0.12123970640252979 4172,2022-03-29,110.75,112.0500030517578,109.6500015258789,110.9000015258789,83324.0,0.009571586882114458,-1.0425558163619655,0.27272853377722994,76.84091755111561,68.0639616459386,-2.329094656693826,-7.203734709057528,-15.580605665468596,-20.711757871900502,28.273568558645053,2.400001525878892,2.8290688476822936,6.022500228881839,-3.982325414914456,16.027325872678134,1.0200874069836914,11.024913050779986,-5.035602264768812,57.97106577207306,-21.151189909566057,5.002412821898145,3,-2.625,-7.020000457763658,-17.12999725341797,-21.474998474121094,-16.099998474121094,1,-0.11918733136110338,-8.090858648911553,109.6999969482422,2.1764674203291237,110.6500015258789,1.4,111.9000015258789,-0.11918733136110338 4173,2022-03-30,113.4000015258789,113.4000015258789,109.9499969482422,110.1999969482422,95423.0,0.023927779014707884,1.156249776482893,-21.333146838919593,88.12093324078104,71.63519249756598,-3.8736455762006585,-9.630808322942869,-17.66384607514543,-23.16718087721381,26.564885521695913,3.4500045776367045,3.840354449603794,8.21750183105469,-2.507261264382464,18.942264926491845,2.855120283336106,13.579883378773275,-6.647907916565956,100.0,17.20052213980692,5.36238154771858,3,-4.200000762939453,-9.069999694824219,-19.05500030517578,-23.400001525878906,-21.050003051757812,2,-0.12962966825253552,-1.0425558163619655,110.75,-8.090858648911553,109.6999969482422,2.1764674203291237,110.6500015258789,-0.12962966825253552 4174,2022-03-31,113.3000030517578,115.5999984741211,113.0500030517578,114.0,131722.0,-0.000881820747579809,-3.2500031789223955,-0.21874873340311582,87.37649871259264,75.08299896045419,-3.0608637057917036,-9.10364628720545,-16.962062200466974,-22.91336323208604,25.861609606209313,2.5499954223632955,4.793192985088638,7.550003051757798,-3.6454023612593573,18.745408464774954,1.9523003452492134,13.147705758266383,-5.351286017462982,62.60170972828165,-21.145416431042534,5.59770270650858,3,-1.8000030517577983,-7.870002746582017,-17.155002593994126,-21.50000381469725,-19.400001525878892,3,-0.1381288711769023,1.156249776482893,113.4000015258789,-1.0425558163619655,110.75,-8.090858648911553,109.6999969482422,-0.1381288711769023 4175,2022-04-01,115.5,116.3000030517578,113.0999984741211,113.6999969482422,170740.0,0.019417448269945847,-1.1333363850911364,-2.571444141689301,88.61384885870704,78.43759168833685,-4.442549887199021,-10.596228732473719,-18.493932552092758,-24.966263163228916,26.261493614717835,3.2000045776367045,5.468752770365882,8.956000137329099,-2.653688686219823,20.56568896087802,3.151155725554645,14.760844549103552,-6.0210266777399255,87.96988168131185,2.5624814710297983,5.804844411774461,4,-2.9749984741210938,-9.71999740600586,-18.90999984741211,-23.700000762939453,-21.349998474121094,4,-0.15194807837019741,-3.2500031789223955,113.3000030517578,1.156249776482893,113.4000015258789,-1.0425558163619655,110.75,-0.15194807837019741 4176,2022-04-04,117.1999969482422,117.4000015258789,115.4000015258789,115.5999984741211,87650.0,0.014718588296469326,-1.0000076294236353,0.8888865341414975,87.95810305351439,81.4396005502556,-5.497927506415181,-11.419971432724324,-19.52580093503086,-26.531415770790247,27.94861080702863,2.0,5.967859574506221,9.727997207641621,-2.184680949812801,21.640675365096044,3.77165812891441,15.684336286368833,-6.356817680082585,97.41929577242962,12.963357924604722,5.956339078727215,4,-4.124996185302749,-10.869995117187514,-20.60999679565431,-25.399997711181655,-25.0,0,-0.17448803311209404,-1.1333363850911364,115.5,-3.2500031789223955,113.3000030517578,1.156249776482893,113.4000015258789,-0.17448803311209404 4177,2022-04-05,119.5,119.8000030517578,116.6999969482422,116.6999969482422,111754.0,0.019624599928731445,-1.2142876605577102,1.7500035762820727,88.69777709127827,83.6335410397577,-6.997467888416466,-12.558716089336258,-21.138450967388323,-28.6649058494625,29.943223495486166,3.1000061035155966,6.531049563991218,10.882000350952154,-1.0286528652150366,22.792653567119345,4.926673742868559,16.83732695903575,-7.345456280296531,96.95428562576501,13.08747624693504,5.9553266080835945,4,-4.875,-11.96999740600586,-22.235000610351562,-27.700000762939453,-25.5,1,-0.20209206297806614,-1.0000076294236353,117.1999969482422,-1.1333363850911364,115.5,-3.2500031789223955,113.3000030517578,-0.20209206297806614 4178,2022-04-06,117.4000015258789,121.0,117.4000015258789,119.0999984741211,152990.0,-0.017573208988461042,-3.2352999255010726,-0.6071411054980658,77.43589843910472,83.6089010096216,-4.325516633150656,-9.679076884743694,-18.38325170552909,-26.404125246821195,31.676363888731984,3.5999984741210938,6.869524323400114,7.972001647949213,-4.017705961406492,19.961709257304918,1.9771478432713678,13.966855452627058,-3.7163659397645716,54.716982942778635,-26.17773925185515,5.9948538046778514,4,-2.1750030517578125,-9.270000457763672,-19.075000762939453,-25.575000762939453,-23.75,2,-0.19378193955972933,-1.2142876605577102,119.5,-1.0000076294236353,117.1999969482422,-1.1333363850911364,115.5,-0.19378193955972933 4179,2022-04-07,116.3000030517578,119.0,115.1999969482422,118.0,139838.0,-0.009369663201227785,1.0540573978381913,1.0000000000000084,72.49999999999997,83.13950834740129,-2.8337392351648845,-7.629787395271492,-16.676972129151025,-25.13629301195543,32.9865929414304,3.8000030517577983,7.130403094659712,6.021002960205067,-5.3352904000634,17.377296320473533,0.34285628007083346,11.6991496403393,-1.1530945828663306,40.50637923491656,-36.403083957741195,5.678146680134234,4,-0.9750022888183452,-8.170001983642564,-17.8000030517578,-24.475002288818345,-21.5500030517578,3,-0.20593296602905564,-3.2352999255010726,117.4000015258789,-1.2142876605577102,119.5,-1.0000076294236353,117.1999969482422,-0.20593296602905564 4180,2022-04-08,115.3000030517578,116.8000030517578,113.4000015258789,116.5,164635.0,-0.008598452052963057,2.7777730682830093,0.7058818249544504,65.60846838504295,81.46138281468185,-1.2346021035683492,-5.691375350098141,-15.039507186764283,-23.98183129643496,34.74366802294289,3.400001525878892,7.09459331438741,4.240002822875965,-6.154915922315439,14.63492156806737,-0.9574565497197369,9.437462195471667,5.699996948242202,25.000025096697385,-47.838968768769945,5.1974593725957,4,0.024997711181654836,-7.170001983642564,-16.6800022125244,-23.475002288818345,-18.75,4,-0.185602783690062,1.0540573978381913,116.3000030517578,-3.2352999255010726,117.4000015258789,-1.2142876605577102,119.5,-0.185602783690062 4181,2022-04-11,115.1999969482422,115.8000030517578,114.4000015258789,115.3000030517578,96713.0,-0.0008673556016360884,1.5454431960050337,0.08333863153742939,64.705872753206,80.113044503803,-0.30438448187196343,-4.62340519140669,-14.315845509593075,-23.719351297748844,36.49843669295959,1.400001525878892,6.780261180513037,3.374996948242199,-5.734253450809291,12.484247347293689,-1.179628251283546,7.929622147767944,5.64800308227538,23.684155049405543,-45.69620649956262,4.554625199525742,4,0.27500152587889204,-7.069995880126967,-16.529996871948256,-23.37499618530275,-21.049995422363295,0,-0.18272565954859155,2.7777730682830093,115.3000030517578,1.0540573978381913,116.3000030517578,-3.2352999255010726,117.4000015258789,-0.18272565954859155 4182,2022-04-12,115.0,115.3000030517578,114.3000030517578,114.9000015258789,123327.0,-0.0017360846661484963,1.8571241730336525,-0.9999237107113004,61.69014011860587,77.1762897124502,0.6279049006110995,-3.641370388174579,-13.585464442121065,-23.351923177608924,37.89809845330536,1.0,6.582034121476283,2.559999847412115,-5.562717406090911,10.682717100915141,-1.501358779339398,6.621358474163628,5.699040060424807,21.05261572840153,-44.56447612249609,4.061358626751513,4,2.0250015258789062,-6.869998931884766,-16.55499839782715,-23.174999237060547,-19.8000030517578,1,-0.19826089610224173,1.5454431960050337,115.1999969482422,2.7777730682830093,115.3000030517578,1.0540573978381913,116.3000030517578,-0.19826089610224173 4183,2022-04-13,114.9000015258789,115.5999984741211,113.9000015258789,115.4000015258789,113113.0,-0.0008695519488790548,2.7777966159167202,-5.0000762951094835,58.92856980667663,74.01540872290397,1.0762317696934645,-2.807135057192397,-12.960782778541073,-23.09487159008421,38.96394371293032,1.6999969482421875,6.406886023425628,1.9025012969970732,-5.171802409263364,8.97680500325751,-1.6346505561331526,5.439653150127299,5.653057763854989,26.785721584244204,-33.48175479767278,3.537151853130222,4,2.1499977111816406,-5.8000030517578125,-16.08500099182129,-23.075000762939453,-19.300003051757812,2,-0.18189731286619348,1.8571241730336525,115.0,1.5454431960050337,115.1999969482422,2.7777730682830093,115.3000030517578,-0.18189731286619348 4184,2022-04-14,114.3000030517578,115.9000015258789,113.8000030517578,114.0,140378.0,-0.005221918765475175,-5.000021798364919,-0.6000061035155966,61.30031325393404,70.98057143348477,2.048409839883746,-1.695498739666661,-11.813557265623714,-22.338117839681473,39.503484129015874,2.099998474121108,6.387645925831421,0.9225025177001811,-5.515336001639682,7.360341037040044,-2.2964167419697503,4.1414217773701125,6.109995082699001,26.470621234390297,-31.411974300592984,3.218919259669933,4,2.899997711181655,-5.2000045776367045,-15.175001144409165,-22.475002288818345,-19.3000030517578,3,-0.18066492541148993,2.7777966159167202,114.9000015258789,1.8571241730336525,115.0,1.5454431960050337,115.1999969482422,-0.18066492541148993 4185,2022-04-19,115.1999969482422,115.1999969482422,113.0999984741211,114.1999969482422,139060.0,0.007873962138713608,3.199996948242216,3.333299425258283,67.08075505459516,68.6608661002715,1.2308190073109841,-2.079938560042848,-12.11814839404164,-23.055690388391398,39.854894686230566,2.099998474121108,5.921123380242008,1.427496719360363,-4.378714204874328,7.233707643595054,-1.4756087427569753,4.330602181477701,5.069801254043043,74.99986376096093,12.730121905910288,2.903105462117344,4,1.8500022888183452,-6.099998474121108,-16.07499504089357,-23.37499618530275,-18.75,1,-0.17751733932276148,-5.000021798364919,114.3000030517578,2.7777966159167202,114.9000015258789,1.8571241730336525,115.0,-0.17751733932276148 4186,2022-04-20,113.0,114.1999969482422,111.0,113.9000015258789,100693.0,-0.019097196237171987,3.26668429913476,-0.9000015258789062,56.52174489935821,65.0857514122804,3.0982023552734006,0.42540024296647516,-9.413407979037927,-20.648765900096933,39.308911576008384,4.199996948242202,5.434218393537378,-0.9525001525878878,-6.40009580580498,4.495095500629205,-3.676297979196434,1.7712976740206585,6.983006213158674,40.816313820254635,-21.088500765621248,2.7237978266085467,4,3.0,-3.259998321533203,-13.874998092651367,-21.174999237060547,-16.6999969482422,2,-0.14557519423223186,3.199996948242216,115.1999969482422,-5.000021798364919,114.3000030517578,2.7777966159167202,114.9000015258789,-0.14557519423223186 4187,2022-04-21,111.6999969482422,113.5,111.0999984741211,112.8000030517578,85239.0,-0.011504451785467218,-1.086955079511454,1.2222269317170031,44.65406903792299,61.44332592326019,3.548591361172498,1.9846761643854052,-7.587570457424704,-19.137075027920375,38.56796244573953,2.4000015258789062,4.604909557205829,-2.3525032043456946,-7.538565590296557,2.8335591816051675,-4.945534397321126,0.24052798862973646,7.7440288921269484,14.285647556337121,-41.032342637536985,2.593031192975433,4,3.3000030517577983,-1.6499977111816548,-12.552495956420913,-19.87499618530275,-16.299995422363295,3,-0.15711724173542585,3.26668429913476,113.0,3.199996948242216,115.1999969482422,-5.000021798364919,114.3000030517578,-0.15711724173542585 4188,2022-04-22,110.8000030517578,112.5999984741211,110.0999984741211,110.8000030517578,80550.0,-0.008057241907548418,-2.571405216291993,-0.0,42.51496185298556,58.111655018036366,3.815121301468878,3.0364108471478772,-6.185859420027683,-18.039016011687465,37.44486764217512,2.5,3.6447049048064457,-3.249997329711931,-8.442603409014367,1.9426087495905051,-5.846300369363149,-0.653694290060713,8.137381238189207,12.06903809170503,-40.57910063630854,2.5963030396512186,4,2.649997711181655,0.6999969482422017,-11.59500122070311,-18.975002288818345,-15.850006103515597,4,-0.14079427503470732,-1.086955079511454,111.6999969482422,3.26668429913476,113.0,3.199996948242216,115.1999969482422,-0.14079427503470732 4189,2022-04-25,109.8000030517578,110.6999969482422,108.6999969482422,110.0,97847.0,-0.009025270509540273,1.5000143051965567,-100.0,31.612894969221543,54.334369082945095,4.24225111037228,4.080212203385216,-4.675746817137195,-16.84699043801554,36.05963020515096,2.1000061035155966,2.332975047211292,-4.144997406005871,-9.599005734880151,1.30901092286841,-6.872001570443004,-1.4179932415687375,8.430390372923128,16.923170823316873,-29.965810340751666,2.727004164437138,4,2.4999961853027486,2.724998474121108,-10.857501983642564,-17.975002288818345,-16.600006103515597,0,-0.12932608545505297,-2.571405216291993,110.8000030517578,-1.086955079511454,111.6999969482422,3.26668429913476,113.0,-0.12932608545505297 4190,2022-04-26,110.0,111.3000030517578,109.5,110.0,85949.0,0.00182146578035991,-2.6000061035155966,-0.0,24.285697158483487,49.84323846130927,3.588785504500919,4.035947054600101,-4.54041445460507,-16.84961396746266,35.21815625611477,1.8000030517577983,1.4141147082326455,-3.9125003814697266,-9.4561903571513,1.6311895942118468,-6.68434536931052,-1.1406553936289328,7.2773537770370496,23.63641912286906,-16.164314118547804,2.77184498784079,4,2.299999237060547,3.0,-10.344999313354492,-17.345001220703125,-16.599998474121094,1,-0.13636363636363635,1.5000143051965567,109.8000030517578,-2.571405216291993,110.8000030517578,-1.086955079511454,111.6999969482422,-0.13636363636363635 4191,2022-04-27,96.4000015258789,110.1999969482422,94.4499969482422,110.1999969482422,328862.0,-0.12363634976473725,1.2826094528229552,-100.0,4.347793308985743,43.4718665935737,15.915211784753936,17.484915273966095,9.343731675946884,-3.156785021753194,35.27339387123315,15.75,0.2685964684004887,-16.84749908447266,-26.318533098783632,-7.376465070161686,-21.58301609162814,-12.11198207731718,20.019616568278664,10.236242862211888,-21.412316621742285,4.735517007155485,4,8.77499771118164,11.324996948242188,3.480001449584961,-3.279998779296875,-2.4000015258789062,2,0.0005186247051029991,-2.6000061035155966,110.0,1.5000143051965567,109.8000030517578,-2.571405216291993,110.8000030517578,0.0005186247051029991 4192,2022-04-28,97.5500030517578,100.0,96.4000015258789,97.0999984741211,147068.0,0.011929476220704949,-2.891893452324493,-0.032609038181814105,9.240221443720657,37.95093899768971,13.443328952521256,16.121875489166555,8.482914669849777,-4.237302747494098,35.355372312655476,3.5999984741210938,-0.6817095735485736,-15.037497711181658,-26.803096356185833,-3.2718990661774825,-20.920297033683752,-9.154698388679563,16.233260504889927,17.0799219994307,-11.169361262235004,5.882799322502091,4,7.624996185302749,10.174995422363295,4.709995269775405,-2.380004882812486,-3.3500061035155966,3,-0.012813941167554632,1.2826094528229552,96.4000015258789,-2.6000061035155966,110.0,1.5000143051965567,109.8000030517578,-0.012813941167554632 4193,2022-04-29,98.6999969482422,101.1999969482422,97.9499969482422,98.0999984741211,93204.0,0.011788763306078476,-6.222209977535938,1.333316379295803,13.934382146701068,32.688057763552706,10.899948164725302,14.56066030030523,7.5427827211872085,-5.314891054322544,34.99466793595274,3.6499938964844034,-1.6666857337262684,-13.15250358581541,-26.44228856282625,0.1372813911954296,-19.79739607432083,-6.50761109730999,12.763274615396867,25.222542792511376,-1.4153158214068498,6.644892488505419,4,6.125,9.025001525878892,4.0100021362304545,-2.42999649047853,-5.5499954223632955,4,-0.03343460511041152,-2.891893452324493,97.5500030517578,1.2826094528229552,96.4000015258789,-2.6000061035155966,110.0,-0.03343460511041152 4194,2022-05-02,97.6500015258789,99.0999984741211,93.0500030517578,98.0,87080.0,-0.010638251821972311,3.7451029670918303,-0.5833322736924954,13.905889056316397,26.779739319299512,10.437366424302951,15.155090613823077,8.690959806281853,-4.2179792801141645,34.4249020521205,6.0499954223632955,-2.6783990506581574,-13.419998931884763,-28.119135423835147,1.279137560065621,-20.769567177859955,-6.070430685909571,11.771677083912536,25.205471091074568,-1.5718338142163617,7.34956824597519,5,5.974998474121094,9.375,6.039999008178711,-0.7750015258789062,-4.099998474121108,0,-0.027649816031197427,-6.222209977535938,98.6999969482422,-2.891893452324493,97.5500030517578,1.2826094528229552,96.4000015258789,-0.027649816031197427 4195,2022-05-03,97.9499969482422,98.6999969482422,96.4499969482422,98.0,66807.0,0.0030721496945782523,2.1034548075809423,0.14286648501358337,15.010090005323761,22.16733321996235,8.306667916948413,14.200970090923576,8.534631266160815,-4.460215312887684,33.69199126463159,2.25,-3.710678957158777,-12.242503356933582,-27.892735441525133,3.407728727657968,-20.067619399229358,-4.417387314637807,9.179647083424527,28.571403150696504,1.3448859000843143,7.825116042295776,5,5.3250045776367045,9.075004577636705,6.560005187988267,-1.0749969482422017,-4.899993896484403,1,-0.04849413116888557,3.7451029670918303,97.6500015258789,-6.222209977535938,98.6999969482422,-2.891893452324493,97.5500030517578,-0.04849413116888557 4196,2022-05-04,96.75,98.1999969482422,95.9499969482422,97.5999984741211,78221.0,-0.012251117770593623,1.1951268529235228,16.998931949959058,14.424900475670569,18.80853671304542,7.777032361177973,14.535598637377376,9.863444488078557,-3.238549420407196,32.74125543157444,2.25,-4.881504787790263,-12.420000457763678,-28.797790726586896,3.9577898110595413,-20.608895592175287,-4.231105323352068,8.408494294479482,45.39876956028445,16.672878820172222,8.188895134411608,5,6.075000762939453,10.275001525878906,7.915000915527344,0.125,-6.099998474121094,2,-0.03462530722605783,2.1034548075809423,97.9499969482422,3.7451029670918303,97.6500015258789,-6.222209977535938,98.6999969482422,-0.03462530722605783 4197,2022-05-05,95.3499984741211,98.3000030517578,95.3000030517578,97.0,90462.0,-0.014470300009084336,-2.4285863760217428,1.9411817504555207,13.729077173332897,15.6101050819729,7.391144666903145,14.791968246273996,11.258725200212183,-1.7765791679224492,31.36884850664658,3.0,-6.4030882255341055,-12.61250190734863,-29.340823322656007,4.115819507958747,-20.976662615002326,-4.248341199694934,8.113307046377358,28.2208238628918,-0.7194834564372563,8.364160707653692,5,6.8250045776367045,11.675003051757812,10.065000534057617,1.5499992370605469,-6.650001525878906,3,-0.014158348146041111,1.1951268529235228,96.75,2.1034548075809423,97.9499969482422,3.7451029670918303,97.6500015258789,-0.014158348146041111 4198,2022-05-06,94.6500015258789,95.75,93.9499969482422,94.8000030517578,72115.0,-0.0073413419973170635,-1.322568577939905,0.09090993161293638,13.678323437671622,13.617374911800688,6.212676927567202,14.440579771386325,11.826489520419528,-1.0397701544360274,29.806446034892097,1.8000030517577983,-7.719252332317197,-12.174998855590815,-29.29072000960953,4.9407222984279,-20.732859432600165,-3.6171382785814643,7.35544164899585,26.44627578075265,-2.690499481252907,8.557860577009356,5,7.525001525878892,12.375,11.277498245239258,2.30999755859375,-8.650001525878906,4,-0.004754406448833182,-2.4285863760217428,95.3499984741211,1.1951268529235228,96.75,2.1034548075809423,97.9499969482422,-0.004754406448833182 4199,2022-05-09,92.3499984741211,94.6999969482422,92.3499984741211,94.3000030517578,74574.0,-0.02430008467700817,-1.4102491871779668,12.999898275775513,9.841793834531941,12.01249676469496,6.456005800640185,15.657055909189694,14.106654259420239,1.256580886906704,29.317379240466934,2.349998474121108,-8.884747850173568,-13.277501678466791,-30.94443447816161,4.389431121228029,-22.1109680783142,-4.444035278619381,8.401683083517284,0.0,-22.371441586943384,8.833466399847412,5,8.924999237060547,14.325000762939453,14.415002822875977,5.210002899169922,-7.849998474121094,0,0.008662729452908469,-1.322568577939905,94.6500015258789,-2.4285863760217428,95.3499984741211,1.1951268529235228,96.75,0.008662729452908469 4200,2022-05-10,93.9000015258789,94.9000015258789,92.25,92.5500030517578,75110.0,0.01678400733479335,-1.7179439025630794,-0.6923052846148853,15.647460246846862,13.268015313346195,2.661983571507662,13.09289512791301,12.494774937913235,-0.1680251542750284,29.569801141549334,2.6500015258789062,-10.029331206916467,-10.657498550415042,-28.449580482656486,7.134583381826403,-19.553539516535764,-1.7614575842943196,5.5074107383967,27.272738736875617,6.935601794495124,8.896040966120722,5,2.8249969482421875,12.724998474121094,14.564998626708984,4.759998321533203,-9.550003051757812,1,-0.0037273532314548996,-1.4102491871779668,92.3499984741211,-1.322568577939905,94.6500015258789,-2.4285863760217428,95.3499984741211,-0.0037273532314548996 4201,2022-05-11,94.1500015258789,94.1999969482422,92.4000015258789,94.1999969482422,89888.0,0.0026624067724971834,71.00640927815283,-0.03703368805349508,17.196242170594644,14.152017616332195,2.301258832308889,11.789476488579439,12.171632717734028,-0.1889889756241132,29.835864235823617,1.7999954223632955,-11.024115483494171,-9.354998779296878,-26.986009280178592,8.276011721584837,-18.170504029737728,-0.5394935288560276,3.9690765308270954,31.40496805744371,9.87677860774998,8.815505250440854,5,2.5749969482421875,12.474998474121094,15.002500534057617,4.8600006103515625,-12.900001525878906,2,-0.011683467406198078,-1.7179439025630794,93.9000015258789,-1.4102491871779668,92.3499984741211,-1.322568577939905,94.6500015258789,-0.011683467406198078 4202,2022-05-12,92.1999969482422,92.9000015258789,90.5999984741211,92.9000015258789,83719.0,-0.020711678662062583,5.57139431722815,14.00137341675142,16.546736922992608,14.442279258142364,3.8135972608979785,12.58923822153794,13.995313639314546,1.9864667136074985,30.25230869070593,3.5500030517578125,-12.123662683567417,-10.165003204345695,-27.614030319729963,7.284023911038574,-18.88951676203783,-1.4404896466535604,4.8626470582567265,31.067922331305525,7.998564293405401,8.72451355769213,5,2.650001525878892,13.600002288818345,17.50250434875487,7.360004425048814,-9.39999389648439,3,-0.016811230733916438,71.00640927815283,94.1500015258789,-1.7179439025630794,93.9000015258789,-1.4102491871779668,92.3499984741211,-0.016811230733916438 4203,2022-05-13,94.0,94.1999969482422,91.4499969482422,92.0999984741211,78977.0,0.019522810318185257,1.391309107193177,-2.7142701441946686,22.377608200054595,15.383581385224385,1.4268347396116638,9.637285932638079,12.114700787833044,0.4198803342473667,30.684604981587594,2.75,-11.235324054870887,-7.320000076293951,-24.09863350966313,9.458633357075229,-15.709316792978541,1.069316640390639,1.7701149000233585,79.06974681073791,52.94173484434535,8.38931671668459,5,0.6499977111816406,11.799999237060547,17.07750129699707,7.200000762939453,-10.800003051757812,4,-0.05638301118891287,5.57139431722815,92.1999969482422,71.00640927815283,94.1500015258789,-1.7179439025630794,93.9000015258789,-0.05638301118891287 4204,2022-05-16,93.6500015258789,94.25,93.0500030517578,93.75,93269.0,-0.0037233880225647775,1.1818156597008145,-0.052630733585772395,21.565212499260312,16.111928328995113,1.2848826830437332,8.812750495341277,12.45411976128176,1.0125715131752315,31.055763097150223,1.1999969482422017,-10.624648174959972,-6.637498474121088,-22.573286313898635,9.298289365656458,-14.605392394009854,1.330395445767678,1.0860900889639993,70.93025318926209,42.64935645143913,7.9678939198887715,5,0.7999992370605469,11.14999771118164,18.027498245239258,8.349998474121094,-10.75,0,-0.08168714790426279,1.391309107193177,94.0,5.57139431722815,92.1999969482422,71.00640927815283,94.1500015258789,-0.08168714790426279 4205,2022-05-17,94.75,95.0999984741211,93.8000030517578,94.1500015258789,70648.0,0.011745845768268648,1.0000000000000218,-6.0000762951094835,44.92306984444011,19.500613814413953,-0.35399768860170866,6.431902926549043,11.431219907712062,0.1631680556569819,31.66120505298919,1.4499969482421875,-10.212983182102377,-4.515000152587888,-18.978242557590946,9.94824225241517,-11.746621355089417,2.716621049913641,-4.150001525878906,92.22225613064236,59.11176928610757,7.23162120250153,5,-0.2999992370605469,8.950000762939453,16.977500915527344,7.599998474121094,-9.449996948242188,1,-0.10817941952506593,1.1818156597008145,93.6500015258789,1.391309107193177,94.0,5.57139431722815,92.1999969482422,-0.10817941952506593 4206,2022-05-18,96.5500030517578,96.5500030517578,94.3000030517578,94.5999984741211,119526.0,0.018997393686098096,1.307686890383498,3.2500158946123383,47.04141904983757,23.201985134025584,-2.4421744825604463,3.516617565169952,9.76241454666875,-1.3853640265994187,33.04207452251167,2.25,-9.6765855895745,-1.8924972534179858,-14.860647935861593,11.075653429025621,-8.376572594639796,4.591578087803825,-5.860004577636701,100.0,62.182382341815114,6.484075341221806,5,-2.975002288818345,6.699996948242202,15.177497863769545,6.039997100830092,-10.050003051757798,2,-0.12635944269309463,1.0000000000000218,94.75,1.1818156597008145,93.6500015258789,1.391309107193177,94.0,-0.12635944269309463 4207,2022-05-19,94.1500015258789,95.9000015258789,93.5999984741211,95.9000015258789,107201.0,-0.024857601760947867,1.6285749162946428,-0.8974337907046871,37.46557840263606,25.845013463466074,-0.2573572432206106,4.779448268523225,12.334840586776437,1.2349063296331764,34.54822955068796,2.9500045776367045,-9.24507620731012,-3.414999008178711,-14.895743887233934,8.065745870876512,-9.15537144770633,2.3253734313489076,-3.225602868652345,52.9412028698457,12.971466372275373,5.740372439527613,5,-0.5750007629394531,9.099998474121094,17.652498245239258,8.539997100830078,-6.25,3,-0.13701541494221958,1.307686890383498,96.5500030517578,1.0000000000000218,94.75,1.1818156597008145,93.6500015258789,-0.13701541494221958 4208,2022-05-20,95.1999969482422,96.0500030517578,94.4000015258789,94.75,93456.0,0.011152367555455456,-1.8695831011331123,-0.2571411132812581,43.25067666208346,29.557111555416242,-1.364637516968827,2.635963138661353,11.324086699086436,0.42022779567845703,36.55103008774123,1.900001525878892,-8.635069372264695,-1.58500328063964,-11.256944031200206,8.086937469920926,-6.420973655919923,3.250967094640643,-4.050574115234397,61.42839704241153,18.781792949319907,4.8359703752802865,5,-1.6249961853027486,8.050003051757798,17.37750434875487,7.800003051757798,-9.64999389648439,4,-0.130252040903173,1.6285749162946428,94.1500015258789,1.307686890383498,96.5500030517578,1.0000000000000218,94.75,-0.130252040903173 4209,2022-05-23,95.5999984741211,96.9499969482422,94.9499969482422,95.5,74412.0,0.0042016968350993,-2.3333206177243664,0.22222033840832095,43.56165070765212,32.658688273283495,-1.4026483986665426,1.1779828620525592,11.030680585477327,0.2420555912972162,39.101139090994195,2.0,-7.811432968153667,-0.4750015258789091,-7.962218760609986,7.0122157088521675,-4.218610143244447,3.268607091486629,-4.234552432363287,59.70151973053397,14.643523648806735,3.7436086173655383,5,-1.8250007629394531,7.650001525878906,17.475000381469727,8.25,-10.299995422363281,0,-0.1297071310020531,-1.8695831011331123,95.1999969482422,1.6285749162946428,94.1500015258789,1.307686890383498,96.5500030517578,-0.1297071310020531 4210,2022-05-24,95.0,96.0500030517578,93.0500030517578,94.0,72091.0,-0.006276134766712516,-1.0689698717206486,10.000152590218967,45.042495489365955,35.75271641981364,-0.70426722682231,0.6288411695687302,11.719604986033318,1.0821264210763815,41.71731170767725,3.0,-6.9127159588623215,-0.32500000000000284,-3.9459188749545433,3.2959188749545376,-2.13545943747728,1.4854594374772745,-3.299480903853123,50.0,4.779179741452971,1.8104594374772722,5,-1.2250022888183594,7.899997711181641,18.149999618530273,9.470001220703125,-5.650001525878906,1,-0.1273684049907483,-2.3333206177243664,95.5999984741211,-1.8695831011331123,95.1999969482422,1.6285749162946428,94.1500015258789,-0.1273684049907483 4211,2022-05-25,96.4499969482422,97.0999984741211,94.9499969482422,95.1500015258789,86481.0,0.015263125770970554,-1.5294067488544976,1.2999954223632955,53.10733951874485,39.81500559711944,-2.0044937654168677,-0.8613816890357242,10.37012413342039,-0.08818833159187989,41.585448326049956,2.150001525878892,-5.555569224331009,1.122497177124032,-2.5016141548494772,4.746608509097541,-0.6895584888627155,2.9345528431107795,-4.434509180969599,83.95056146755849,35.06830053290138,1.8120556659867546,5,-2.174999237060561,5.950000762939439,16.62500190734862,8.020004272460923,-6.399993896484389,2,-0.1156038802413627,-1.0689698717206486,95.0,-2.3333206177243664,95.5999984741211,-1.8695831011331123,95.1999969482422,-0.1156038802413627 4212,2022-05-26,96.3000030517578,97.0999984741211,96.0,96.1500015258789,43587.0,-0.0015551467208950731,-3.8888323754302085,0.11538619544228884,54.810499647446335,43.41866020238519,-1.3541565240744688,-0.8536007801018286,10.530697575995077,0.34920312544990395,41.44645888342716,1.0999984741210938,-4.488512050330655,1.0350032806396285,-2.468843801894252,4.538850363173509,-0.7169202606273046,2.7869268219065617,-3.877754427937319,80.2470042818845,27.348331825357654,1.7519235412669383,5,-1.2250022888183452,5.749996185302749,16.5699977874756,8.169998168945327,-4.2000045776367045,3,-0.1017653451837447,-1.5294067488544976,96.4499969482422,-1.0689698717206486,95.0,-2.3333206177243664,95.5999984741211,-0.1017653451837447 4213,2022-05-27,95.4000015258789,97.0,95.0500030517578,96.4000015258789,56877.0,-0.009345809941409544,-1.2941181750455304,-6.666598850516882,59.68254937065974,47.653919854762904,-0.2622597929816095,-0.22504070746128946,11.397188763387106,1.5170419138597708,41.79557858238261,1.9499969482422017,-3.5102661460177274,0.30000152587891193,-2.811606864175431,3.411609915933255,-1.2558026691482524,1.8558057209060763,-2.603532914034375,58.024719266221105,-1.5006194101557853,1.5558041950271686,5,-0.3250007629394531,6.1999969482421875,17.124998092651367,9.34000015258789,-3.5500030517578125,4,-0.07861635094382569,-3.8888323754302085,96.3000030517578,-1.5294067488544976,96.4499969482422,-1.0689698717206486,95.0,-0.07861635094382569 4214,2022-05-30,94.9499969482422,95.0,92.8000030517578,95.0,101200.0,-0.004717029040242071,86.99450717119373,0.05000305175779829,53.58360175085479,48.616201177697874,0.4375553274149695,0.012980409528580594,11.712661230581276,2.2225317796380466,41.60514027340754,2.599998474121108,-2.2757731945459483,-0.015002822875956667,-2.885744486429971,2.8557388406780575,-1.4503736546529638,1.4203680089010504,2.150001525878892,49.99991128601616,-13.043149064920534,1.435370831777008,5,3.8146972514141453e-06,6.000003814697251,17.525003433227525,10.130004882812486,-4.649993896484403,0,-0.09899941230760001,-1.2941181750455304,95.4000015258789,-3.8888323754302085,96.3000030517578,-1.5294067488544976,96.4499969482422,-0.09899941230760001 4215,2022-05-31,93.1999969482422,94.8000030517578,93.1500015258789,93.5,325419.0,-0.018430753620286455,-7.250133516441525,5.999694842845486,47.058809635050466,48.61813346494375,2.173088860505203,1.4639329738741935,13.285677257134225,4.188819632186096,41.40441044157838,1.7999954223632955,-1.337353958329743,-1.5275028228759595,-4.1320494906508,1.0770438448988813,-2.829776156763373,-0.22522948898854622,3.8140016174316287,9.302193541977426,-55.35757419681503,1.3022733338874193,5,1.7500038146972514,7.750003814697251,19.212503433227525,12.130004882812486,-1.849998474121108,1,-0.08476388578501326,86.99450717119373,94.9499969482422,-1.2941181750455304,95.4000015258789,-3.8888323754302085,96.3000030517578,-0.08476388578501326 4216,2022-06-01,93.4000015258789,94.8000030517578,93.3000030517578,93.5,76239.0,0.0021459719333227767,-9.00015259021802,0.3333248563145471,54.16668211972105,50.47381165573098,1.6531087197405583,1.0541326484872684,12.839664165462608,4.21101652322568,41.12187200381553,1.6000061035155966,-0.2895828120698809,-1.1599983215332088,-3.6450280603529137,1.325031417286496,-2.4025131909430684,0.08251654787665075,3.529717129516598,13.953467740934158,-52.68528988038554,1.2425148694098536,6,1.5499992370605469,6.999996185302734,19.249998092651367,11.930000305175781,-0.3000030517578125,2,-0.0433619163339698,-7.250133516441525,93.1999969482422,86.99450717119373,94.9499969482422,-1.2941181750455304,95.4000015258789,-0.0433619163339698 4217,2022-06-02,94.0,94.9499969482422,93.3000030517578,94.0,52438.0,0.006423966427397287,-1.3571444141689302,-0.0,50.0,51.22373647105504,1.1505919268247027,0.3666060722646023,11.985885820602505,3.820442361842339,40.70276388230171,1.6499938964844034,-0.19299035925932628,-0.492499923706049,-2.9604587230840878,1.9754588756719897,-1.7264793233950684,0.7414794759829704,2.847124343322747,28.571376670748034,-34.98737591275068,1.2339793996890165,6,0.9500007629394531,1.8999977111816406,12.44999885559082,11.330001831054688,-0.8499984741210938,3,-0.042021244130236,-9.00015259021802,93.4000015258789,-7.250133516441525,93.1999969482422,86.99450717119373,94.9499969482422,-0.042021244130236 4218,2022-06-03,94.1999969482422,94.6999969482422,93.6500015258789,94.3499984741211,47621.0,0.00212762710895964,1.4705818994533262,-100.0,52.107262893827496,52.17324893618563,0.8871174363970766,0.13825577347984108,11.492126933999472,3.8446551823920885,40.068571018823654,1.0499954223632955,-0.2723696027233302,-0.2700027465820227,-2.740119899067068,2.2001144059030224,-1.5050613228245453,0.9650558296604999,2.5661849692492495,63.636174477560026,0.9681505743644081,1.235058576242525,6,0.7500038146972514,1.700000762939439,12.250001907348619,12.020004272460923,1.2000045776367045,4,-0.02229297815449982,-1.3571444141689302,94.0,-9.00015259021802,93.4000015258789,-7.250133516441525,93.1999969482422,-0.02229297815449982 4219,2022-06-06,93.1500015258789,94.6999969482422,93.0500030517578,94.0,43341.0,-0.011146448581523916,-2.1428592188918856,5.666598850516787,43.84615610337249,52.04032233774191,1.7355441745021096,1.3188779929761552,12.196252729119266,5.119501705396203,39.23590124706251,1.6499938964844034,0.021236088328990377,-1.3599983215331974,-3.708481092414459,0.9884844493480642,-2.534239706973821,-0.1857569360925737,3.5368568142978773,5.263094492363219,-51.449609306018075,1.174241385440629,6,1.7999992370605469,1.6999969482421875,13.124996185302734,13.069999694824219,2.75,0,-0.013956017503624518,1.4705818994533262,94.1999969482422,-1.3571444141689302,94.0,-9.00015259021802,93.4000015258789,-0.013956017503624518 4220,2022-06-07,93.5500030517578,93.5500030517578,91.0,92.9499969482422,107324.0,0.004294165532222394,7.499923706831137,-0.7058908007287994,37.06895531144397,50.25827964804182,1.2384685723059476,0.9394785818009552,11.48819594758244,4.936186234594857,38.6103548169733,2.5500030517577983,0.12191398189392544,-0.9424968719482507,-3.3152094986866416,1.4302157547901402,-2.128853185317439,0.24385944142093763,3.0591181826506073,64.55708916161522,12.769704342078853,1.1863563133691941,6,0.4999961853027486,1.0999946594238423,11.774997711181655,13.474998474121108,1.7999954223632955,1,-0.03474077919807117,-2.1428592188918856,93.1500015258789,1.4705818994533262,94.1999969482422,-1.3571444141689302,94.0,-0.03474077919807117 4221,2022-06-08,93.0500030517578,93.3499984741211,91.3499984741211,93.0,96912.0,-0.005344735261241684,5.153903939152073,0.0833375718427146,44.32989852894094,49.09376841265233,1.347124881253734,1.4259534573133266,11.698605388816745,5.655677445902612,37.95100308050321,2.2000045776367045,0.16991846285046108,-1.3874969482422017,-3.8431832381699707,1.0681893416855672,-2.615340093206086,-0.15965380327831724,3.3347533332742643,51.89885153379866,0.24678330957158323,1.2278431449638814,6,0.9499969482422017,1.3999977111816548,12.099998474121108,13.974998474121108,-0.8000030517577983,2,-0.018269796043865805,7.499923706831137,93.5500030517578,-2.1428592188918856,93.1500015258789,1.4705818994533262,94.1999969482422,-0.018269796043865805 4222,2022-06-09,90.6500015258789,93.0500030517578,90.6500015258789,92.5,102956.0,-0.025792600184482817,-1.59459838421661,-36.997711321341,29.41177689017455,45.73034924815397,3.197658175309215,3.9040415275738383,13.741307482986457,8.258333126708038,37.05332474908826,2.400001525878892,0.1577068848896772,-3.709998703002924,-6.5333217722522505,-0.8866756337535975,-5.12166023762758,-2.298337168378268,5.5193646037518675,0.0,-48.33281903672943,1.4116615346246624,6,2.174999237060547,3.799999237060547,14.274999618530273,16.375,2.9499969482421875,3,0.027026992906809433,5.153903939152073,93.0500030517578,7.499923706831137,93.5500030517578,-2.1428592188918856,93.1500015258789,0.027026992906809433 4223,2022-06-10,88.69999694824219,90.5,88.6500015258789,90.4499969482422,107041.0,-0.021511357361422956,-1.0000082480349057,0.9459467261622541,22.61903824809704,42.289842192292,4.578833605822325,5.730426458732353,15.218556124973219,10.384465512931058,36.81214261316615,2.0,-0.21455988526439285,-5.395003128051755,-9.188751804161853,-1.6012544519416565,-7.291877466106811,-3.4981287899966986,7.138207305163476,0.8263712428356128,-44.165346208568636,1.8968743380550515,6,3.1000022888183594,4.1750030517578125,15.900005340576172,18.32500457763672,3.4500045776367188,4,0.05016916269155414,-1.59459838421661,90.6500015258789,5.153903939152073,93.0500030517578,7.499923706831137,93.5500030517578,0.05016916269155414 4224,2022-06-13,86.0,88.4000015258789,85.44999694824219,88.0,135678.0,-0.030439650971100685,1.107143830278854,1.1428571428571335,19.387748746858705,39.2152798713818,6.566276796515993,8.250949348260121,17.40789947677314,13.258813070660224,36.774011901392456,3.25,-0.7251077471591287,-7.712500000000006,-12.959441749671072,-2.4655582503289395,-10.335970874835539,-5.089029125164473,9.263148035203528,6.790156016291111,-36.016150090586386,2.62347087483553,6,4.1999969482421875,5.274997711181641,18.60000228881836,21.025001525878906,6.75,0,0.10930234332417332,-1.0000082480349057,88.69999694824219,-1.59459838421661,90.6500015258789,5.153903939152073,93.0500030517578,0.10930234332417332 4225,2022-06-14,84.5,87.3499984741211,84.1500015258789,86.30000305175781,107934.0,-0.01744186046511631,-1.55999755859375,0.9000015258789062,9.49153576867046,34.25137472126507,7.490060632769456,9.426999367823356,18.298363850296568,14.940262463986599,37.1736313988797,3.1999969482421875,-1.3509133000150086,-8.700000000000003,-15.338167378538628,-2.0618326214613774,-12.019083689269308,-5.380916310730697,9.781832926507391,3.8043325023924797,-32.40136206762808,3.319083689269309,6,5.049999237060547,6.125,19.474998474121094,22.174999237060547,8.050003051757798,1,0.13491126066128878,1.107143830278854,86.0,-1.0000082480349057,88.69999694824219,-1.59459838421661,90.6500015258789,0.13491126066128878 4226,2022-06-15,84.3499984741211,85.0,83.44999694824219,84.75,161017.0,-0.001775165986732663,2.444445386343407,0.22222269317170348,9.491530859203792,29.75043370562105,6.952439875710326,9.081770959270727,17.769715047177485,15.25607739242544,38.24342613254443,1.5500030517578125,-1.8839542369379103,-8.240001296997065,-15.764949489407002,-0.7150531045871276,-12.002475393202033,-4.477527200792096,8.716014684310878,9.375009934101161,-20.381536597325194,3.76247409620497,6,4.724998474121094,5.924999237060547,17.325000762939453,22.275001525878906,8.900001525878906,2,0.13040901243613945,-1.55999755859375,84.5,1.107143830278854,86.0,-1.0000082480349057,88.69999694824219,0.13040901243613945 4227,2022-06-16,81.25,83.30000305175781,80.94999694824219,82.9000015258789,139892.0,-0.036751612687606405,-1.0888872311495255,4.12498807911652,8.259593792240096,24.87847047211134,9.000111663344711,11.769194204775943,20.06690132263293,18.495007922991988,39.34039667286079,3.4000015258789062,-2.2931038898250904,-10.694999694824219,-19.7190552953129,-1.670944094335539,-15.207027495068559,-6.182971894579879,10.469770889005403,3.1413922082736163,-22.08768588817906,4.512027800244336,6,6.5749969482421875,7.774997711181641,20.424999237060547,25.375,10.5,3,0.13538461538461544,2.444445386343407,84.3499984741211,-1.55999755859375,84.5,1.107143830278854,86.0,0.13538461538461544 4228,2022-06-17,82.80000305175781,82.80000305175781,80.0,80.0999984741211,482818.0,0.019076960637019136,1.0740728182087906,-1.6363648974194174,16.34351290233947,21.822621227552116,6.328466908386702,9.74206387171165,17.783244579781766,17.083502919483053,40.60141729033637,2.8000030517578125,-2.8698911128503966,-8.52499694824219,-18.28158680313325,1.2315929066488707,-13.403291875687714,-3.646702020796667,7.1966040067254795,33.33336360870296,10.773414441739178,4.87829492744553,6,3.9749984741210938,5.749996185302734,17.524995803833008,22.999996185302734,7.1999969482421875,4,0.13043472251579824,-1.0888872311495255,81.25,2.444445386343407,84.3499984741211,-1.55999755859375,84.5,0.13043472251579824 4229,2022-06-20,83.19999694824219,83.5,82.5,82.80000305175781,63026.0,0.004830843982388977,1.0,0.1481456364175815,20.05987476826273,19.932723389420865,4.882034578113192,8.817541342215463,16.674580270427782,16.801149652131485,42.18099813718384,1.0,-3.4727122676294755,-7.505002975463867,-17.684544143170626,2.674538192242892,-12.594773559317247,-2.4152323916104876,4.997220839714117,43.53738248394453,18.50313610168148,5.089770583853377,6,3.4750022888183594,5.350002288818359,17.025001525878906,22.60000228881836,6.25,0,0.10757217435001132,1.0740728182087906,82.80000305175781,-1.0888872311495255,81.25,2.444445386343407,84.3499984741211,0.10757217435001132 4230,2022-06-21,82.9000015258789,84.1500015258789,82.6500015258789,83.19999694824219,83974.0,-0.003605714343353994,-2.750021457794902,-0.75,18.74997729345216,17.090509918811,3.9252374085815376,8.605778820948274,16.28004597926045,17.23324471456465,43.280656820564886,1.5,-4.206574559280625,-7.199998474121088,-17.736751229770036,3.3367542815278597,-12.468374851945555,-1.9316220962966213,3.8217170602452626,58.000030517578125,30.26025808893902,5.268376377824472,6,3.625,5.649997711181641,16.724998474121094,22.89999771118164,6.799995422363281,1,0.11881783224148945,1.0,83.19999694824219,1.0740728182087906,82.80000305175781,-1.0888872311495255,81.25,0.11881783224148945 4231,2022-06-22,85.30000305175781,85.75,82.44999694824219,82.8499984741211,117858.0,0.02895056069606583,-1.0307663415378476,-8.166806541034052,26.61289991788142,16.77952358855621,0.3467531974012701,5.615528849120565,13.202307257988224,14.967866054477355,44.58207518041151,3.3000030517578125,-4.743334832537755,-4.242497253417966,-14.541821654110507,6.056827147274575,-9.392159453764236,0.9071649469283045,-5.3000030517578125,92.17396611752717,61.87333056939427,5.149662200346272,6,-0.0500030517578125,3.2499961853027344,13.77499771118164,20.499996185302734,18.89999389648439,2,0.08499413529447208,-2.750021457794902,82.9000015258789,1.0,83.19999694824219,1.0740728182087906,82.80000305175781,0.08499413529447208 4232,2022-06-23,86.5,87.30000305175781,83.69999694824219,85.5,131067.0,0.014067959030600097,1.7692289634611547,0.40816250268585325,30.35714146694636,17.63931283509502,-1.6805573312685596,3.8406058131170653,11.330991196764302,13.859422497104816,45.67535073643954,3.600006103515625,-5.260314239175159,-2.5525001525878963,-12.421669120130346,7.316668814954554,-7.487084636359128,2.3820843311833357,-6.385000000000005,89.04105866688406,60.356449896768744,4.934584483771227,6,-2.299999237060547,2.049999237060547,11.912500381469727,19.299999237060547,12.300003051757798,3,0.07803468208092479,-1.0307663415378476,85.30000305175781,-2.750021457794902,82.9000015258789,1.0,83.19999694824219,0.07803468208092479 4233,2022-06-24,87.9000015258789,88.0999984741211,86.3499984741211,86.3499984741211,61450.0,0.016184988738484396,-1.258060070288735,1.5500030517578125,36.842103250390245,19.578685557709637,-3.5827349263404074,1.949885331936997,9.265321295018879,12.552380485789769,46.45840484664049,1.75,-5.891987662194708,-0.7774986267089901,-10.190561620819338,8.635564367401358,-5.484030123764157,3.9290328703461768,-7.497601403808602,96.46023196053781,62.13560266667091,4.706531497055171,6,-3.8500022888183594,0.6499977111816406,10.51249885559082,17.89999771118164,7.7999954223632955,4,0.043799754349123754,1.7692289634611547,86.5,-1.0307663415378476,85.30000305175781,-2.750021457794902,82.9000015258789,0.043799754349123754 4234,2022-06-27,85.55000305175781,89.30000305175781,83.4000015258789,88.19999694824219,155450.0,-0.026734908228974508,1.4329872581406324,-1.7096701154743505,31.735154726951222,22.050198775296387,-1.4564417179176843,3.751914697902464,10.927962269262196,14.991878066838012,47.006473659235446,5.900001525878906,-6.247030024117436,-2.6574974060058594,-11.68256616182137,6.367571349809651,-7.170031783913615,1.855036971901896,-4.685747028564464,45.2555232312072,14.145578957224721,4.512534377907755,6,-0.9000015258789062,2.9999961853027344,12.862497329711914,20.249996185302734,9.549995422363281,0,0.05201632717125615,-1.258060070288735,87.9000015258789,1.7692289634611547,86.5,-1.0307663415378476,85.30000305175781,0.05201632717125615 4235,2022-06-28,85.30000305175781,86.80000305175781,85.0999984741211,86.5,110465.0,-0.0029222675754757566,-1.124997615823304,0.4528300800368515,32.10161158230517,24.562429966752095,-1.2080686274041597,3.562365417619816,10.44451399267217,15.343925105650968,47.58416079148885,1.7000045776367188,-6.357365877477093,-2.512497711181638,-11.306088541163916,6.281093118800641,-6.90929312617277,1.8842977038094944,-3.760887266279312,41.605891446621015,12.583398960131312,4.396795414991138,6,-0.6500015258789062,3.2499961853027344,13.212495803833008,20.499996185302734,8.89999389648439,1,0.04865174382193471,1.4329872581406324,85.55000305175781,-1.258060070288735,87.9000015258789,1.7692289634611547,86.5,0.04865174382193471 4236,2022-06-29,89.3499984741211,89.80000305175781,84.6500015258789,85.0,124313.0,0.047479428809701796,-1.0396064135316876,-3.625007947306181,47.21029241880093,28.8902853697033,-5.000033946185553,-0.8501930010419443,5.763932807790695,11.382242068301451,47.716884480863754,5.150001525878906,-6.046767838920218,1.7399978637695312,-6.6908726875784055,10.170868415117468,-2.475437411904437,5.9554331394435,-7.190011707340247,92.96868015082356,57.785137926356526,4.21543527567397,6,-4.4499969482421875,-0.7999992370605469,8.987499237060547,16.450000762939453,4.5500030517578125,2,0.003917162620013626,-1.124997615823304,85.30000305175781,1.4329872581406324,85.55000305175781,-1.258060070288735,87.9000015258789,0.003917162620013626 4237,2022-06-30,90.05000305175781,90.6999969482422,87.5,87.75,164667.0,0.007834410627768129,-1.2857096146615106,0.5287365192059112,53.06124002469088,32.970032827742344,-4.82822411468706,-1.9618810437451089,4.47038466539378,10.788290700629076,47.807703951438604,3.1999969482422017,-5.398208327589785,2.6375022888183537,-5.335734425991205,10.610739003627913,-1.3491160685864259,6.624120646223133,-7.126014656479271,91.09596843727937,49.43631725285857,3.986618357404779,6,-3.475006103515625,-1.5000038146972656,8.287494659423828,15.749996185302734,3.6999969482421875,3,0.15713485193722243,-1.0396064135316876,89.3499984741211,-1.124997615823304,85.30000305175781,1.4329872581406324,85.55000305175781,0.15713485193722243 4238,2022-07-01,92.0999984741211,92.4499969482422,89.69999694824219,89.8499984741211,97787.0,0.022765078877176936,-1.1568601638373228,0.9782595715603086,64.25234202954147,37.88030696788442,-6.057269910587536,-4.403014557015268,1.8674431538793073,8.84521071759913,47.667896862303756,2.750000000000014,-4.643901196638836,4.792497634887695,-2.8529540335930648,12.437949303368455,0.9697718006473082,8.615223469128082,-8.242889052486916,96.13261158943537,47.99418577973499,3.822725834240381,7,-4.650001525878906,-3.5999984741210938,6.462501525878906,13.700000762939453,2.7000045776367045,4,0.07274706502323469,-1.2857096146615106,90.05000305175781,-1.0396064135316876,89.3499984741211,-1.124997615823304,85.30000305175781,0.07274706502323469 4239,2022-07-04,91.8499984741211,93.3499984741211,91.6999969482422,92.1500015258789,60723.0,-0.002714440870161816,-4.499949137887401,-0.1333346896701389,68.23822204317219,43.37900082896443,-4.974336088307325,-4.485368333087237,1.582429413457163,9.206547917310019,47.25007677972939,1.650001525878892,-3.4556242443924816,4.60749778747558,-2.8485685292103256,12.063564104161486,0.8794646291326274,8.335530945818533,-6.78988479876179,82.75861464177787,27.813759138524503,3.7280331583429507,7,-3.950000762939453,-4.349998474121094,6.48750114440918,13.950000762939453,4.5,0,0.04191615174828622,-1.1568601638373228,92.0999984741211,-1.2857096146615106,90.05000305175781,-1.0396064135316876,89.3499984741211,0.04191615174828622 4240,2022-07-05,90.3000030517578,92.0,88.75,91.8000030517578,110062.0,-0.016875290670799625,2.4210636213237735,4.999949137887188,63.80512773671586,47.5114705866127,-2.5303554414795,-3.3638027492084177,2.5619217029879593,10.767068908168085,46.61097555329483,3.25,-2.461615320305384,3.2200023651122933,-3.785288913119828,10.225293643344415,-0.28264327400377454,6.722648004228361,-3.9135078085966057,64.94256905481399,4.058555747605077,3.502645639116062,7,-1.9250030517577983,-2.8250045776367045,7.649997711181655,15.499996185302749,7.949996948242202,1,0.053156093689299855,-4.499949137887401,91.8499984741211,-1.1568601638373228,92.0999984741211,-1.2857096146615106,90.05000305175781,0.053156093689299855 4241,2022-07-06,91.3499984741211,92.3499984741211,90.6500015258789,91.0,90062.0,0.011627855890120609,-2.2381035422343323,-0.23333231608072916,75.89746238215014,52.57150624385757,-2.9412081632338243,-4.793451131221133,1.3802973253579296,9.783309842602876,45.89153605672527,2.0499954223632955,-1.5314819366375048,4.354998016357428,-2.381383256115015,11.09137928882987,0.9868073801212063,7.723188652593649,-3.849342714006312,65.81195689456175,-2.2779550012396044,3.3681906362362204,7,-2.9749984741210938,-3.875,6.600002288818359,14.450000762939453,5.4500045776367045,2,0.031198670188576916,2.4210636213237735,90.3000030517578,-4.499949137887401,91.8499984741211,-1.1568601638373228,92.0999984741211,0.031198670188576916 4242,2022-07-07,93.0999984741211,93.8499984741211,91.5,92.5500030517578,88047.0,0.01915708844259867,1.2926865577211506,1.5714223433242913,76.14215478396582,56.938178636477076,-4.086257024964652,-6.693680948270881,-0.5207840393815673,8.103369224184888,44.77898638994533,2.5,-0.4232709554866858,5.9824981689453125,-1.113257401490955,13.07825373938158,2.4346203837271787,9.530375954163446,-4.6634478797653,85.294113247176,12.278657557821731,3.547877785218131,7,-4.474998474121094,-5.625,4.575000762939453,12.700000762939453,2.25,3,0.008592943768739092,-2.2381035422343323,91.3499984741211,2.4210636213237735,90.3000030517578,-4.499949137887401,91.8499984741211,0.008592943768739092 4243,2022-07-08,93.1500015258789,94.3499984741211,92.1999969482422,93.0500030517578,68054.0,0.0005370897161907084,-1.3888764087805552,0.1818169207507598,75.71062844579829,61.824342383015626,-3.702598970212634,-6.738704085120361,-0.7614757990058934,8.075568139886485,43.11883178001906,2.150001525878892,0.4753500300335105,5.810000991821283,-1.7580474545778344,13.378049438220401,2.0259767686217174,9.59402521502085,-3.739030313165358,78.57147722829471,1.7517619848950972,3.7840242231995607,7,-3.6500015258789062,-5.8000030517578125,2.2749977111816406,12.64999771118164,4.150001525878892,4,0.00644120734613618,1.2926865577211506,93.0999984741211,-2.2381035422343323,91.3499984741211,2.4210636213237735,90.3000030517578,0.00644120734613618 4244,2022-07-11,95.4000015258789,96.4000015258789,93.0,93.0,80147.0,0.02415458897630729,-1.8333328035146055,24.000381475544007,79.3427398210207,67.0733566317618,-4.926515923736972,-8.694124017780979,-3.1461012287842607,5.809664907962997,40.6379307887407,3.4000015258789062,1.34556091511773,7.590000915527341,-0.7552840467923545,15.935285877847036,3.417358434367486,11.762643396687196,-5.001224860883852,86.92810718250007,7.408599771772657,4.17264248115985,7,-4.875,-7.200000762939453,0.024997711181640625,10.39999771118164,1.6999969482421875,0,-0.006289292080968623,-1.3888764087805552,93.1500015258789,1.2926865577211506,93.0999984741211,-2.2381035422343323,91.3499984741211,-0.006289292080968623 4245,2022-07-12,95.9000015258789,97.75,94.6500015258789,95.0,116787.0,0.005241090062921616,-2.8750017881410486,0.3750003973640459,77.31960303524268,70.41883558914422,-4.207215153444253,-8.744615167213453,-3.787363528361297,5.316306929202227,37.976487284438534,3.0999984741210938,2.033419183303664,7.520000839233404,-1.4101605817066343,16.450162260173443,3.054920128763385,11.985081549703423,-4.300979888707076,73.94367786325327,-3.8109172881219138,4.46508071047002,7,-3.2750015258789062,-7.025001525878906,-1.0000019073486328,9.89999771118164,0.29999542236329546,1,0.004692356007113929,-1.8333328035146055,95.4000015258789,-1.3888764087805552,93.1500015258789,1.2926865577211506,93.0999984741211,0.004692356007113929 4246,2022-07-13,95.3499984741211,96.0500030517578,92.5500030517578,95.5,110326.0,-0.005735172502676078,4.599965820521242,-0.16666807951511042,73.60000553385638,72.70092064571816,-3.0358607891533467,-7.724294512700396,-3.3492409753636707,5.867905090694393,34.945894053977646,3.5,3.127135324497715,6.41999778747558,-2.8148551944981506,15.654850769449311,1.802571296488722,11.037424278462439,2.4000015258789062,61.59997558593751,-14.118602399645944,4.617426490986863,7,-2.0999984741210938,-6.474998474121094,-1.0,10.450000762939453,1.4500045776367045,2,0.030414279730334615,-2.8750017881410486,95.9000015258789,-1.8333328035146055,95.4000015258789,-1.3888764087805552,93.1500015258789,0.030414279730334615 4247,2022-07-14,92.25,96.0999984741211,92.0500030517578,95.4499969482422,71772.0,-0.03251178315396053,-1.2500031789224626,21.33309597680697,60.635698645847036,72.29907138086323,0.4570938247392604,-3.9610341185841804,-0.354318847907507,8.892090837603874,31.477669850148793,4.0499954223632955,4.239373754637015,2.7699993133544893,-5.827208378834072,11.367207005543051,-1.5286045327397915,7.06860315944877,5.5,3.5087202687692303,-66.71164475197959,4.29860384609428,7,1.0,-3.375,1.9750003814697266,13.549999237060547,4.900001525878906,3,0.049322526306317505,4.599965820521242,95.3499984741211,-2.8750017881410486,95.9000015258789,-1.8333328035146055,95.4000015258789,0.049322526306317505 4248,2022-07-15,93.5999984741211,93.9499969482422,91.0999984741211,92.5999984741211,81099.0,0.014634129800770612,2.3529454003643773,-0.3125002980235067,70.69408700024984,72.57194526498297,-0.735052104023751,-4.701486142604892,-1.7733065687335028,7.4142816223948245,27.811612806579483,2.849998474121108,4.748235199830603,3.579998016357422,-4.597016286237732,11.757012318952576,-0.5085091349401551,7.668505167654999,3.922001647949216,37.59397633626233,-34.30606185568077,4.088507151297575,7,-0.34999847412109375,-4.724998474121094,0.037502288818359375,12.200000762939453,3.8000030517578125,4,0.018696581501375098,-1.2500031789224626,92.25,4.599965820521242,95.3499984741211,-2.8750017881410486,95.9000015258789,0.018696581501375098 4249,2022-07-18,92.1500015258789,94.0,91.1999969482422,93.5,95735.0,-0.015491420639745956,1.3829828679399527,-1.3499984741210938,66.58596375203895,72.8809270444633,0.8515222047977318,-2.6842193865885235,-0.33642305032736886,8.796994086887366,24.3574396356006,2.8000030517577983,5.041837127866302,1.6825008392333984,-5.879471214631579,9.244472893098376,-2.098485187699083,5.46348686616588,4.986678497314443,15.789515952314574,-57.46636406038964,3.7809860269324873,7,2.049999237060547,-3.2750015258789062,0.1874980926513672,12.674999237060547,3.5,0,0.05588715616496853,2.3529454003643773,93.5999984741211,-1.2500031789224626,92.25,4.599965820521242,95.3499984741211,0.05588715616496853 4250,2022-07-19,92.75,93.9000015258789,91.1999969482422,92.0999984741211,108719.0,0.006511106502288921,-1.2040812513429406,-0.4814831559732575,59.883731503696914,71.10162361352405,0.7102989487398759,-2.644003788177315,-0.9928021661957018,8.102977804732603,21.10009833315272,2.7000045776367045,4.916652680716524,1.7899993896484432,-4.933296911102985,8.513295690399872,-1.571648760727271,5.1516475400241575,4.02447913024902,33.000030517578125,-36.20239066275151,3.361648150375712,7,1.6749992370605469,-3.875,-2.012502670288086,10.474998474121094,3.0999984741210938,1,0.04690025309025447,1.3829828679399527,92.1500015258789,2.3529454003643773,93.5999984741211,-1.2500031789224626,92.25,0.04690025309025447 4251,2022-07-20,92.5500030517578,94.3000030517578,92.1500015258789,93.1999969482422,56633.0,-0.002156301328756882,-1.9655255874645958,-0.9999882624975495,57.485038147014414,69.0286106538628,1.2275025196167633,-1.9742255042649646,-0.8607317686847864,8.200452601234602,18.510753792262353,2.150001525878892,4.727590161073607,1.22750244140623,-4.972281898679256,7.427286781491716,-1.8723897286365059,4.327394611448966,3.884007239123548,29.00009155273409,-35.88662687412267,3.0998921700427404,7,1.8749961853027486,-3.6750030517577983,-2.462503433227525,10.024997711181655,4.349998474121108,2,0.03943807429636892,-1.2040812513429406,92.75,1.3829828679399527,92.1500015258789,2.3529454003643773,93.5999984741211,0.03943807429636892 4252,2022-07-21,93.25,93.5999984741211,92.0500030517578,92.5,57984.0,0.007563445976881633,1.1379292201164075,-1.1538569885909633,53.74593740509842,66.58808942711836,0.6157763890211072,-2.258389737514989,-1.5590576465737485,7.3865926660101024,16.592091138686616,1.5499954223632955,4.768725618124648,1.5899993896484403,-4.227540597090496,7.407539376387376,-1.3187706037210347,4.498769383017915,2.863969581875736,67.1874515712957,5.9948182007555175,2.908769993369471,7,1.1749992370605469,-4.375,-3.575002670288086,8.974998474121094,3.5,3,0.03806973782045886,-1.9655255874645958,92.5500030517578,-1.2040812513429406,92.75,1.3829828679399527,92.1500015258789,0.03806973782045886 4253,2022-07-22,91.75,93.0999984741211,91.75,93.0999984741211,50423.0,-0.01608579088471851,1.0,-1.7999979654947917,49.698799472192434,63.29431827724856,2.119153382258503,-0.4797665695586488,-0.13281060978414416,8.776423344721607,15.000374621089858,1.5,4.4484127742120165,-0.1025005340576115,-5.644441994641724,5.439440926526501,-2.8734712643496607,2.6684701962344377,4.063131315410459,17.741998995874916,-39.04047076422953,2.7709707302920537,7,2.674999237060547,-2.875,-3.325002670288086,9.224998474121094,3.3000030517577983,4,0.05885560246189536,1.1379292201164075,93.25,-1.9655255874645958,92.5500030517578,-1.2040812513429406,92.75,0.05885560246189536 4254,2022-07-25,90.0,92.3000030517578,89.9000015258789,91.5500030517578,71293.0,-0.019073569482288777,-1.7428588867187338,1.1481517064431617,49.10713312576525,60.15959939841773,3.3778232916180286,1.7082947679664642,1.5328638709704308,10.442482295049842,12.893548755125561,2.400001525878892,3.9286078662050983,-2.075000381469721,-6.856708005252784,2.7067072423133425,-4.4658541933612526,0.3158534304218108,5.530343344933101,2.2726918055129364,-51.26847659590402,2.3908538118915352,7,3.0,0.09999847412109375,-2.3374996185302734,10.5,5.75,0,0.08222223917643223,1.0,91.75,1.1379292201164075,93.25,-1.9655255874645958,92.5500030517578,0.08222223917643223 4255,2022-07-26,89.44999694824219,90.3499984741211,88.5,90.0,85274.0,-0.00611114501953125,1.95999755859375,0.3548399799175075,44.17177282371461,56.88979576395754,3.259440802086928,2.7248506415190263,1.9549500464152914,10.941697234046387,10.830216066161684,1.8499984741210938,3.3861014047472224,-2.832503128051755,-6.636556057748777,0.971549801645267,-4.734529592900273,-0.9304766632032369,5.629919051166581,16.379249110123713,-34.13874515350828,1.9020264648485112,7,2.8500022888183594,0.6500015258789062,-1.8374977111816406,11.050003051757812,6.100006103515611,1,0.06931251860437948,-1.7428588867187338,90.0,1.0,91.75,1.1379292201164075,93.25,0.06931251860437948 4256,2022-07-27,89.69999694824219,90.1999969482422,89.1500015258789,89.55000305175781,79384.0,0.002794857557621322,-1.2105237796945318,-0.27271466222777085,38.51350480574682,54.43177422616863,2.3732804449342666,2.6376497567824373,1.5192724666969468,10.657495107485971,10.019727077791536,1.0499954223632955,2.4788283913159574,-2.6000030517578097,-6.350091348255276,1.1500852447396568,-4.475047200006543,-0.7249589035090764,4.72192745122571,23.529358966112017,-21.65653333191653,1.8750441482487357,7,1.7000045776367188,0.40000152587890625,-2.162496566772461,9.800003051757812,5.100006103515611,2,0.06856189225321296,1.95999755859375,89.44999694824219,-1.7428588867187338,90.0,1.0,91.75,0.06856189225321296 4257,2022-07-28,104.1999969482422,105.5,91.3499984741211,91.3499984741211,275383.0,0.16164994975826663,-1.2023351293583293,85.67014242115981,68.88888599073256,54.23119633622226,-11.458313461821461,-11.328745130734532,-12.924371055805963,-3.759845165802588,9.869109349649154,15.800003051757812,1.9635658801543627,11.192497253417983,4.812654897053463,17.572339609782503,8.002576075235723,14.382418431600243,-15.699996948242202,92.35292322495413,49.267211575009156,3.1899211781822627,7,-7.199996948242202,-9.749996185302749,-17.29999732971193,-5.7999954223632955,-7.199996948242202,3,-0.07005753969445239,-1.2105237796945318,89.69999694824219,1.95999755859375,89.44999694824219,-1.7428588867187338,90.0,-0.07005753969445239 4258,2022-07-29,98.8000030517578,104.8000030517578,98.6999969482422,102.4000015258789,181969.0,-0.051823359449488904,-2.2105205039401787,-0.2801555565451018,55.246918158932104,52.97130238143262,-5.859295826977757,-5.692947666952833,-7.563456803792334,1.6184787850577749,10.38520122595491,6.100006103515597,1.4486965880750944,5.457503128051741,-1.4069189382380358,12.321925194341517,2.0252920949068454,8.889714161196636,-9.960003051757795,60.58825324563411,22.096207871015444,3.432211033144889,7,-1.8000030517577983,-4.350002288818345,-12.425003051757798,-0.8500022888183452,-1.7000045776367045,4,-0.020749018101587247,-1.2023351293583293,104.1999969482422,-1.2105237796945318,89.69999694824219,1.95999755859375,89.44999694824219,-0.020749018101587247 4259,2022-08-01,95.6999969482422,99.8000030517578,95.6999969482422,98.9499969482422,83411.0,-0.03137657902592994,-1.523080679086521,0.9027781604250387,49.7142791125225,51.84136322685769,-2.461633129303337,-2.413459855752791,-4.5522536417579005,4.709225457430847,10.926203086752103,4.100006103515597,1.3624576495232361,2.1649971008300923,-4.739013726994784,9.069007928654969,-1.2870083130823389,5.6170025147425235,-6.526796948242193,42.352923224954125,8.000536399790526,3.4520054139124356,8,1.3000030517577983,-1.2499961853027486,-9.399997711181655,2.2500038146972514,3.5500030517577983,0,-0.00679199495519256,-2.2105205039401787,98.8000030517578,-1.2023351293583293,104.1999969482422,-1.2105237796945318,89.69999694824219,-0.00679199495519256 4260,2022-08-02,95.0999984741211,96.5999984741211,94.3000030517578,95.0,98412.0,-0.006269576732020221,-2.0666761610725572,-0.030768761268028848,49.64336649490909,50.970066376623755,-1.6687146332915006,-1.5129916321582897,-4.0305183646225515,5.289994651126179,10.515311335248162,2.2999954223632955,0.9282463606355975,1.3249988555908203,-5.437786382007289,8.08778409318893,-2.0563937632082343,4.706391474389875,-5.600262474121081,36.391422039946306,5.2590644927468375,3.3813926187990515,8,1.9000015258789062,-0.024997711181640625,-8.499998092651367,2.8500022888183594,4.400001525878906,1,0.006834926775059591,-1.523080679086521,95.6999969482422,-2.2105205039401787,98.8000030517578,-1.2023351293583293,104.1999969482422,0.006834926775059591 4261,2022-08-03,94.1999969482422,95.5500030517578,91.5,94.6500015258789,104950.0,-0.009463738594315596,2.5999905056745876,-4.500114442664083,52.96803271188009,50.88363252182172,-0.5699881701522571,-0.40952432739980793,-3.267596636886381,6.161825419949267,9.948214302849237,4.050003051757798,0.6470660487335067,0.2824974060058736,-6.384568111527727,6.9495629235394745,-3.051035352760934,3.616030164772681,-4.380255668242185,20.1413298006276,-13.886862086790376,3.333532758766801,8,2.8000030517577983,0.8750038146972514,-7.599996566772475,3.7500038146972514,6.7000045776367045,2,0.014331275448526304,-2.0666761610725572,95.0999984741211,-1.523080679086521,95.6999969482422,-2.2105205039401787,98.8000030517578,0.014331275448526304 4262,2022-08-04,93.9000015258789,95.0,93.6500015258789,94.0,49356.0,-0.0031846648840989644,-3.5000063578449447,0.2222165708763612,50.47170309264104,50.96951070187156,-0.18784790052414735,-0.04903575716595299,-3.1061577827696567,6.386911688090265,9.901108191799246,1.3499984741210938,0.527428111889364,-0.05749816894531534,-6.7135025079134465,6.598506170022816,-3.385500338429381,3.2705040005387502,-3.766655071478894,18.04512011417704,-14.890412131064338,3.3280021694840647,8,3.0999984741210938,2.5999984741210938,-7.17500114440918,3.6999969482421875,6.6999969482421875,3,0.009584680631031128,2.5999905056745876,94.1999969482422,-2.0666761610725572,95.0999984741211,-1.523080679086521,95.6999969482422,0.009584680631031128 4263,2022-08-05,93.75,94.8000030517578,93.0,93.6500015258789,43455.0,-0.0015974603135396892,-1.5714301284461463,-1.0,52.62294897434646,51.36015690726947,0.3080871122894564,0.15623093713531944,-3.070298414079531,6.443605760776478,9.968455234239986,1.8000030517577983,0.47858779018601183,-0.23749961853027912,-6.883580747701956,6.4085815106413975,-3.5605401831161174,3.085540946055559,-3.3093204746879934,27.108423767669443,-7.665659190690192,3.3230405645858414,8,3.25,3.25,-6.187501907348633,3.3499984741210938,7.849998474121094,4,0.03466666666666662,-3.5000063578449447,93.9000015258789,2.5999905056745876,94.1999969482422,-2.0666761610725572,95.0999984741211,0.03466666666666662 4264,2022-08-08,94.8000030517578,95.3000030517578,93.1999969482422,93.5999984741211,50185.0,0.011200032552083128,-1.0999980926586446,12.000228885328308,53.311798471557246,52.37571531258533,0.011810103211630008,-0.991881523112454,-4.210088647777226,5.258350656651643,10.580578962493222,2.1000061035155966,0.4924689406140317,0.8425033569335767,-5.782113788962434,7.467120502829587,-2.4698052160144357,4.154811929881589,-4.058137116952025,64.7059615508317,28.48028782873734,3.312308572948008,8,2.524997711181655,2.1999969482422017,-6.8250045776367045,1.9499969482422017,8.099998474121108,0,0.02426155430720356,-1.5714301284461463,93.75,-3.5000063578449447,93.9000015258789,2.5999905056745876,94.1999969482422,0.02426155430720356 4265,2022-08-09,96.3499984741211,96.8000030517578,94.5999984741211,94.9000015258789,46807.0,0.01635016215682028,-1.1463427342220496,1.2083261808032593,55.8823466887124,54.30558663291483,-0.5101361642391709,-2.641886652846779,-5.777295025115805,3.5711628374491653,10.933887750387996,2.2000045776367045,0.7527489506732081,2.3699989318847656,-4.2853825194583095,9.02538038322784,-0.957691793786779,5.69768965755631,-5.312969858011442,91.50935248070364,52.123735348768264,3.3276907256715402,8,2.075000762939453,0.6500015258789062,-8.649999618530273,-0.049999237060546875,5.75,1,0.030098615171829213,-1.0999980926586446,94.8000030517578,-1.5714301284461463,93.75,-3.5000063578449447,93.9000015258789,0.030098615171829213 4266,2022-08-10,98.25,99.5,96.0,96.0,96896.0,0.01971978781493422,-2.111111111111111,1.5517274037905016,57.46268656716418,53.036008919185,-1.1954948434576664,-4.546593932065008,-7.679231906639089,1.5100935386519154,11.879327133472952,3.5,1.2486640191702918,4.125000381469732,-2.7778211948228346,11.0278219577623,0.6735895933234559,7.576411169616009,-6.923711956212543,80.76923076923077,43.04557121256422,3.451410788146281,8,-0.09999847412109375,-1.25,-10.325000762939453,-2.5999984741210938,3.4499969482422017,2,0.012722646310432628,-1.1463427342220496,96.3499984741211,-1.0999980926586446,94.8000030517578,-1.5714301284461463,93.75,0.012722646310432628 4267,2022-08-11,96.8000030517578,98.3000030517578,92.1500015258789,98.1500015258789,114663.0,-0.01475823865895376,6.4545404103224415,-0.5999993218316035,57.548585220458705,53.29174970379907,-1.011998258851463,-2.8862225848069585,-6.267402011573964,2.784165789091091,12.341931767694827,6.150001525878892,1.916243244242878,2.447503280639637,-4.494927441139794,9.389934002419068,-1.0237120802500783,5.9187186415293525,-5.190240768846095,63.265340016753335,22.0634446154611,3.4712153608897127,8,-1.150001525878892,0.1999969482422017,-8.875003814697251,-1.150001525878892,2.1499938964844034,3,0.0423553548023019,-2.111111111111111,98.25,-1.1463427342220496,96.3499984741211,-1.0999980926586446,94.8000030517578,0.0423553548023019 4268,2022-08-12,95.3499984741211,97.0999984741211,95.0999984741211,96.75,46908.0,-0.014979385660364164,-1.1052614671715448,1.0370393394632182,58.06937892588717,54.22009412750626,-0.11492788541286814,-1.368556822723491,-4.879648074785962,4.029665695369957,12.535771620735389,2.0,2.6966870370364973,0.9099987030029268,-6.036609799483315,7.856607205489169,-2.5633055482401943,4.383302954246048,-3.462431436867618,43.53738248394453,-2.4818548919160506,3.4733042512431203,8,0.15000152587890625,1.6500015258789062,-7.299999237060547,-0.25,4.0500030517578125,4,0.05506030502375836,6.4545404103224415,96.8000030517578,-2.111111111111111,98.25,-1.1463427342220496,96.3499984741211,0.05506030502375836 4269,2022-08-15,97.3000030517578,98.5,95.25,95.25,47785.0,0.02045101844617192,-2.170726987175193,-1.4642862981673024,61.36035515214842,55.5219817560884,-2.0272954077329928,-3.0703733814033143,-6.836677873491112,1.8676539011640756,12.876056623010562,3.25,1.5318370961653471,2.6025032043456946,-4.3684501704367875,9.573456579128177,-0.8829734830455465,6.087979891736936,-5.150001525878892,70.0680625174514,19.461011836103637,3.4854766873912437,8,-1.8000030517577983,-0.3000030517577983,-8.875003814697251,-6.7000045776367045,-0.3500061035155966,0,0.04419316842236842,-1.1052614671715448,95.3499984741211,6.4545404103224415,96.8000030517578,-2.111111111111111,98.25,0.04419316842236842 4270,2022-08-16,97.0999984741211,98.0,96.4499969482422,97.0,47454.0,-0.0020555454405311036,-1.5833285649799786,0.04877967085724527,60.72463752091173,56.38382673486969,-1.691651189131477,-2.664372125967816,-6.659062650059909,1.872294842137265,13.234731049644033,1.5500030517577983,1.1741224025732038,2.1849987030029325,-4.80153762260646,9.171535028612325,-1.308269459801764,5.678266865807629,-4.6829969787597605,67.34691123638775,12.764697533123496,3.4932681628046987,8,-1.2749977111816406,-0.09999847412109375,-7.737497329711914,-6.5,-0.6999969482421875,1,0.05973226717715785,-2.170726987175193,97.3000030517578,-1.1052614671715448,95.3499984741211,6.4545404103224415,96.8000030517578,0.05973226717715785 4271,2022-08-17,96.1999969482422,97.5999984741211,96.1999969482422,97.25,38545.0,-0.009268810916807202,-1.6666618226207708,-10.500190737773567,30.861252402893157,54.20488776934215,-0.5343024368095968,-1.5567152611462376,-5.776251234182396,2.5848847605385146,13.74395806182919,1.400001525878892,1.234542396899613,1.1024974822998246,-5.814261907661631,8.01925687226128,-2.3558822126809105,4.56087717728056,-3.521335482788089,63.779470796232864,13.39770507971786,3.458379694980731,8,-0.3749961853027486,0.8000030517577983,-5.449996948242202,-6.649997711181655,-2.1499938964844034,2,0.061330579137681474,-1.5833285649799786,97.0999984741211,-2.170726987175193,97.3000030517578,-1.1052614671715448,95.3499984741211,0.061330579137681474 4272,2022-08-18,96.8000030517578,97.0999984741211,95.5,96.0,43523.0,0.006237069880973278,1.2857220708446866,-0.7619054539113217,43.78882811707737,53.223318785201144,-0.7595584777550357,-1.978569885125907,-6.309458687355416,1.7822878612259387,14.168753740164131,1.5999984741210938,1.3642609457287165,1.5250034332275249,-5.374310800858225,8.424317667313275,-1.9246536838153503,4.9746605502704,-3.8649148156127637,50.000112196927624,0.8718321957450215,3.449657117042877,8,-0.9750022888183452,0.1999969482422017,-5.737503051757798,-7.4500045776367045,-3.3000030517577983,3,0.05061977006203633,-1.6666618226207708,96.1999969482422,-1.5833285649799786,97.0999984741211,-2.170726987175193,97.3000030517578,0.05061977006203633 4273,2022-08-19,97.1500015258789,97.8499984741211,96.5,96.5,37928.0,0.0036156866021375134,-3.1538317076892377,0.8124988079116664,55.43072316870428,53.458754862661934,-0.6443028162720736,-2.0061261447358447,-6.524350161102859,1.1873641051102624,14.576034395187962,1.3499984741210938,1.447933360012911,1.6050018310546932,-5.134271271963769,8.344274934073155,-1.7646347204545378,4.974638382563924,-3.963615054456767,58.46158541165865,8.12612244337717,3.3696365515092297,8,-1.3250007629394531,-0.15000152587890625,-6.087501525878906,-8.0,-4.150001525878906,4,0.01852800199785709,1.2857220708446866,96.8000030517578,-1.6666618226207708,96.1999969482422,-1.5833285649799786,97.0999984741211,0.01852800199785709 4274,2022-08-22,97.4000015258789,98.4000015258789,96.4499969482422,97.5,42659.0,0.0025733401551559787,1.0526347490533385,-0.1538434451917321,58.846155200482684,53.78806691952529,-0.5439052128034518,-1.7637391312941588,-6.5465102366323435,0.6930027215908012,14.397496416014565,1.9500045776367045,1.6845296153184677,1.485001754760745,-4.767417875304787,7.737421384826277,-1.641208060272021,4.611211569793511,-3.967342783885215,65.51725952292632,12.863686691532813,3.1262098150327633,8,-1.5750007629394531,-0.40000152587890625,-6.337501525878906,-8.25,-4.5500030517578125,0,0.02053388058180472,-3.1538317076892377,97.1500015258789,1.2857220708446866,96.8000030517578,-1.6666618226207708,96.1999969482422,0.02053388058180472 4275,2022-08-23,95.6500015258789,97.3000030517578,95.3000030517578,97.1500015258789,55875.0,-0.017967145509079185,1.2222184546264072,15.00022888532845,55.23466837506172,53.54050934262502,1.2252010528681296,0.5002115570818546,-4.535951017729474,2.1508566899537414,13.624229971048802,2.099998474121108,1.8348034701736964,-0.5749984741210881,-6.043425132803293,4.893428184561117,-3.3092118034621905,2.1592148552200143,-1.9759959587250933,11.290278916035188,-43.59731255527046,2.734213329341103,8,-0.3250007629394531,1.3499984741210938,-4.11250114440918,-6.775001525878906,-3.4500045776367045,1,0.013591169907211986,1.0526347490533385,97.4000015258789,-3.1538317076892377,97.1500015258789,1.2857220708446866,96.8000030517578,0.013591169907211986 4276,2022-08-24,95.8499984741211,95.8499984741211,94.5500030517578,95.5,55066.0,0.0020909246738285425,6.428577656675831,-0.23333231608072916,57.09089012463368,53.489654331977796,0.7252274797863976,0.8269807458162575,-4.462856861048522,1.6297666542576792,12.723391923517571,1.2999954223632955,1.9014462016212121,-0.6825016021728487,-5.21812349899966,3.853120294653962,-2.950312550586247,1.5853093462405496,-1.939473018310352,33.766128249182316,-24.716768997801395,2.267810948413402,8,0.6750030517578125,1.1500015258789062,-4.19999885559082,-6.974998474121094,-2.2999954223632955,2,0.0057381644289364875,1.2222184546264072,95.6500015258789,1.0526347490533385,97.4000015258789,-3.1538317076892377,97.1500015258789,0.0057381644289364875 4277,2022-08-25,96.9000015258789,97.9000015258789,96.25,96.25,31895.0,0.010954648601703587,-4.076915853844619,1.8571553133514986,60.75084613273469,53.78759513273863,-0.3454241041772832,-0.8410835789621416,-5.121999627473599,0.22479194033729755,11.021386362584028,2.0500030517578125,1.7748747958431466,0.7325012207031278,-2.03560342566513,3.5006058670713855,-0.6515511024810081,2.116553543887264,-2.75768657918438,61.03894559744142,-1.3542580132622604,1.3840523231841315,8,-0.375,0.09999847412109375,-5.250001907348633,-8.025001525878906,-2.0,3,-0.029411748495792978,6.428577656675831,95.8499984741211,1.2222184546264072,95.6500015258789,1.0526347490533385,97.4000015258789,-0.029411748495792978 4278,2022-08-26,96.75,99.1500015258789,96.75,97.9000015258789,65470.0,-0.0015480033386671144,-3.173910159022908,-1.7692289634611547,57.09089012463373,53.313210129681444,0.02687861995524088,-0.8986099192396182,-4.624791030809405,0.04887679802791922,9.347821569965184,2.4000015258789062,1.4146462848655261,0.6849998474121151,-1.8111245333878685,3.1811242282120986,-0.5630623429878767,1.9330620378121068,-2.380531352239359,47.826036478469504,-13.684949028686944,1.2480621903999944,8,0.10000228881835938,0.25,-5.100000381469727,-7.875,0.6999969482422017,4,-0.03359173126614989,-4.076915853844619,96.9000015258789,6.428577656675831,95.8499984741211,1.2222184546264072,95.6500015258789,-0.03359173126614989 4279,2022-08-29,95.0500030517578,96.9000015258789,94.6999969482422,96.0999984741211,34550.0,-0.017571027888808266,-1.514279984479724,0.9130382862412468,45.32376312020996,51.6020018629368,1.5356375744620294,0.7907357587462656,-2.6030774388674303,1.427326747605278,8.291482711886788,2.2000045776367045,1.0975449295761734,-0.9824974060058764,-3.51528835934495,1.5502935473331974,-2.2488928826754204,0.28389807066366757,-0.4579237769523701,10.869568822966443,-44.91163099526864,1.2663954766695387,8,1.799999237060561,1.9499969482422017,-3.400003433227525,-6.175003051757798,4.5,0,-0.021567627416503088,-3.173910159022908,96.75,-4.076915853844619,96.9000015258789,6.428577656675831,95.8499984741211,-0.021567627416503088 4280,2022-08-30,95.75,95.75,94.4000015258789,95.0,56066.0,0.007364512633008857,2.5999959309895835,-0.714288828337865,40.157489775419656,52.63491712655086,0.6973373203298507,0.1496023030295106,-2.9569193886889877,0.42255598888785073,7.552568976041996,1.3499984741210938,0.8773035183207156,-0.3150005340576172,-2.8138640240722737,2.1838629559570393,-1.5644322790649454,0.934431210949711,9.75,28.4210205078125,-23.19971079030141,1.2494317450073313,8,1.0250015258789062,1.25,-4.200000762939453,-6.875,4.349998474121094,1,-0.030287222202390662,-1.514279984479724,95.0500030517578,-3.173910159022908,96.75,-4.076915853844619,96.9000015258789,-0.030287222202390662 4281,2022-08-31,95.5500030517578,96.8000030517578,95.5500030517578,95.9000015258789,135546.0,-0.0020887409738088447,-6.142888283378166,-0.4666646321614773,44.54149053556292,52.71854628416036,0.8889153492107909,0.48056273976125397,-2.483325517664966,0.3151188425666902,7.643614571127502,1.25,0.3357186797508973,-0.582497787475603,-2.938067770165148,1.7730721952139419,-1.7602827788203825,0.5952872038691766,9.727996978759776,24.210558439555623,-24.865768855572856,1.1777849913447758,8,1.224998474121108,1.7749977111816548,-4.350004196166978,-6.675003051757798,3.9499969482422017,2,-0.03506024067525104,2.5999959309895835,95.75,-1.514279984479724,95.0500030517578,-3.173910159022908,96.75,-0.03506024067525104 4282,2022-09-01,94.8000030517578,94.9499969482422,93.25,94.9000015258789,65320.0,-0.007849293312881866,16.000877427228488,0.2857111716621543,47.44188357197345,51.83089744007916,1.4811379971585268,1.3717774752148983,-1.5014880914835516,0.7533957839597747,7.542919298142698,2.3000030517577983,-0.21096799404747912,-1.3774978637695483,-3.5831064687903194,0.8281107412512227,-2.480302166279941,-0.27469356125915567,10.260437008666997,26.271231371027465,-22.53473751702133,1.1028043025103855,9,1.3999977111816548,3.6249961853027486,-4.050003051757798,-5.925003051757798,6.399993896484403,3,-0.01318565358397239,-6.142888283378166,95.5500030517578,2.5999959309895835,95.75,-1.514279984479724,95.0500030517578,-0.01318565358397239 4283,2022-09-02,97.0,97.6999969482422,95.75,96.0,60645.0,0.02320671811625452,-1.5999959309896024,-10.000152590217546,48.63634976473728,50.69647461388523,-0.8296174397142693,-0.6031788435697649,-3.484436610018406,-1.7470993315102703,7.827404896609671,2.8999938964844034,0.3118498024613814,0.6599990844726591,-1.2519020532568703,2.5719002222021885,-0.2959514843921056,1.6159496533374238,7.588022458007799,84.26972071253424,36.57719170611665,0.9559505688647643,9,-0.7999992370605469,1.1500015258789062,-1.2749996185302734,-4.25,3.0,4,-0.021649468805372107,16.000877427228488,94.8000030517578,-6.142888283378166,95.5500030517578,2.5999959309895835,95.75,-0.021649468805372107 4284,2022-09-05,97.0999984741211,97.4000015258789,95.0,95.5999984741211,46527.0,0.0010309121043412528,1.2857090956650632,1.5,50.0,50.11484479443393,-1.0914212186018517,-0.5502438523250532,-3.285990529599445,-2.1404849384850735,7.917569157231262,2.4000015258789062,0.4343914612034041,0.6449977874755888,-1.1499947932833408,2.4399903682345183,-0.252498502903876,1.5424940778550535,7.034503085566399,86.51687897543134,39.60400311343375,0.8974962903794634,9,-0.8999977111816406,-1.4499969482421875,-1.3749980926513672,-4.349998474121094,5.0,0,0.003604515753049986,-1.5999959309896024,97.0,16.000877427228488,94.8000030517578,-6.142888283378166,95.5500030517578,0.003604515753049986 4285,2022-09-06,99.25,99.6500015258789,97.4499969482422,97.5,78284.0,0.022142137586664612,-1.3783754804440917,1.1666666666666667,62.551459193079566,50.721574690927916,-2.9916659103815846,-2.6054264661928244,-5.098351534885921,-4.588720303743685,7.851648541769752,2.5500030517578125,0.3701151628970081,2.649999237060541,0.464641865916505,4.835356608204577,1.5573205514885302,3.742677922632552,4.449121497299998,93.74997764826354,46.94768711813032,1.0926786855720179,9,-2.799999237060547,-3.674999237060547,-3.5249996185302734,-6.5,1.3499984741210938,1,0.003022700773378295,1.2857090956650632,97.0999984741211,-1.5999959309896024,97.0,16.000877427228488,94.8000030517578,0.003022700773378295 4286,2022-09-07,99.5,99.6500015258789,98.6500015258789,99.0,82776.0,0.0025188916876575096,1.4999904632932155,0.2857142857142857,61.440676870238086,50.798222550650515,-2.983177589332442,-2.90596855327901,-5.131408009214795,-5.103400455698562,7.165156434950057,1.0,0.23721250026805762,2.837499237060541,0.3968625392503071,5.278135934870775,1.6171808881554313,4.057817585965651,3.781156637408003,97.65622671694119,49.1410058751158,1.2203183489051141,9,-3.049999237060547,-3.924999237060547,-3.4624996185302734,-6.75,2.0999984741210938,2,0.006030135418302551,-1.3783754804440917,99.25,1.2857090956650632,97.0999984741211,-1.5999959309896024,97.0,0.006030135418302551 4287,2022-09-08,100.9000015258789,101.1999969482422,99.3499984741211,99.75,104622.0,0.01407036709426035,1.114293188010881,2.3000030517578125,64.59145008472487,51.63161810177175,-4.197523927683264,-4.198308819602929,-6.316291656176688,-6.741870936068935,7.666858508896138,1.849998474121108,0.3290899382464261,4.032500839233393,0.9412102879925328,7.123791390474253,2.486855563612963,5.578146114853823,1.979908846032771,95.16136177376106,45.92541238597448,1.5456452756204273,9,-3.6750030517578125,-4.225002288818359,-4.86250114440918,-8.150001525878906,2.0999984741210938,3,-0.013875138797890263,1.4999904632932155,99.5,-1.3783754804440917,99.25,1.2857090956650632,97.0999984741211,-0.013875138797890263 4288,2022-09-09,100.5999984741211,101.8000030517578,100.0999984741211,100.6999969482422,48775.0,-0.0029732710329133383,-2.0909217014960313,-0.08695507951146639,62.403094815084614,53.52932162342449,-3.6810704385321316,-3.6731464849813733,-5.866309113194006,-6.670131989443931,8.248682248937385,1.7000045776367045,0.3867373414189643,3.4699977874755916,0.04741123676035386,6.892584338190829,1.7587045121179727,5.1812910628332105,1.8947154829141226,82.35288177809709,33.72330746904015,1.7112932753576164,9,-3.0749969482421875,-3.6249961853027344,-3.8499984741210938,-7.849998474121094,3.599998474121108,4,0.005964199634411083,1.114293188010881,100.9000015258789,1.4999904632932155,99.5,-1.3783754804440917,99.25,0.005964199634411083 4289,2022-09-12,101.5999984741211,102.0999984741211,100.0,100.5,57350.0,0.009940358003655891,1.0,-11.000152590217404,74.48559644940975,57.34355569831228,-4.083687987877042,-4.568725154824833,-6.693557802112252,-7.878931376917421,8.551308829867763,2.0999984741210938,0.32929925692297957,4.254998016357419,0.29016709288528375,8.219828939829554,2.2725825546213514,6.237413478093487,0.5249269246327088,89.24731535640743,34.41180358737213,1.9824154617360696,9,-3.924999237060547,-4.474998474121094,-4.599998474121094,-8.849998474121094,4.2000045776367045,0,-0.015748016714081325,-2.0909217014960313,100.5999984741211,1.114293188010881,100.9000015258789,1.4999904632932155,99.5,-0.015748016714081325 4290,2022-09-13,102.9000015258789,104.9000015258789,102.8000030517578,103.0,98750.0,0.012795305819703673,-13.000203453624058,-0.0909078298503943,76.60378510097277,60.90603287224671,-4.76376449113026,-5.704394516195876,-7.752173005808231,-9.385487515459772,9.105372978952436,3.3000030517578125,0.4035681603865271,5.265000915527338,0.5906485129749228,9.939353318079753,2.9278247142511304,7.602177116803546,-9.650001525878906,68.0,10.065635477094247,2.3371762012762085,9,-3.825000762939453,-4.375,-5.73750114440918,-10.150001525878906,0.1999969482421875,1,-0.007774567929006437,1.0,101.5999984741211,-2.0909217014960313,100.5999984741211,1.114293188010881,100.9000015258789,-0.007774567929006437 4291,2022-09-14,102.0999984741211,103.1999969482422,101.6999969482422,102.5,114647.0,-0.007774567929006437,-1.4999904632932748,4.0000762951094835,69.99998826246987,63.41248894896853,-3.282081503135913,-4.679642448317537,-6.748950986410335,-8.581633298676962,9.614082492852008,1.5,0.8201458184997392,4.16999778747558,-0.8546138253412465,9.194609400292407,1.657691981067174,6.6823035938839865,-8.61699844360352,49.54952230393842,-7.661986797935391,2.512305806408413,9,-2.1499977111816406,-3.5749969482421875,-4.38749885559082,-9.349998474121094,1.2000045776367045,2,-0.014691479161776821,-13.000203453624058,102.9000015258789,1.0,101.5999984741211,-2.0909217014960313,100.5999984741211,-0.014691479161776821 4292,2022-09-15,101.6999969482422,102.6999969482422,100.9000015258789,101.6999969482422,71884.0,-0.003917742721419093,-1.2500071525982783,-0.0,68.67923376695164,65.63947606032568,-2.0119654076503224,-4.104145209893602,-6.2026049726076025,-8.198429744739045,10.258833207745287,1.7999954223632955,1.2943956617235841,3.5249965667724723,-1.739730326362647,8.789723459907592,0.8926331202049056,6.157360013340039,-7.988656887817399,34.69380446646444,-22.725678677300102,2.632363446567563,9,-1.7499961853027486,-3.1749954223632955,-4.124996185302749,-8.949996948242202,0.10000610351559658,3,-0.0009832691949046568,-1.4999904632932748,102.0999984741211,-13.000203453624058,102.9000015258789,1.0,101.5999984741211,-0.0009832691949046568 4293,2022-09-16,98.9499969482422,101.8000030517578,98.9499969482422,101.0,162520.0,-0.027040315462345088,-1.7804896203172442,-100.0,63.63633938527374,67.15462488091165,1.1663888243999878,-1.277898341220336,-3.3368104130668854,-5.499751492427535,10.481769208711441,2.8500061035155966,1.6819826120435266,0.6849967956543139,-4.5674794490415,5.9374730403501275,-1.9412413266936,3.311234918002228,-5.01488365850831,0.0,-60.6925570404397,2.626238122347909,9,2.225002288818345,0.12500381469725141,-2.6249961853027486,-6.199996948242202,4.550003051757798,4,0.04092979461006174,-1.2500071525982783,101.6999969482422,-1.4999904632932748,102.0999984741211,-13.000203453624058,102.9000015258789,0.04092979461006174 4294,2022-09-19,99.4000015258789,99.5,97.75,98.75,53076.0,0.004547797791970565,3.117654450637729,-0.3170734430475872,62.98931939879331,67.20327601487986,1.203511922227463,-1.6552510080278324,-3.7359392281516506,-5.982216658539031,10.420683129791966,1.75,2.137854800029345,1.03500137329101,-4.22428439617596,6.29428714275798,-1.5946415114424752,3.664644258024495,-5.245590471422119,23.076939493045515,-39.97525884436723,2.6296428847334865,9,1.9249992370605469,-0.3250007629394531,-3.1500015258789062,-6.650001525878906,-1.4500045776367045,0,0.048289691636610454,-1.7804896203172442,98.9499969482422,-1.2500071525982783,101.6999969482422,-1.4999904632932748,102.0999984741211,0.048289691636610454 4295,2022-09-20,96.9499969482422,98.5,96.5,98.5,63926.0,-0.02464793299825896,1.580640080329983,-2.3846144817305555,54.2944549810062,66.40925136052076,3.67993549063803,0.9456221156198978,-1.2785981677462814,-3.5840389443050213,10.598142726287954,2.9000015258789062,2.391139548616536,-1.4800029754638473,-6.628982014656756,3.668976063729062,-4.054492495060302,1.0944865441326073,-2.5806740843569713,6.716375421040484,-58.718894923884505,2.5744895195964577,9,3.7500038146972514,2.1250038146972514,-0.6999969482422017,-4.199996948242202,6.350006103515597,1,0.09128423292514665,3.117654450637729,99.4000015258789,-1.7804896203172442,98.9499969482422,-1.2500071525982783,101.6999969482422,0.09128423292514665 4296,2022-09-21,96.4000015258789,97.6999969482422,96.4000015258789,96.5,57578.0,-0.005672980295779895,-25.000305180438218,0.06451501757218436,54.96893512224322,65.34008303135612,4.183937927719981,1.6221010527210922,-0.7097750401061091,-3.0704342087088037,11.019554898581784,1.2999954223632955,2.6275919941934376,-2.0574985504150334,-7.154066854907583,3.0390697540775164,-4.605782702661315,0.49078560183124864,-1.8200650887538075,0.0,-67.48155024624509,2.548284152246277,9,4.25,2.674999237060547,0.012498855590820312,-3.6500015258789062,3.4499969482421875,2,0.0695020419314365,1.580640080329983,96.9499969482422,3.117654450637729,99.4000015258789,-1.7804896203172442,98.9499969482422,0.0695020419314365 4297,2022-09-22,94.0500030517578,95.9499969482422,93.3000030517578,95.5,65752.0,-0.02437757714651323,1.2553227408787768,14.50019073777385,40.92309483633667,62.95341636705079,6.101743325412585,3.9501641950516557,1.7320696444180186,-0.7485069607032955,11.131390535196816,3.099998474121108,2.4611804689771617,-4.264997100830087,-9.69348713054373,1.1634929288835565,-6.979242115686901,-1.5507520859732722,10.849998474121108,8.823529411764707,-54.19905118349368,2.7142450148568202,9,5.049999237060561,5.024997711181655,2.3624973297119283,-1.3000030517577983,5.349998474121108,3,0.09835193726585545,-25.000305180438218,96.4000015258789,1.580640080329983,96.9499969482422,3.117654450637729,99.4000015258789,0.09835193726585545 4298,2022-09-23,93.5,94.5,92.6500015258789,94.1500015258789,56145.0,-0.005847985474866202,1.7407415779866289,0.44827785787196883,39.22157425744834,59.03519167905508,6.189600574626297,4.473563237779331,2.32590034866638,-0.21888140522963795,10.967201315835826,1.8499984741210938,2.26727212235609,-4.652500152587891,-10.459615026505347,1.1546147213295654,-7.556057589546626,-1.7489427156291555,11.16800155639649,12.408739612604876,-45.6739295989624,2.903557436958731,9,5.275001525878906,5.275001525878906,2.9125003814697266,-0.75,10.5,4,0.08877008611505666,1.2553227408787768,94.0500030517578,-25.000305180438218,96.4000015258789,1.580640080329983,96.9499969482422,0.08877008611505666 4299,2022-09-26,93.0,93.75,91.8499984741211,93.0,54285.0,-0.005347593582887722,1.5333353678385417,-0.0,29.23590566125729,53.77209396353114,5.969117493886515,5.07215984198298,2.911566475935473,0.2943512373007309,11.56406950582757,1.9000015258789062,1.8612507175304245,-5.049999999999997,-11.152543282423494,1.0525432824234997,-8.101271641211738,-1.9987283587882558,11.187281555175787,17.29325206022287,-34.779146389157845,3.0512716412117467,9,4.524997711181641,5.375,3.4125003814697266,-0.25,10.099998474121094,0,0.11290322580645151,1.7407415779866289,93.5,1.2553227408787768,94.0500030517578,-25.000305180438218,96.4000015258789,0.11290322580645151 4300,2022-09-27,92.8499984741211,94.25,92.6500015258789,93.1500015258789,73710.0,-0.001612919633106502,-3.571444141689373,-100.0,27.75922173134458,49.07867546007277,5.07756633671741,5.263629929644026,3.127914644747335,0.432098365307624,12.225295016817775,1.5999984741210938,1.4673848031031582,-5.055001449584964,-11.514990521881998,1.4049876227120706,-8.284995985733474,-1.8250069134364537,10.597046096191406,17.094021552719088,-28.005598004587466,3.2299945361485154,9,4.424999237060547,5.525001525878906,3.562501907348633,-0.09999847412109375,9.550003051757812,1,0.054927286569019795,1.5333353678385417,93.0,1.7407415779866289,93.5,1.2553227408787768,94.0500030517578,0.054927286569019795 4301,2022-09-28,92.1999969482422,92.6999969482422,91.4499969482422,92.5,62853.0,-0.007000555051813628,2.5714441416892284,0.9999999999999526,19.36622385794297,43.59945213684959,4.666279306335454,5.9551108054254485,3.8445251489283834,1.0619495699031631,12.726398509196082,1.400001525878892,0.7601661624754712,-5.537502670288077,-12.414839226434651,1.3398338858584964,-8.976170948361357,-2.0988343922147976,10.551224856298816,16.666666666666664,-21.187531187465666,3.4386682780732856,9,4.425003051757798,5.975002288818345,3.962503433227525,0.5500030517577983,10.0,2,0.12039052571494935,-3.571444141689373,92.8499984741211,1.5333353678385417,93.0,1.7407415779866289,93.5,0.12039052571494935 4302,2022-09-29,93.5500030517578,94.8000030517578,91.4499969482422,91.9000015258789,103959.0,0.014642149112797043,-1.627444761919016,-5.499949137887401,26.88529560232338,39.51600282763288,2.278196393211374,4.750201574990015,2.5556220990392404,-0.26942519220374095,13.54594499938013,3.3500061035155966,-0.15347701691437976,-4.124996566772481,-11.136152600632172,2.886159467087211,-7.630574583702327,-0.619418549842635,8.297120764279313,62.68663514707592,29.20289989754778,3.5055780169298445,9,1.9249954223632955,4.624996185302749,3.212497711181655,-0.8000030517577983,9.849998474121108,3,0.06734361535913291,2.5714441416892284,92.1999969482422,-3.571444141689373,92.8499984741211,1.5333353678385417,93.0,0.06734361535913291 4303,2022-09-30,94.9000015258789,95.1999969482422,93.4000015258789,93.4000015258789,85411.0,0.014430768894515111,-1.3999938964843939,0.9090900683870629,28.52568021338793,35.68670958481006,0.3277578318912333,3.409622999950784,1.3320304730106898,-1.621493917018043,13.746659550794286,1.7999954223632955,-0.9376501837917033,-2.6699981689453125,-9.78583606645833,4.445839728567705,-6.227917117701821,0.8879207798111963,6.115352140734615,92.00012207031212,62.861471284891266,3.5579189487565057,9,0.0749969482421875,3.2749977111816406,1.8624992370605469,-2.1500015258789062,6.5,4,0.04741833432713771,-1.627444761919016,93.5500030517578,2.5714441416892284,92.1999969482422,-3.571444141689373,92.8499984741211,0.04741833432713771 4304,2022-10-03,97.4499969482422,97.4499969482422,93.6500015258789,94.25,98459.0,0.02687034121562082,1.3749994039529716,2.1333312988281343,33.82789277200354,33.412647117143095,-2.825015313283629,0.9351380314131177,-1.002904334361645,-4.153164030997829,14.110598889885276,3.7999954223632955,-1.6840471096022895,-0.13750267028807173,-7.250194547083808,6.975189206507665,-3.69384860868594,3.4188432681097964,2.800128180901609,100.0,72.64677682289168,3.5563459383978717,10,-2.875,0.7250022888183452,-0.524995803833022,-4.699996948242202,3.75,0,0.06721398929582989,-1.3999938964843939,94.9000015258789,-1.627444761919016,93.5500030517578,2.5714441416892284,92.1999969482422,0.06721398929582989 4305,2022-10-04,99.5500030517578,100.1999969482422,96.9000015258789,97.25,81446.0,0.021549575877677585,-1.199996948242197,0.7187516391292869,42.975225718475954,32.080012738946735,-5.048308773027017,-1.202914247086511,-2.8412825294991677,-6.240011190165603,14.16568018606691,3.2999954223632955,-2.1582049260107254,1.947503280639637,-5.181198444419806,9.07620500569908,-1.6168475818900845,5.511854143169359,-8.100006103515597,92.57149832589253,65.21587556659716,3.5643508625297238,10,-3.7250061035155966,-1.3750038146972514,-2.6250019073486186,-6.800003051757798,5.849998474121108,1,0.035660425048079425,1.3749994039529716,97.4499969482422,-1.3999938964843939,94.9000015258789,-1.627444761919016,93.5500030517578,0.035660425048079425 4306,2022-10-05,100.0999984741211,100.5,98.4499969482422,99.0,53274.0,0.005524815725794996,1.1578962162248834,0.47825957156031157,45.628422021171296,32.60282687059503,-5.608007083974712,-1.7978302333161622,-3.1259243281846096,-6.802256795857261,14.252256080746598,2.0500030517577983,-2.67287397052354,2.467498779296875,-4.699770936461931,9.634768495055681,-1.116136078582528,6.051133637176278,-8.475001525878895,95.58009512713686,66.29607617308957,3.5836348578794053,10,-4.125,-1.9249992370605469,-3.2124977111816406,-6.125,7.099998474121108,2,0.022977053814365878,-1.199996948242197,99.5500030517578,1.3749994039529716,97.4499969482422,-1.3999938964843939,94.9000015258789,0.022977053814365878 4307,2022-10-06,99.5,101.0,98.25,100.3000030517578,78910.0,-0.005993990841830166,1.5000034679114156,-0.7272765104488041,51.70279486057816,33.98962915983167,-4.641756998009797,-1.3787851546982495,-2.729523104119849,-6.179800651904088,13.988239338155495,2.75,-2.904123166318854,1.9375003814697322,-5.121936394302139,8.996937157241604,-1.5922180064162035,5.467218769355668,-7.520002929687493,80.26315393210038,45.32202602747888,3.529718387885935,10,-3.2750015258789062,-1.3250007629394531,-2.4499988555908203,-5.525001525878906,3.6999969482422017,3,0.027135647721027167,1.1578962162248834,100.0999984741211,-1.199996948242197,99.5500030517578,1.3749994039529716,97.4499969482422,0.027135647721027167 4308,2022-10-07,101.1999969482422,101.4000015258789,98.5,99.0,52564.0,0.017085396464745717,1.2307651677875981,-2.74998569493989,55.17240018538554,36.87146188473481,-5.738064041937491,-3.195354460630867,-4.443476346431879,-7.863991969360114,13.597487939522116,2.9000015258789062,-3.0722357006063135,3.6074974060058764,-3.511141045645573,10.726135857657326,0.04817818018015885,7.166816631831594,-8.678799702148439,97.41929577242962,58.45851318122258,3.5593192258257234,10,-4.774997711181655,-3.024997711181655,-3.8874969482422017,-7.224998474121108,1.0,4,0.021739176323907206,1.5000034679114156,99.5,1.1578962162248834,100.0999984741211,-1.199996948242197,99.5500030517578,0.021739176323907206 4309,2022-10-10,100.0,102.8000030517578,100.0,100.9000015258789,69165.0,-0.011857677711748615,-5.222218454626341,-0.40909217014960303,59.442737475033155,40.391852522922434,-3.8450424607005544,-2.236012930416038,-3.17172975801968,-6.661393736012386,13.243261191547065,2.8000030517577983,-2.796908547727483,2.4875003814697294,-4.475776594880983,9.450777357820442,-0.9941381067056199,5.969138869645079,-6.768498411523424,52.54233343031727,9.11029724972272,3.481638488175355,10,-2.875,-1.8250007629394531,-2.8249988555908203,-5.549999237060547,2.9000015258789062,0,0.014000015258789134,1.2307651677875981,101.1999969482422,1.5000034679114156,99.5,1.1578962162248834,100.0999984741211,0.014000015258789134 4310,2022-10-11,102.0999984741211,102.0999984741211,99.0,99.6500015258789,56056.0,0.02099998474121101,1.5306141514545692,-2.722214216081041,66.10168907065338,45.58468199100137,-5.023183755037181,-4.636747074729016,-5.154754400606976,-8.736972862717877,12.054601035165065,3.0999984741210938,-2.349615597271665,4.627499008178717,-2.2135888306584377,11.468586847015871,1.2069550887601395,8.048042927597294,-7.911646739316396,84.61529432675276,34.21510546387948,3.420543919418576,10,-4.974998474121094,-3.924999237060547,-6.174997329711914,-7.649997711181641,0.40000152587890625,1,-0.00881490244201144,-5.222218454626341,100.0,1.2307651677875981,101.1999969482422,1.5000034679114156,99.5,-0.00881490244201144 4311,2022-10-12,100.5999984741211,102.4000015258789,100.5999984741211,102.1999969482422,93118.0,-0.014691479161776821,-1.2500059604701619,-0.6530614151454627,69.43618995699924,50.31255914152091,-2.4656238995353448,-3.430783233075246,-3.523784774937269,-7.244180349007735,11.265060682185437,1.8000030517578125,-1.6822752726540386,3.2024990081787053,-3.45541747268463,9.86041548904204,-0.1264592322529694,6.53145724861038,-5.55048160762108,51.64828347122143,-3.845379896473986,3.3289582404316707,10,-2.4999961853027344,-2.424999237060547,-4.587497711181641,-6.149997711181641,1.5,2,0.047713748753113405,1.5306141514545692,102.0999984741211,-5.222218454626341,100.0,1.2307651677875981,101.1999969482422,0.047713748753113405 4312,2022-10-13,101.5999984741211,101.5999984741211,99.4000015258789,100.3000030517578,70457.0,0.009940358003655891,2.384622607736233,-0.812497913835445,73.4104064086931,55.29975094099926,-2.4626174352831214,-4.678529634556895,-4.368823523176474,-8.243251081053458,10.570134570861017,2.1999969482421875,-0.8882980389877417,4.207498931884771,-2.4369496367051795,10.851947500474722,0.8852746475897959,7.529723216179747,-5.775432989095307,72.09293660509951,10.68875323127503,3.3222242842949763,10,-3.3749961853027344,-3.424999237060547,-5.587497711181641,-6.524997711181641,2.4000015258789062,3,0.055118096045518206,-1.2500059604701619,100.5999984741211,1.5306141514545692,102.0999984741211,-5.222218454626341,100.0,0.055118096045518206 4313,2022-10-14,103.0,104.4000015258789,102.1999969482422,103.1999969482422,89051.0,0.013779542784496224,-1.4444453863434297,-0.15384434806595093,77.4725320790942,60.14915530845377,-2.897506923267102,-6.070811672561632,-5.589564954567535,-9.619802506077065,10.83171774437369,2.8000030517578125,0.19929898228946286,5.405000305175776,-1.6720857244533818,12.482086334804933,1.866457290361197,8.943543319990354,-6.477890758301015,74.07405314295644,6.797247515335755,3.5385430148145773,10,-2.3499984741210938,-4.825000762939453,-6.05000114440918,-7.924999237060547,6.099998474121094,4,0.0019417179440990306,2.384622607736233,101.5999984741211,-1.2500059604701619,100.5999984741211,1.5306141514545692,102.0999984741211,0.0019417179440990306 4314,2022-10-17,104.1999969482422,104.8000030517578,102.5,103.3000030517578,55430.0,0.011650455808176696,1.1904727304433917,-4.500038147554564,79.48052720127937,64.20529991765414,-3.3965023036261357,-7.2652606973902465,-6.626511699654387,-10.781948069678435,11.553963653236742,2.3000030517577983,1.2062791608653924,6.364997482299813,-1.273139601005525,14.003134565605151,2.545928940647144,10.184066023952482,-6.732540632441626,89.65507262390572,15.368279621662879,3.819068541652668,10,-2.6749954223632955,-6.024997711181655,-6.949995040893569,-7.699996948242202,5.7000045776367045,0,-0.019193858527591257,-1.4444453863434297,103.0,2.384622607736233,101.5999984741211,-1.2500059604701619,100.5999984741211,-0.019193858527591257 4315,2022-10-18,105.8000030517578,106.8000030517578,105.0,105.0,76233.0,0.015355145397080383,-3.49999046329318,0.8888983079583164,83.663386530113,68.43140708531433,-4.48875230449039,-8.6096738805346,-8.091482277452357,-12.306472046119211,12.90119364578453,2.6000061035155966,2.219734719164535,7.52250328063964,-0.8862932194557942,15.931299780735074,3.318105030591923,11.726901530687357,-7.305990192923218,86.48648927297037,4.708263770785294,4.204398250047716,10,-3.275001525878892,-6.675003051757798,-8.400003433227525,-8.800003051757798,2.8999938964844034,1,-0.02741022157116757,1.1904727304433917,104.1999969482422,-1.4444453863434297,103.0,2.384622607736233,101.5999984741211,-0.02741022157116757 4316,2022-10-19,103.0999984741211,106.0999984741211,103.0999984741211,105.8000030517578,55882.0,-0.02551989130204324,-1.2222184546263721,-3.374992847469954,72.15776670758102,70.70418173498133,-1.4733879574702655,-5.672835157673205,-5.346284422449713,-9.549112929683247,14.081531654361552,3.0,2.9746824579335254,4.487498855590815,-4.137426155577884,13.112423866759514,0.1750363500064651,8.799961361175164,-3.277027184418799,49.999948450047675,-32.78074757355957,4.31246250558435,10,-0.4499969482421875,-3.9749984741210938,-4.299997329711914,-6.099998474121094,7.0,2,-0.00581957791465626,-3.49999046329318,105.8000030517578,1.1904727304433917,104.1999969482422,-1.4444453863434297,103.0,-0.00581957791465626 4317,2022-10-20,103.3000030517578,103.6999969482422,102.1999969482422,103.0,83582.0,0.0019399086381839403,1.7272954264866334,-0.11111205301006893,70.58823749405822,72.41705254705607,-1.2043233333204313,-5.422326858303208,-5.451094977364406,-9.699597941922505,14.411290508846353,1.5,3.4455444514211564,4.225003433227528,-4.361736808429697,12.811743674884752,-0.06836668760108466,8.51837355405614,-2.3607066801266257,23.913144434197747,-55.31777269444079,4.293370120828611,10,-0.40000152587889204,-4.175003051757798,-4.062501907348619,-6.300003051757798,6.599998474121108,3,-0.011616694503246539,-1.2222184546263721,103.0999984741211,-3.49999046329318,105.8000030517578,1.1904727304433917,104.1999969482422,-0.011616694503246539 4318,2022-10-21,101.8000030517578,103.6999969482422,100.5999984741211,102.4000015258789,80956.0,-0.014520812736553701,-1.0666603936249037,-1.999974568943736,61.24032230337453,72.61678419464955,0.43553972976636146,-3.4452698059202618,-3.8246232579964357,-8.161491451957133,14.372684968093447,3.099998474121108,3.8113476606495453,2.3100032806396342,-5.937842158281555,10.557848719560823,-1.8139194388209603,6.433926000100229,5.0,19.354898252254486,-54.883977824899404,4.1239227194605945,10,1.099998474121108,-2.6750030517577983,-2.5625019073486186,-4.800003051757798,7.5,4,0.02161097133880885,1.7272954264866334,103.3000030517578,-1.2222184546263721,103.0999984741211,-3.49999046329318,105.8000030517578,0.02161097133880885 4319,2022-10-24,103.5,104.5999984741211,102.1999969482422,102.1999969482422,64722.0,0.01669938013044936,-2.6923013721141005,-2.166677263074833,60.42215721467069,71.98572509954036,-0.7998880273880786,-4.551666221901954,-5.438650894639977,-9.79634421323368,14.204922192217111,2.7999954223632955,4.1604780559036385,3.4850002288818303,-4.34981462644717,11.31981508421083,-0.43240719878266987,7.40240765654633,3.176002960205068,46.77418362462433,-24.106994491227226,3.9174074276644966,10,-0.3999977111816406,-4.375,-3.375,-6.5,5.300003051757798,0,0.05410626545044539,-1.0666603936249037,101.8000030517578,1.7272954264866334,103.3000030517578,-1.2222184546263721,103.0999984741211,0.05410626545044539 4320,2022-10-25,97.9499969482422,105.1999969482422,97.1999969482422,103.5,148595.0,-0.05362321789137969,-1.2695025636918986,-4.269223094709943,45.51147992705093,69.32742398510169,4.581302949031397,1.4756643916833383,0.14105018112176992,-4.219195498704508,14.116402784486814,8.0,4.187653127124264,-2.32000274658202,-9.47545016696428,4.8354446738002395,-5.8977264567731424,1.2577209636091027,8.604485922241182,8.426964847356428,-56.87910666577591,3.5777237101911266,10,4.050003051757798,1.1750030517577983,2.2500038146972514,-0.9499969482422017,9.25,1,0.12200107146456785,-2.6923013721141005,103.5,-1.0666603936249037,101.8000030517578,1.7272954264866334,103.3000030517578,0.12200107146456785 4321,2022-10-26,103.3000030517578,103.3000030517578,96.9499969482422,97.6500015258789,143316.0,0.05461976794488921,1.2477891641021568,-1.018017733177538,56.6202115600962,67.46184677970201,-0.3860250685676476,-3.162249324867375,-5.087463872940262,-9.502686752461116,13.705324391973406,6.350006103515597,4.368165225354318,2.4750030517577954,-3.699605416052634,8.649611519568225,-0.6123011821474194,5.56230728566301,2.880300381835937,76.96977095170419,12.995699036882527,3.0873042339052166,10,-1.4250030517577983,-4.175003051757798,-3.412502288818345,-6.300003051757798,3.8999938964844034,2,0.05227486676625537,-1.2695025636918986,97.9499969482422,-2.6923013721141005,103.5,-1.0666603936249037,101.8000030517578,0.05227486676625537 4322,2022-10-27,99.8499984741211,103.1999969482422,93.25,102.6999969482422,235855.0,-0.03339791360807709,4.1688316320767305,-0.5044243724655939,47.78325518115726,64.1630382354868,3.117472014685532,0.8262998088520135,-1.5728946470150191,-5.96723248018931,14.374635218375323,10.050003051757798,4.151033240949033,-1.290001296997076,-6.463578934906934,3.883576340912782,-3.876790115952005,1.296787521957853,5.776486570351551,55.23012685866776,-4.326907372051778,2.586788818954926,10,0.1750030517578125,-0.7249984741210938,0.012502670288085938,-2.8499984741210938,8.650001525878906,3,0.10265398254018576,1.2477891641021568,103.3000030517578,-1.2695025636918986,97.9499969482422,-2.6923013721141005,103.5,0.10265398254018576 4323,2022-10-28,99.4000015258789,100.3000030517578,97.1999969482422,98.5999984741211,71980.0,-0.00450672964565757,1.3846144817305817,-0.28070297546545886,48.98990223335605,60.77519101682865,3.3560287767872268,1.7188367659584856,-1.0735140943489654,-5.4023990323360636,15.221625125486394,3.1000061035155966,3.976298767339159,-1.9649982452392578,-6.323065592763115,2.393069102284599,-4.144031919001193,0.21403542852267776,5.236364715035933,51.46446105815573,-8.608935834006523,2.1790336737619307,10,0.625,-0.27500152587890625,-0.3125,-2.4000015258789062,8.599998474121094,4,0.10563380119532817,4.1688316320767305,99.8499984741211,1.2477891641021568,103.3000030517578,-1.2695025636918986,97.9499969482422,0.10563380119532817 4324,2022-10-31,104.0,104.9000015258789,99.8499984741211,100.0,81889.0,0.0462776499346782,-1.3488369617288551,4.9999809265864315,52.950311110879454,57.362627081358255,-1.4251974388322424,-2.493114987509742,-5.577717877208755,-9.816535144478408,15.865557933965164,5.5,3.7416233085102846,2.307500076293948,-1.7883622615591719,6.403362414147068,0.25956890736739524,4.355431245220501,-10.75,89.95818196908647,31.626421462661497,2.04793116892656,10,-4.325000762939453,-4.875,-5.224998474121094,-7.0,4.199996948242202,0,0.05096156780536343,1.3846144817305817,99.4000015258789,4.1688316320767305,99.8499984741211,1.2477891641021568,103.3000030517578,0.05096156780536343 4325,2022-11-01,103.0999984741211,106.1999969482422,101.5,104.0,71415.0,-0.008653860825758697,-1.2926822914243783,-0.22500038146972656,53.95569352839461,55.340174505893096,-1.0599318123211248,-1.3845045440344848,-4.533988315491655,-8.710067087096519,15.72082438586503,4.699996948242202,3.253194323373492,1.2299987792968778,-2.781748584547387,5.2417461431411425,-0.7758749026252474,3.235872461219003,-9.61699844360352,76.06178220341671,16.187121110975504,2.005873681922129,11,-3.375,-3.9749984741210938,-5.149999618530273,-6.099998474121094,5.099998474121108,1,0.05528617518910495,-1.3488369617288551,104.0,1.3846144817305817,99.4000015258789,4.1688316320767305,99.8499984741211,0.05528617518910495 4326,2022-11-02,102.4000015258789,103.5,101.8000030517578,102.8000030517578,56670.0,-0.0067894952337743675,-1.1249982118589315,0.44444538634339115,51.27795939896982,53.194588050883276,-0.5248669446473997,-0.5305645621022848,-3.7018814822002355,-7.803182869778027,15.486560201822936,1.6999969482422017,2.544386978933872,0.41500167846679403,-3.5141217605783055,4.344125117511894,-1.5495600410557557,2.379563397989344,-8.408321618652352,70.65639908989247,11.818040965115316,1.9645617195225493,11,-2.6750030517578125,-3.2750015258789062,-4.575002670288086,-5.400001525878906,4.6999969482421875,2,0.046874954598025376,-1.2926822914243783,103.0999984741211,-1.3488369617288551,104.0,1.3846144817305817,99.4000015258789,0.046874954598025376 4327,2022-11-03,102.1999969482422,102.8000030517578,101.5,102.0999984741211,59663.0,-0.001953169674378974,-1.0000117375713573,-0.2499952316466522,48.67109221929046,51.798006930429494,-0.5557505958305313,-0.12428370240176889,-3.4032171860729505,-7.3458555428341725,15.07005958572783,1.3000030517577983,1.5189681129499206,0.0799972534179858,-3.6711303688242225,3.831124875660194,-1.7955665577031112,1.9555610645390828,-7.719984359375019,55.55555555555556,-1.2995916068663718,1.8755638111211028,11,-2.474998474121108,-3.0749969482422017,-4.799997329711928,-5.199996948242202,0.40000152587889204,3,0.048923680521558044,-1.1249982118589315,102.4000015258789,-1.2926822914243783,103.0999984741211,-1.3488369617288551,104.0,0.048923680521558044 4328,2022-11-04,103.4000015258789,104.3000030517578,101.6999969482422,102.5,72281.0,0.011741728116140937,-1.0799985351607213,9.000152590217688,48.67110522952666,50.492334487635716,-1.6817852276008267,-1.2132211594227016,-4.4837480001558845,-8.303696140959644,14.667327126839764,2.6000061035155966,0.9284983731543832,1.1700016021728459,-2.5965283157911188,4.9365315201368105,-0.7132633568091364,3.053266561154828,-8.451189562636728,55.90557330408118,3.0672323664490833,1.8832649589819805,11,-3.6750030517578125,-3.375,-6.575002670288086,-6.400001525878906,-3.099998474121108,4,0.049323001923212484,-1.0000117375713573,102.1999969482422,-1.1249982118589315,102.4000015258789,-1.2926822914243783,103.0999984741211,0.049323001923212484 4329,2022-11-07,101.4000015258789,102.8000030517578,100.5999984741211,102.5,56550.0,-0.01934235948245555,1.5882337101645967,-1.2222184546263721,42.78688815741255,50.189602068787,-0.012288872089143865,0.9455184255873803,-2.330246753662294,-6.07709032936441,13.738463861356703,2.8000030517578125,0.3141480977803468,-0.8999984741210909,-4.5420062684392235,2.7420093201970417,-2.7210023712801643,0.9210054230379825,-6.001142163236722,14.285772673953613,-32.87955886405396,1.8210038971590687,11,-1.6750030517578125,-1.375,-4.825002670288086,-4.400001525878906,-1.5,0,0.06508874136887144,-1.0799985351607213,103.4000015258789,-1.0000117375713573,102.1999969482422,-1.1249982118589315,102.4000015258789,0.06508874136887144 4330,2022-11-08,101.1999969482422,102.0999984741211,99.8499984741211,100.8000030517578,78101.0,-0.001972431702435995,1.0454573828366127,-0.36363131940160304,46.607142905799684,49.07703888497628,0.7791452616138912,1.1327148938260194,-1.998466583407847,-5.6445523385140035,13.145802610413494,2.25,0.033566830377509405,-1.0550029754638501,-4.729511310411397,2.6195053594836963,-2.8922571429376234,0.7822511920099231,-5.36909208217601,30.337013155120417,-15.789409676543713,1.8372541674737755,11,-1.474998474121108,-1.1749954223632955,-4.8249988555908345,-4.199996948242202,-1.349998474121108,1,0.0691699625601776,1.5882337101645967,101.4000015258789,-1.0799985351607213,103.4000015258789,-1.0000117375713573,102.1999969482422,0.0691699625601776 4331,2022-11-09,105.4000015258789,105.5,101.1999969482422,102.6999969482422,138591.0,0.0415020227696723,1.9655177856877797,6.75011444266371,53.28124526888474,49.68792667250156,-3.454975568938167,-2.834577740429893,-6.008726735188134,-9.623561137371524,12.707032028718082,4.300003051757798,-0.2629413749396008,2.905001449584958,-0.9375459087998195,6.747548807969736,0.9837277703925622,4.826275128777354,-9.15433297652568,98.2301159802689,47.25758419890343,1.9212736791923894,11,-3.7000045776367045,-5.375,-8.400003433227539,-8.400001525878906,-6.5,2,0.026565421079959073,1.0454573828366127,101.1999969482422,1.5882337101645967,101.4000015258789,-1.0799985351607213,103.4000015258789,0.026565421079959073 4332,2022-11-10,107.1999969482422,108.0,104.6999969482422,105.0,102503.0,0.017077755183156684,-1.3571424678884723,0.8148123030842577,58.359118940067546,50.72895075102505,-4.584879801463714,-4.4201475734656555,-7.569971067775327,-11.209010832330563,12.944613863806648,3.3000030517577983,0.30069932524811804,4.424996948242196,0.07449723082476112,8.775496665659631,2.2497470895334715,6.600246806950921,-10.556155262933416,90.18401347266588,33.75748966201993,2.1752498587087175,11,-3.274997711181655,-6.574996948242202,-10.124998092651381,-10.199996948242202,-9.899993896484403,3,-0.0009328216135060519,1.9655177856877797,105.4000015258789,1.0454573828366127,101.1999969482422,1.5882337101645967,101.4000015258789,-0.0009328216135060519 4333,2022-11-11,103.1999969482422,107.0,101.8000030517578,107.0,97694.0,-0.03731343389805564,1.7368383011359834,-1.7272765104487995,49.566469846049515,50.35296838826617,0.012109066496222454,-0.42625013058501793,-3.443701125239542,-7.037900831766237,12.0820079192174,5.399993896484403,0.02267173931693378,0.41499710083009234,-3.938598496652247,4.768592698312432,-1.7618006979110703,2.591794899571255,-5.87478576405195,41.10426806036506,-15.859828850375465,2.1767977987411675,11,0.7250022888183452,-2.5749969482422017,-5.999998092651381,-5.874996185302749,-4.699996948242202,4,-0.005813938874649649,-1.3571424678884723,107.1999969482422,1.9655177856877797,105.4000015258789,1.0454573828366127,101.1999969482422,-0.005813938874649649 4334,2022-11-14,102.1999969482422,104.5,102.1999969482422,103.0,71138.0,-0.009689922767163739,-4.749985694939992,0.21052694981066775,57.07154311201928,50.699173897557806,0.8157076049423893,0.4387260936528037,-2.329671600311329,-5.833345864763018,11.066566918097834,2.3000030517577983,0.30437342096497844,-0.48500289916991335,-4.793392171328989,3.8233863729891624,-2.639197535249451,1.6691917369096245,-4.234298435103369,28.834331707289852,-32.85375299270042,2.15419463607954,11,1.7250022888183452,-1.5749969482422017,-4.899997711181655,-3.774997711181655,-4.599998474121108,0,-0.018590938876902552,1.7368383011359834,103.1999969482422,-1.3571424678884723,107.1999969482422,1.9655177856877797,105.4000015258789,-0.018590938876902552 4335,2022-11-15,102.9000015258789,103.3000030517578,101.4000015258789,102.1999969482422,59811.0,0.006849360063985177,1.5333224826941072,-0.8750023841766938,49.21259594182563,50.46968906898623,0.09426275820065655,-0.5161418254729142,-2.9744730764377323,-6.318656513320093,9.40669890145703,1.900001525878892,0.6233789576963034,0.36000175476074503,-3.694703540216892,4.414707049738382,-1.6673508927280807,2.3873544022495707,-4.332244923528407,25.00005609846387,-33.3193049465506,2.0273526474888204,11,1.0249977111816406,-2.2750015258789062,-5.250001907348633,-4.725002288818359,-4.2000045776367045,1,-0.029154518518112127,-4.749985694939992,102.1999969482422,1.7368383011359834,103.1999969482422,-1.3571424678884723,107.1999969482422,-0.029154518518112127 4336,2022-11-16,102.5,103.6999969482422,101.8000030517578,102.8000030517578,82764.0,-0.0038872839645032187,-1.2352909497266837,-0.42857298558052703,55.92841140400915,51.27605786728831,0.5698685530192762,-0.17222551852094625,-2.5308378136334824,-5.768774311783261,8.476155801921445,1.8999938964844034,0.44453737258410797,-0.00999984741210369,-4.056129067561471,4.036129372737264,-2.0330644574867875,2.01306476266258,-3.3663087937905374,16.666647400514407,-40.30670816167847,2.023064610074683,11,1.4249992370605469,-1.875,-4.850000381469727,-4.325000762939453,-4.150001525878906,2,-0.02585367342320888,1.5333224826941072,102.9000015258789,-4.749985694939992,102.1999969482422,1.7368383011359834,103.1999969482422,-0.02585367342320888 4337,2022-11-17,102.0999984741211,103.1999969482422,100.3000030517578,103.0,51817.0,-0.003902453911013737,3.4615447817691503,2.999974568943736,56.0537998459069,52.096357269108324,1.0663295168085796,0.14046696683050186,-2.1360841091046154,-5.230873558581479,7.6845915400459095,2.8999938964844034,0.2740957382191027,-0.35000114440917685,-4.382370525674858,3.6823682368565045,-2.3661858350420175,1.6661835462236638,-2.434328740284201,26.86561555577333,-29.532072765450422,2.0161846906328433,11,1.8250007629394531,-1.4749984741210938,-3.9624977111816406,-3.924999237060547,-4.099998474121094,3,-0.03134179232189982,-1.2352909497266837,102.5,1.5333224826941072,102.9000015258789,-4.749985694939992,102.1999969482422,-0.03134179232189982 4338,2022-11-18,104.0,104.0999984741211,102.4000015258789,102.4000015258789,35351.0,0.018609221883196136,-1.1249982118589514,-1.7777730682829653,50.0,52.89781414050694,-0.8265302872405869,-1.6719893215377084,-4.009691996597354,-7.013260042551806,7.531816563603072,2.0,0.3061206510029564,1.4400005340576172,-2.6374863014493286,5.517487369564563,-0.5987428836958486,3.478743951811083,-3.8342704501933156,88.09522944512467,34.457961263389464,2.03874341775347,11,-0.07500076293945312,-3.375,-5.799999237060547,-5.825000762939453,-6.349998474121094,4,-0.06442304757925199,3.4615447817691503,102.0999984741211,-1.2352909497266837,102.5,1.5333224826941072,102.9000015258789,-0.06442304757925199 4339,2022-11-21,109.0999984741211,109.6999969482422,104.6999969482422,104.9000015258789,79471.0,0.04903844686654901,-1.1739101590229215,2.625000596047016,62.605032319116205,54.67535740865321,-5.274041980000675,-6.673070749025243,-9.055728145931766,-11.960801394120494,7.583887884616296,5.699996948242202,0.5952519642644063,6.259999084472653,1.2485804047253737,11.271417764219933,3.7542897445990207,8.765708424346286,-8.799995422363295,93.61703336482476,41.04761757006639,2.505709339873637,11,-4.099998474121094,-7.625,-9.687498092651367,-10.924999237060547,-12.0,0,-0.09715855749196411,-1.1249982118589514,104.0,3.4615447817691503,102.0999984741211,-1.2352909497266837,102.5,-0.09715855749196411 4340,2022-11-22,109.9000015258789,110.5999984741211,108.6999969482422,109.1999969482422,41021.0,0.007332750347815775,-1.2352898937722074,0.16666787768254818,65.6903605411949,56.05414799446545,-5.263702309701628,-6.884898773382901,-9.833269577116852,-12.57739856236006,7.990510070443754,1.900001525878892,0.8432371880890486,6.4625019073486385,1.0708049293138515,11.854198885383425,3.766653418331245,9.158350396366032,-8.847998962402357,93.20391010347095,41.14929697393548,2.695848489017391,11,-4.450000762939453,-7.975002288818359,-10.05000114440918,-11.72500228881836,-8.900001525878906,1,-0.11191995342112393,-1.1739101590229215,109.0999984741211,-1.1249982118589514,104.0,3.4615447817691503,102.0999984741211,-0.11191995342112393 4341,2022-11-23,108.6999969482422,110.9000015258789,108.6999969482422,110.0,65109.0,-0.010919058789586433,-2.3846144817306296,-1.8571350720973243,63.05219603786631,56.57560100533199,-3.9631315970413112,-5.543832633336322,-8.598493991723089,-11.215869529596276,8.373012520041959,2.2000045776367045,1.475474238627271,4.992497634887712,-0.8888083170113532,10.873803586786778,2.0518446589381796,7.933150610837245,-6.6931947937011955,79.24523684595043,26.491959272162696,2.940652975949532,11,-3.0999946594238423,-6.624996185302749,-7.874996185302749,-9.574996948242202,-8.199996948242202,2,-0.09199632272999536,-1.2352898937722074,109.9000015258789,-1.1739101590229215,109.0999984741211,-1.1249982118589514,104.0,-0.09199632272999536 4342,2022-11-24,110.0999984741211,110.0999984741211,107.5,108.5,56884.0,0.012879499219724089,2.2500011920940324,-1.2307651677876117,63.34659610749233,58.106726145492296,-5.485350587169364,-6.468184185864146,-9.933844249309942,-12.472508341866543,7.709219689486986,2.5999984741210938,2.059528855170967,5.879999160766602,-0.36132266903446464,12.121320990567668,2.7593382458660756,9.000660075667128,-7.026012395019535,90.58819939108456,36.65427272201043,3.12066091490053,11,-4.499996185302734,-8.02499771118164,-9.21249771118164,-10.974998474121094,-8.799995422363295,3,-0.10672116405852472,-2.3846144817306296,108.6999969482422,-1.2352898937722074,109.9000015258789,-1.1739101590229215,109.0999984741211,-0.10672116405852472 4343,2022-11-25,109.9000015258789,110.9000015258789,109.4000015258789,109.9000015258789,39496.0,-0.001816502734005021,-2.0,0.0,68.24032901328762,59.347702356744335,-4.732705796498323,-5.735270723619394,-9.581532762665375,-12.129654612093475,7.073974544172204,1.5,2.112835000695924,5.155002212524408,-1.1453655767897146,11.455370001838531,2.004818317867347,8.30518610718147,-5.886893593164061,83.87097965045089,23.892333137184686,3.1501838946570646,11,-4.299999237060547,-7.825000762939453,-8.887500762939453,-10.775001525878906,-6.0,4,-0.10828026715792838,2.2500011920940324,110.0999984741211,-2.3846144817306296,108.6999969482422,-1.2352898937722074,109.9000015258789,-0.10828026715792838 4344,2022-11-28,109.3000030517578,110.0999984741211,108.0,109.9000015258789,72962.0,-0.005459494684172728,3.2000289919204095,-100.0,67.0886116698128,61.33392632652068,-3.3745250593914164,-4.972809170714854,-8.847558601073203,-11.42476409266223,7.668481095375257,2.0999984741210938,1.8105868448931801,4.290003585815413,-2.3168197817025913,10.896826953333417,0.9865919020564036,7.593415269574422,-4.46046788786326,52.94124246878079,-10.341276785420497,3.3034116837590024,11,-3.700000762939439,-7.225002288818345,-8.287502288818345,-10.175003051757798,-5.400001525878892,0,-0.10658738518389765,-2.0,109.9000015258789,2.2500011920940324,110.0999984741211,-2.3846144817306296,108.6999969482422,-0.10658738518389765 4345,2022-11-29,108.8000030517578,110.0,108.0999984741211,109.8000030517578,95389.0,-0.0045745652885593735,1.7142997275203808,1.6666709052299238,58.50000057220434,61.61965845632016,-2.17871188509379,-4.241339650983576,-8.137647614572401,-10.82969821256036,8.365354274235473,1.9000015258789062,2.159429879668494,3.5050033569335852,-3.2451165964332347,10.255123310300405,0.12994338025016816,6.880063333617002,-3.2332119244251345,38.235366715658905,-19.77445646565417,3.3750599766834104,11,-3.200000762939439,-6.725002288818345,-7.687501907348619,-9.675003051757798,-8.300003051757798,1,-0.107536803763423,3.2000289919204095,109.3000030517578,-2.0,109.9000015258789,2.2500011920940324,110.0999984741211,-0.107536803763423 4346,2022-11-30,107.1999969482422,108.9000015258789,107.1999969482422,108.6999969482422,356103.0,-0.014705938038939714,-1.2666727701822726,1.5,50.0,60.94701402899717,0.17668043970589054,-2.3856030385435503,-6.324264116421304,-9.134183078263817,8.991013403622437,1.7000045776367045,2.2994224436372406,1.6649974822998246,-4.992417369421062,8.322412334020711,-1.6637099435606189,4.993704908160268,-0.9932205730839883,0.0,-51.71179854839025,3.3287074258604434,11,-0.5499954223632955,-5.124996185302749,-6.637496948242202,-8.074996948242202,-5.0,2,-0.05783579407409545,1.7142997275203808,108.8000030517578,3.2000289919204095,109.3000030517578,-2.0,109.9000015258789,-0.05783579407409545 4347,2022-12-01,107.1999969482422,108.0999984741211,106.3000030517578,108.0,80623.0,0.0,2.599990844726591,0.5333353678385322,62.65821317855664,62.3534821599479,1.0909154451029934,-2.09944916197162,-6.030728276749883,-8.988206284263228,9.63099036358026,1.7999954223632955,2.713771141291005,1.4149974822998246,-5.088856342619152,7.918851307218802,-1.8369294301596568,4.666924394759306,3.7000045776367045,19.565091196173917,-32.10511369830538,3.2519269124594876,12,0.6000022888183452,-5.124996185302749,-6.699996948242202,-8.074996948242202,-4.5,3,-0.062499973311352486,-1.2666727701822726,107.1999969482422,1.7142997275203808,108.8000030517578,3.2000289919204095,109.3000030517578,-0.062499973311352486 4348,2022-12-02,108.5,109.0,107.4000015258789,108.0999984741211,75084.0,0.012126894484758788,1.2857096146615006,-0.5000000000000089,69.56520090870238,63.12683422545748,0.5546982172117225,-3.159786636473882,-6.998306311671769,-10.154746728861213,9.969398417755428,1.8000030517577983,3.0469434027885427,2.460000610351557,-4.0500411510087275,8.970042371711841,-0.7950202703285782,5.715021491031692,2.3080015563964906,57.89472627506426,3.1981328862930525,3.2550208806801395,12,0.10000228881835938,-4.450000762939453,-8.924999237060547,-9.375,-3.8000030517577983,4,-0.06635941887780827,2.599990844726591,107.1999969482422,-1.2666727701822726,107.1999969482422,1.7142997275203808,108.8000030517578,-0.06635941887780827 4349,2022-12-05,108.0,108.9000015258789,107.3000030517578,108.1999969482422,61974.0,-0.004608294930875556,-1.0000095367977162,-0.4999904632932511,66.03771412065089,63.16542906761925,0.9859360001207307,-2.2556261635894117,-6.148718494246097,-9.499684341642137,10.651199878708214,1.599998474121108,3.4477566796577293,1.6300006866455021,-4.550479297499507,7.810480670790511,-1.4602393054270095,4.720240678718014,2.71784158630372,45.94590136215756,-11.990448696583599,3.090239992072506,12,0.6000022888183594,-2.625,-8.424999237060547,-8.875,-3.8000030517577983,0,-0.03796294883445461,1.2857096146615006,108.5,2.599990844726591,107.1999969482422,-1.2666727701822726,107.1999969482422,-0.03796294883445461 4350,2022-12-06,108.1999969482422,109.0,107.5999984741211,108.1999969482422,66778.0,0.0018518235948352668,-1.3333418104598713,-0.0,68.15284240890422,63.732167553290125,0.5804770913918134,-2.0072232753843053,-5.9847601622008,-9.551461971056497,11.437107415557957,1.4000015258789062,3.931631781786791,1.4799976348877095,-4.243675235456763,7.203670505232182,-1.3818388002845268,4.341834070059946,2.4294878673705966,70.37022385234066,6.915550315513421,2.8618364351722376,12,0.40000534057615766,-2.8249969482422017,-8.799997329711928,-9.074996948242202,-6.5,1,-0.039741178776744435,-1.0000095367977162,108.0,1.2857096146615006,108.5,2.599990844726591,107.1999969482422,-0.039741178776744435 4351,2022-12-07,108.1999969482422,109.4000015258789,108.0,108.5,62963.0,0.0,-3.0000217983651227,-100.0,69.9346216196945,64.46417038797925,0.561098929188617,-1.8832545910584884,-5.5923462145537,-9.398544519413022,11.527557238684995,1.4000015258789062,3.68089882547892,1.3399978637695398,-4.384704803277927,7.0647005308170066,-1.5223534697541936,4.202349197293273,2.3428982320935035,61.290155861224335,-6.512184392155362,2.8623513335237325,12,0.40000534057615766,-2.8249969482422017,-8.774997711181655,-9.074996948242202,-6.0,2,-0.07116448396875208,-1.3333418104598713,108.1999969482422,-1.0000095367977162,108.0,1.2857096146615006,108.5,-0.07116448396875208 4352,2022-12-08,107.0999984741211,108.9000015258789,106.6999969482422,108.6999969482422,58253.0,-0.010166344779540926,1.199996185317272,5.3332739942020195,60.68964428624423,63.62520541830777,1.3307362867788157,-0.8338856206756304,-4.148146535883157,-8.161649538319523,10.842550345499474,2.2000045776367045,3.2294585653176426,0.24499931335449787,-5.47862760355568,5.968626230264675,-2.616814145100591,3.1068127718095866,3.35803886364306,14.81484621144645,-48.33775788555598,2.861813458455092,12,1.1000022888183594,-1.7249984741210938,-7.674999237060547,-7.974998474121094,-3.2999954223632955,3,-0.04575164888599781,-3.0000217983651227,108.1999969482422,-1.3333418104598713,108.1999969482422,-1.0000095367977162,108.0,-0.04575164888599781 4353,2022-12-09,102.5999984741211,105.0999984741211,99.5999984741211,103.6999969482422,124961.0,-0.04201680732131241,1.8205117169847862,0.6874997019764947,26.618720436115623,59.12855083678588,5.237067225261583,3.814426903044847,0.6073398144176281,-3.525579788358172,11.41581355599299,7.5,2.790063417656114,-4.225000762939459,-10.034929450068574,1.5849279241896568,-7.129965106504017,-1.320036419374901,7.774878177922929,30.612235365190976,-27.501800234839443,2.9049643435645547,12,2.200000762939453,2.6500015258789062,-3.174999237060547,-3.4749984741210938,2.599998474121108,4,0.0009746440117768262,1.199996185317272,107.0999984741211,-3.0000217983651227,108.1999969482422,-1.3333418104598713,108.1999969482422,0.0009746440117768262 4354,2022-12-12,100.3000030517578,102.9000015258789,100.1999969482422,102.0,65687.0,-0.02241710971314903,-1.8420963868968063,1.54545391492519,18.83117687362298,54.72090375916573,6.8460960216506805,6.2871253772272695,3.0591564631868806,-1.073565059970818,12.020056622713737,2.7000045776367045,2.1321641515474283,-6.42999649047853,-12.608771179372496,-0.2512218015845633,-9.51938383492552,-3.3406091460315395,9.643878473169309,7.142901629108634,-44.610291229263815,3.089387344446984,12,4.199996948242202,4.949996948242202,-0.4250030517577983,-1.1750030517577983,4.5,0,0.04386833262820411,1.8205117169847862,102.5999984741211,1.199996185317272,107.0999984741211,-3.0000217983651227,108.1999969482422,0.04386833262820411 4355,2022-12-13,99.9000015258789,101.5999984741211,99.0500030517578,100.4000015258789,94452.0,-0.003988050984130909,-1.3181808723877786,0.2941181750455496,19.86302622578509,51.37235111758628,6.5384557645180905,6.799462652855738,3.541761556523312,-0.5135449068823448,12.991004014757646,2.5499954223632955,1.3047475548738277,-6.679998016357416,-13.374409781950064,0.014413749235231421,-10.027203899153733,-3.3327921335610995,9.630124677015957,8.21254685444084,-38.40812252264117,3.347205882796323,12,4.325000762939453,5.075000762939453,-0.02500152587890625,-0.7750015258789062,3.5999984741210938,1,0.04304299656341226,-1.8420963868968063,100.3000030517578,1.8205117169847862,102.5999984741211,1.199996185317272,107.0999984741211,0.04304299656341226 4356,2022-12-14,99.8499984741211,100.5,99.3000030517578,99.6500015258789,74394.0,-0.0005005310409815777,-1.6666779695499796,-0.399993896484375,11.320754716981128,45.668189066300116,6.0750778738077855,6.999629556284049,3.657759533496858,-0.3061812396940411,13.904172433918504,1.1999969482422017,0.47808055521575454,-6.597500991821292,-13.722953515549193,0.5279515319066093,-10.160227253685235,-3.0347747299573484,9.05132033970554,8.121782195856403,-31.576684845518088,3.562726261863947,12,4.375003814697266,5.125003814697266,0.02500152587890625,-0.7249984741210938,1.849998474121108,2,0.018527776688956,-1.3181808723877786,99.9000015258789,-1.8420963868968063,100.3000030517578,1.8205117169847862,102.5999984741211,0.018527776688956 4357,2022-12-15,98.9000015258789,100.0999984741211,98.3499984741211,99.3000030517578,87005.0,-0.009514240989081268,-1.3333214654466479,-2.0000381475546707,10.714285714285708,39.1291984891427,6.396574070739248,8.113586561685551,4.683415735279155,0.5657260376422357,15.403168500025332,1.75,-0.1066785192807771,-7.38749809265137,-15.047638412658756,0.27264222735601606,-11.21756825265507,-3.55742793264767,9.410238342223593,8.148193359375,-24.89025357954049,3.8300701600036966,12,4.974998474121094,5.724998474121094,1.9624977111816406,0.22499847412109375,1.0499954223632955,3,0.033366990611216396,-1.6666779695499796,99.8499984741211,-1.3181808723877786,99.9000015258789,-1.8420963868968063,100.3000030517578,0.033366990611216396 4358,2022-12-16,97.3000030517578,99.0500030517578,97.0500030517578,99.0500030517578,122055.0,-0.016177941854757627,1.2857142857142858,4.374983310763283,10.0,32.90278580907039,6.974188355324046,9.682319223502859,6.287236903304162,2.163760651667914,16.827277337212436,2.0,-0.4523697682797234,-8.652496719360371,-17.261149077468502,-0.04384436125224056,-12.956822898414444,-4.348170540306299,10.213417504826182,4.273505388179772,-25.16311991735754,4.304326179054068,12,5.924999237060561,6.674999237060561,4.974996566772475,2.4249954223632955,0.6999969482422017,4,0.06680369780196593,-1.3333214654466479,98.9000015258789,-1.6666779695499796,99.8499984741211,-1.3181808723877786,99.9000015258789,0.06680369780196593 4359,2022-12-19,98.5,99.0500030517578,96.6500015258789,97.1999969482422,70875.0,0.012332958999023536,-1.000006357844933,-0.7428588867187419,17.19743613418025,27.24107400076772,4.788458505197653,8.0607590000468,5.143770940950986,1.018256088043131,16.978654355775024,2.400001525878892,-1.0677162267170388,-6.922499847412112,-16.007273223245107,2.162273528420883,-11.464886535328603,-2.3801131594956217,7.9670788061013695,37.37372958943043,8.67623618416114,4.542386687916495,12,4.525001525878906,5.275001525878906,3.7749996185302734,1.2249984741210938,0.5,0,0.06802027358621521,1.2857142857142858,97.3000030517578,-1.3333214654466479,98.9000015258789,-1.6666779695499796,99.8499984741211,0.06802027358621521 4360,2022-12-20,97.5999984741211,100.0999984741211,97.5999984741211,98.1999969482422,76524.0,-0.009137071328719881,-7.333354526149816,-0.4615362043264594,17.99998881021571,21.470559244158967,4.4999426883408375,8.423926826372977,6.023311317706657,1.9776500158929764,16.789677553679415,2.5,-2.015000415246149,-7.207501220703122,-16.673354115013794,2.2583516736075495,-11.940427667858458,-2.4745747735477863,7.689031058353578,24.675255188485753,-7.336170414347929,4.732926447155334,12,5.1750030517578125,6.1750030517578125,4.67500114440918,2.125,2.2000045776367045,1,0.07377053985862303,-1.000006357844933,98.5,1.2857142857142858,97.3000030517578,-1.3333214654466479,98.9000015258789,0.07377053985862303 4361,2022-12-21,98.6999969482422,99.0500030517578,97.9499969482422,98.5,78376.0,0.011270476345476288,1.4444331417527225,-0.3333290947700525,23.60246946108019,17.349762041362965,2.135191993267398,6.88957288284972,4.963568789915556,0.9584138028166365,16.526984837670426,1.4500045776367045,-2.9065834589701467,-5.607502746582014,-15.262186008972108,4.04718051580808,-10.434844377777054,-0.7801611153869743,5.552349223440984,59.420209731135884,24.76721384732626,4.827341631195047,12,2.1750030517577983,5.0750045776367045,3.5750026702880717,1.025001525878892,0.3500061035155966,2,0.04863225126820314,-7.333354526149816,97.5999984741211,-1.000006357844933,98.5,1.2857142857142858,97.3000030517578,0.04863225126820314 4362,2022-12-22,98.3499984741211,99.6999969482422,98.3499984741211,98.8499984741211,51187.0,-0.003546083940657474,-4.399993896484432,-2.500038147554564,16.501614764075427,16.225639188914055,1.2443301720948057,6.6553809405353945,5.318348266827314,1.3927492998799949,16.55339246029869,1.349998474121108,-3.945366790275017,-5.370001220703131,-14.970406595342098,4.230404153935837,-10.170203908022614,-0.569798533383647,4.990066340065582,49.27531744943587,16.83676596017252,4.800202687319482,12,1.4250030517578125,5.4250030517578125,3.9250011444091797,1.375,-1.5499954223632955,3,0.03406200839954865,1.4444331417527225,98.6999969482422,-7.333354526149816,97.5999984741211,-1.000006357844933,98.5,0.03406200839954865 4363,2022-12-23,98.0,98.75,98.0,98.0500030517578,33955.0,-0.0035587034016394403,-28.998169057064388,0.10000610351559658,16.66663275821223,15.985134287201747,0.9758162687392513,6.396080603109468,5.6240261660815065,1.8283008756770158,16.432264128102247,0.75,-5.11572562900389,-5.124999618530268,-14.586750241113592,4.336751004053056,-9.855874929821937,-0.3941243072385987,4.537257219589748,39.130425167736256,8.053448150517838,4.730875311291664,12,1.125,5.775001525878906,4.274999618530273,1.7249984741210938,-1.5999984741210938,4,0.019897928043287827,-4.399993896484432,98.3499984741211,1.4444331417527225,98.6999969482422,-7.333354526149816,97.5999984741211,0.019897928043287827 4364,2022-12-27,97.6500015258789,98.5999984741211,96.4000015258789,98.5,55557.0,-0.003571413001235646,3.190488646684832,16.998931949959058,15.181501697856675,15.464964895209704,1.0173679555752528,6.1435210946998495,5.886037851307378,2.2459202245205176,16.9368111453476,2.1999969482421875,-6.126351694935721,-4.892498016357422,-14.186539717704619,4.401543684989775,-9.53951886703102,-0.24547716568382327,4.1807850104655415,33.78381164865166,7.360030281120892,4.647020850673601,12,0.7999992370605469,6.0,4.624998092651367,2.0749969482421875,-0.599998474121108,1,0.003584213708674122,-28.998169057064388,98.0,-4.399993896484432,98.3499984741211,1.4444331417527225,98.6999969482422,0.003584213708674122 4365,2022-12-28,97.0999984741211,97.4499969482422,96.5,97.3499984741211,40267.0,-0.005632391635058576,3.2222372927331726,0.29411817504555204,14.649662338318805,15.834843519802778,1.261032833155042,6.083975028531015,6.288268063148266,2.8362834031340185,17.468624510350878,1.1500015258789062,-6.2848110721918005,-4.857500839233396,-13.964134803943296,4.249133125476504,-9.410817821588338,-0.30418385687845273,3.9704781607581765,21.212058159186288,-0.7682579154853535,4.553316982354946,12,1.1500015258789062,6.5500030517578125,6.137500762939453,3.474998474121108,0.0,2,0.019567472252693063,3.190488646684832,97.6500015258789,-28.998169057064388,98.0,-4.399993896484432,98.3499984741211,0.019567472252693063 4366,2022-12-29,101.0,101.3000030517578,96.8000030517578,97.0,56297.0,0.040164794924464564,-1.0454573828365996,-16.0,33.51351083848735,18.368090755825182,-2.7476284029701077,1.7873056097736395,2.3698078345206284,-1.0306075402316708,17.753053325820144,4.5,-6.000107187466256,-0.6474994659423885,-9.41865123175188,8.123652299867103,-5.0330753488471345,3.7380764169623575,-4.599998474121094,93.87749064620978,68.05823448405302,4.385575882904747,12,-2.1499977111816406,2.6500015258789062,2.6875,0.024997711181640625,-2.8000030517577983,3,-0.011881157903388173,3.2222372927331726,97.0999984741211,3.190488646684832,97.6500015258789,-28.998169057064388,98.0,-0.011881157903388173 4367,2022-12-30,100.5,101.6999969482422,99.8000030517578,100.6999969482422,42158.0,-0.004950495049504955,-1.3750059604985772,-0.04999923706055043,42.758622141146,22.007937660396962,-2.2314629409739126,1.8547144294530824,2.8387107778299026,-0.47691597123356644,18.306608457765407,1.8999938964844034,-5.741174047604929,-0.8124996185302678,-9.193860762196735,7.5688615251361995,-5.0031801903635085,3.378180953302973,-4.001998443603512,77.35852859082061,49.991473096670575,4.190680571833235,12,-1.4500007629394531,3.1500015258789062,3.3375015258789062,0.6749992370605469,-1.3000030517577983,4,-0.014427830330768221,-1.0454573828365996,101.0,3.2222372927331726,97.0999984741211,3.190488646684832,97.6500015258789,-0.014427830330768221 4368,2023-01-02,101.3000030517578,101.8000030517578,100.0999984741211,100.5999984741211,25091.0,0.007960229370724381,1.0000000000000167,-3.5000762951091637,53.84615384615383,26.080017406171805,-2.6869587378436677,0.5140017905511627,2.064622502442603,-1.194877949122528,18.614656771314266,1.7000045776367045,-5.360296875283126,0.34750328063962854,-7.3222907339620065,8.017297295241264,-3.487393726661182,4.182400287940439,-4.593921679687483,90.74074335713041,58.30324414682981,3.834897007300817,1,-2.200000762939439,2.349998474121108,2.537498474121108,-0.12500381469725141,-3.1000061035155966,0,-0.04442250606548148,-1.3750059604985772,100.5,-1.0454573828365996,101.0,3.2222372927331726,97.0999984741211,-0.04442250606548148 4369,2023-01-03,103.9000015258789,104.3000030517578,101.0,101.5,75142.0,0.02566632177486383,1.062498956920218,3.4285511874530674,63.1578973785997,31.097562802658913,-4.962246107050049,-2.5390877695882352,-0.5335190468147744,-3.728019601001421,18.95600255419802,3.3000030517577983,-4.776001560029002,3.152501678466791,-3.9200884644995853,10.225091821433168,-0.38379339301640414,6.6887967499499865,-6.8882848530273435,94.87177731566723,56.917471734295795,3.53629507148319,1,-3.549999237060547,-0.6500015258789062,-0.0625,-2.7250022888183594,-5.849998474121108,1,-0.0721847920101516,1.0000000000000167,101.3000030517578,-1.3750059604985772,100.5,-1.0454573828365996,101.0,-0.0721847920101516 4370,2023-01-04,103.9000015258789,105.0,103.4000015258789,103.8000030517578,75525.0,0.0,-2.5555461365659307,0.04166600439326281,63.36635209040454,35.51577198369495,-4.4417034672187725,-3.033267200724893,-0.3527032757009181,-3.657290532258841,19.36706491974467,1.5999984741210938,-3.9653001750226906,3.367501449584964,-2.974942535314966,9.709945434484894,0.19627945713499173,6.538723442034936,-6.3052219427148515,86.58537946947779,43.004444901290576,3.1712219924499667,1,-3.200000762939453,-0.7000007629394531,-0.0625,-2.7250022888183594,1.0999984741210938,2,-0.06592876201657172,1.062498956920218,103.9000015258789,1.0000000000000167,101.3000030517578,-1.3750059604985772,100.5,-0.06592876201657172 4371,2023-01-05,100.5,104.0,98.75,103.9000015258789,74474.0,-0.032723787063968945,1.9166679029116749,-34.00053406576155,54.545450604651236,39.742864854870035,-0.848778206879075,-0.2526618796946565,3.019860661365925,-0.19124226695478797,19.748222881373017,5.25,-3.3881953420956137,0.3524997711181612,-4.865331597443543,5.570331139679865,-2.256415913162698,2.9614154553990204,-2.164698375152355,28.000000000000004,-19.23415875700216,2.6089156842808543,1,0.20000076293945312,2.4000015258789062,3.3375015258789062,0.6749992370605469,5.0,3,-0.03383086095401899,-2.5555461365659307,103.9000015258789,1.062498956920218,103.9000015258789,1.0000000000000167,101.3000030517578,-0.03383086095401899 4372,2023-01-06,102.1999969482422,102.8000030517578,100.1999969482422,101.5,60627.0,0.01691539251982288,1.7368353423975569,-0.2058813629682861,63.84179305457737,44.98454933224395,-2.173821376649485,-2.4649563965506758,1.4228355090986327,-1.8242169435965678,20.664087861317814,2.6000061035155966,-2.706880419788675,2.297496795654311,-1.9076977387105245,6.502691330019147,0.1948995284718933,4.400094062836729,-3.4499969482422017,55.19995117187523,2.4269826131160954,2.10259726718242,1,-1.4999961853027486,0.7000045776367045,2.162504196166978,-1.0249977111816548,2.2000045776367045,4,-0.03913894441724641,1.9166679029116749,100.5,-2.5555461365659307,103.9000015258789,1.062498956920218,103.9000015258789,-0.03913894441724641 4373,2023-01-09,102.6999969482422,103.6999969482422,99.9000015258789,101.3000030517578,119500.0,0.00489236805215576,1.2352954376138698,2.0,62.35293220071233,50.2258193881168,-2.1646511890047293,-3.116884954539458,1.0482473702386272,-2.259195250738486,20.318185556413443,3.7999954223632955,-2.121424595453462,2.7924968719482592,-1.4264174616732817,7.0114112055698,0.6830397051374888,4.90195403875903,-3.9499969482422017,63.19995117187523,8.128820299902998,2.1094571668107687,1,-1.9499969482422017,0.20000457763670454,2.2375030517577983,-1.5249977111816548,2.7000045776367045,0,-0.03407984521911811,1.7368353423975569,102.1999969482422,1.9166679029116749,100.5,-2.5555461365659307,103.9000015258789,-0.03407984521911811 4374,2023-01-10,104.6999969482422,105.4000015258789,101.5,101.8000030517578,84335.0,0.019474197268067428,-1.2285723005022322,2.07143324250679,69.61325710682375,56.33288547350624,-3.4189843396552106,-5.02814243275229,-0.9488092608467724,-4.185875329561171,19.77076962554805,3.9000015258789062,-1.3123994250370856,4.572497177124035,-0.16019653901038566,9.305190893258455,2.2061503190568175,6.938844035191252,-5.324996948242202,89.47361778922017,29.295309592715483,2.366346858067213,1,-3.5999946594238423,-1.7999954223632955,1.6250038146972514,-3.524997711181655,1.3000030517577983,1,-0.06208214125558409,1.2352954376138698,102.6999969482422,1.7368353423975569,102.1999969482422,1.9166679029116749,100.5,-0.06208214125558409 4375,2023-01-11,104.1999969482422,105.5,102.6999969482422,104.4000015258789,100958.0,-0.0047755493273525795,1.333334392970777,-0.06896724088942585,65.7142857142857,59.91074934859494,-2.0181678186273757,-4.415884903432428,-0.42260107154557147,-3.5867760154066417,18.929423872877155,2.8000030517577983,-0.43940602523625216,3.8574974060058764,-1.210489454266309,8.925484266278062,1.3235039758697837,6.391490836141969,-4.2999954223632955,80.7406955295141,19.621043262457263,2.533993430136094,1,-2.0749969482422017,-1.2999954223632955,2.787504196166978,-3.024997711181655,2.6000061035155966,2,-0.05902105639733568,-1.2285723005022322,104.6999969482422,1.2352954376138698,102.6999969482422,1.7368353423975569,102.1999969482422,-0.05902105639733568 4376,2023-01-12,101.6999969482422,105.0999984741211,101.6999969482422,104.1999969482422,97183.0,-0.02399232315948907,-1.7200012207031137,12.499713904254179,58.524168483420176,61.66247671995873,0.661089521151581,-1.8658441441784959,2.0976637018091537,-1.0044013844983368,18.117048544619323,3.400001525878892,0.49651720657524834,1.264997482299819,-3.832586022872846,6.362580987472484,-1.2837942702865064,3.813789234886144,-1.015995635986343,32.14278415755819,-29.21620199269566,2.548791752586331,1,0.4250030517577983,1.2000045776367045,5.287504196166978,-0.5249977111816548,6.0,3,0.03244840856226627,1.333334392970777,104.1999969482422,-1.2285723005022322,104.6999969482422,1.2352954376138698,102.6999969482422,0.03244840856226627 4377,2023-01-13,102.1999969482422,103.0999984741211,100.0,102.0,101636.0,0.004916420993153592,2.0999984741210938,-0.07999877929688068,60.6060512648995,62.4135764331527,0.4778440610146788,-2.219748294311117,1.6306040663693722,-1.4350485493459644,17.220347436739225,3.0999984741210938,1.5904148371123483,1.5999977111816577,-3.502013192892477,6.702008615255792,-0.9510077408554025,4.151003163218718,3.3000030517577983,41.07135801897293,-22.14517956014224,2.551005452037065,1,-0.07499694824220171,0.45000457763670454,4.787504196166978,-1.0249977111816548,4.100006103515597,4,0.032289659004872906,-1.7200012207031137,101.6999969482422,1.333334392970777,104.1999969482422,-1.2285723005022322,104.6999969482422,0.032289659004872906 4378,2023-01-16,103.8000030517578,104.3000030517578,102.0999984741211,102.4000015258789,36060.0,0.01565563748818799,-1.199996185317272,7.000114442663657,64.60807222151544,62.57470697125444,-0.8160610336652638,-3.4865813940434833,0.044124044195129386,-2.9532986799197545,15.812213091855273,2.2000045776367045,2.178251402037418,2.8750038146972514,-2.1696910975989,7.919698726993403,0.35265635854918287,5.39735127084532,1.5899969482422023,69.09096457741451,2.0625136150527794,2.5223474561480748,1,-1.6750030517577983,-2.850002288818345,2.9874973297119283,-2.6250038146972514,5.699996948242202,0,0.005780331950683282,2.0999984741210938,102.1999969482422,-1.7200012207031137,101.6999969482422,1.333334392970777,104.1999969482422,0.005780331950683282 4379,2023-01-17,105.1999969482422,105.1999969482422,103.4000015258789,103.5,64724.0,0.01348741671795839,1.117645474863325,1.2142822109961477,68.49314591268282,63.14435072928537,-2.248736691315628,-4.594451873586493,-1.2613209988602705,-4.235421600366934,14.12251740550955,1.7999954223632955,2.6274131588585874,3.9399978637695483,-1.3122293986549352,9.192225126194032,1.3138842325572995,6.566111494981797,0.0822030517578014,94.54539905894912,20.824190502979448,2.626113631212244,1,-3.0749969482422017,-4.249996185302749,-0.17499732971192827,-4.024997711181655,4.800003051757798,1,0.001901184253219279,-1.199996185317272,103.8000030517578,2.0999984741210938,102.1999969482422,-1.7200012207031137,101.6999969482422,0.001901184253219279 4380,2023-01-18,104.8000030517578,105.5,101.5999984741211,104.5999984741211,128718.0,-0.0038022234609113026,3.875006556517178,0.11764996275052696,60.32609867464099,63.786644959284224,-1.9083335381662039,-3.8234235642593717,-0.7630290886384898,-3.72986297878883,13.009104637095398,3.9000015258789062,2.847165676422165,3.1800037384033004,-2.00249725510119,8.36250473190779,0.5887532416510624,5.7712542351555385,-4.800003051757798,87.2727827592327,15.436084021304268,2.5912504967522425,1,-2.100002288818345,-3.850002288818345,0.07499694824220171,-2.725002288818345,4.099998474121108,2,0.011450352226130667,1.117645474863325,105.1999969482422,-1.199996185317272,103.8000030517578,2.0999984741210938,102.1999969482422,0.011450352226130667 4381,2023-01-19,103.5,105.5999984741211,103.5,104.3000030517578,69662.0,-0.012404608911278037,-4.249976158233039,-3.9999237078010905,57.81250124176363,63.116723646749364,-0.15424918220102768,-2.2613172032958744,0.4867931037288429,-2.3275895613082582,11.822344066517001,2.0999984741210938,2.6617314004647596,1.64000053405762,-3.416167994657158,6.696169062772398,-0.8880837302997691,4.168084798415009,-3.3900000000000006,62.50001702990314,-8.281371932266786,2.5280842643573873,1,-0.75,-2.5,1.1000022888183594,-1.4249992370605469,4.5,3,0.0318840874565971,3.875006556517178,104.8000030517578,1.117645474863325,105.1999969482422,-1.199996185317272,103.8000030517578,0.0318840874565971 4382,2023-01-20,101.6999969482422,104.1999969482422,101.6999969482422,104.0999984741211,54293.0,-0.01739133383340863,-1.0833320087865383,2.9999904632932513,50.990084051768164,61.85418496353334,1.7515660422758543,-0.20814413268239207,2.156636372349894,-0.4227694432683933,11.06296662119028,2.5,2.4143416281182652,-0.32750244140623863,-5.108547477145422,4.453542594332944,-2.718024959275823,2.0630200764633457,-1.3703970092773545,2.499961853027699,-63.04036144081037,2.3905225178695892,1,1.1000022888183452,-0.6999969482422017,2.9000053405761577,0.3750038146972514,7.300003051757798,4,0.05899705191784377,-4.249976158233039,103.5,3.875006556517178,104.8000030517578,1.117645474863325,105.1999969482422,0.05899705191784377 4383,2023-01-23,99.9499969482422,102.0999984741211,99.9499969482422,102.0,52133.0,-0.017207473476037793,-1.097559341714505,0.8541673951674166,39.79326902035811,58.54085295392606,3.431292730949636,1.7870586042945291,3.882409507946292,1.3878079034834485,10.335036046738425,2.150001525878892,2.529037589103339,-2.175002288818348,-6.681897612206882,2.331893034570186,-4.428449950512615,0.0784453728759189,5.650001525878892,0.0,-59.275954319838995,2.2534476616942674,1,2.825000762939439,1.0500030517577983,4.300003051757798,2.1250038146972514,8.150001525878892,0,0.06353182888843767,-1.0833320087865383,101.6999969482422,-4.249976158233039,103.5,3.875006556517178,104.8000030517578,0.06353182888843767 4384,2023-01-24,98.0,100.0999984741211,97.5,100.0999984741211,83013.0,-0.019509724940281692,1.4761908221950146,1.0243879746034652,36.15022818341931,55.25595767271868,4.839917487471723,3.9680657895969915,5.817258872513747,3.3860613640327415,9.335146376908895,2.5999984741210938,2.2644943557408226,-4.142499160766604,-8.578390815273451,0.29339249374024234,-6.360444988020021,-1.9245533335131881,7.486998443603511,6.172840669013255,-47.59772031031069,2.2179458272534234,1,3.549999237060547,3.0,5.600002288818359,4.075000762939453,8.800003051757798,1,0.11734693877551017,-1.097559341714505,99.9499969482422,-1.0833320087865383,101.6999969482422,-4.249976158233039,103.5,0.11734693877551017 4385,2023-01-25,99.0,99.3499984741211,97.6500015258789,98.0,74462.0,0.010204081632652962,1.0,-0.47619082219501474,46.031744750248265,53.86791059125514,3.3801905394247456,3.2861923146919594,4.7908523735036965,2.406293343082524,8.28122142686707,1.6999969482421875,2.0128441826569343,-3.237499237060547,-7.282883290669446,0.8078848165483521,-5.260191263864996,-1.2148072102560974,6.167518505859377,18.518522007039767,-36.92095716735244,2.0226920268044477,1,2.549999237060547,2.0,4.400001525878906,3.075000762939453,11.900001525878906,2,0.11111111111111116,1.4761908221950146,98.0,-1.097559341714505,99.9499969482422,-1.0833320087865383,101.6999969482422,0.11111111111111116 4386,2023-01-26,99.8000030517578,100.5,99.1999969482422,99.1999969482422,63756.0,0.00808083890664446,-3.333299425258283,0.6000061035155966,43.333350287543325,51.94872159377111,2.5505476879190496,2.5209283143777412,3.9860897009176597,1.627387860959658,8.682768330297028,1.5,1.4200594759879266,-2.3774963378906335,-6.534224842211714,1.7792321664304467,-4.455860590051174,-0.2991320857300934,5.060814713867202,34.3284193937017,-20.268030751782554,2.0783642521605423,1,1.7499961853027486,1.1999969482422017,3.474998474121108,2.274997711181655,10.099998474121108,3,0.09118234665185043,1.0,99.0,1.4761908221950146,98.0,-1.097559341714505,99.9499969482422,0.09118234665185043 4387,2023-01-27,99.0500030517578,100.0999984741211,96.1999969482422,99.3000030517578,118119.0,-0.007515029830320152,3.21623873112223,-0.4166624281572854,40.00001672196054,49.214493204931685,3.1365757245395827,3.3273218978163612,4.735412099122485,2.3719843713012665,9.515092543072733,3.900001525878892,0.9024398625857089,-3.05499649047853,-7.382009947265445,1.2720169663083851,-5.218503218871987,-0.8914897620850724,5.5163820032421995,48.305175702324014,-4.988059299143423,2.163506728393456,1,1.8499946594238423,1.8499946594238423,3.274997711181655,3.024997711181655,10.349998474121108,4,0.09035837125179547,-3.333299425258283,99.8000030517578,1.0,99.0,1.4761908221950146,98.0,0.09035837125179547 4388,2023-01-30,96.8000030517578,98.25,96.5,98.25,58025.0,-0.02271579940107904,1.4137981836741136,5.799987792968807,28.64866514463675,44.787328675148785,4.793267035661103,5.505159957313808,6.897323230786256,4.608232577457542,10.431680782120461,2.5500030517577983,0.6192058180174342,-5.0799964904785355,-10.009327272997638,-0.15066570795943335,-7.5446618817380795,-2.6153310992189915,7.264398716836737,13.953620411276688,-33.327014192365354,2.46466539125955,1,4.099994659423842,4.099994659423842,4.974998474121108,5.274997711181655,13.199996948242202,0,0.12603302235144564,3.21623873112223,99.0500030517578,-3.333299425258283,99.8000030517578,1.0,99.0,0.12603302235144564 4389,2023-01-31,96.4000015258789,96.8000030517578,94.8499984741211,96.5999984741211,105569.0,-0.004132247037895387,5.499949137887448,0.1379292201163866,28.80436202303325,41.284913491636814,4.261900354969072,5.6016715037912945,7.038358285595621,4.976049560483858,11.58344709645859,1.9500045776367045,0.2092212394920665,-5.104998016357428,-10.505863533192226,0.295867500477371,-7.805430774774834,-2.404565257940021,7.192535953494485,27.433674923064665,-14.969468654219646,2.7004327584173993,1,3.8249969482421875,3.8249969482421875,5.049999237060547,5.674999237060547,12.5,1,0.1213692610274626,1.4137981836741136,96.8000030517578,3.21623873112223,99.0500030517578,-3.333299425258283,99.8000030517578,0.1213692610274626 4390,2023-02-01,97.0500030517578,97.8499984741211,96.0,96.3000030517578,72776.0,0.0067427543111022725,-1.740726089020561,-3.7500572213321126,35.951682661500996,38.855933649385406,2.6786388300264434,4.650611987219435,6.105813600264312,4.276559133012952,12.399093213354332,1.8499984741210938,-0.46920623723868005,-4.112496566772478,-9.737988168133938,1.5129950345889824,-6.925242367453208,-1.2997507660917478,5.8431313071954065,38.93812360155911,-4.566136511593555,2.812745800680732,2,2.4749946594238423,3.1749954223632955,3.9999980926513814,5.024997711181655,12.549995422363295,2,0.1004636753571273,5.499949137887448,96.4000015258789,1.4137981836741136,96.8000030517578,3.21623873112223,99.0500030517578,0.1004636753571273 4391,2023-02-02,97.0999984741211,97.9000015258789,96.3499984741211,97.0,68373.0,0.0005151511673486819,-1.2142876605577082,0.133331298828125,34.16149392088832,36.98609030150987,1.816339161224107,4.566988590246808,5.8067161946337364,4.189636876602123,13.034007760497715,1.5500030517578125,-1.4388821255015074,-3.892501068115237,-9.800680040044867,2.0156779038143924,-6.846590554080052,-0.9384115821504224,5.149685014045545,42.857142857142854,-0.9154186027566524,2.9540894859648175,2,1.375,3.125,3.8500022888183594,4.975002288818359,11.300003051757812,3,0.14212155786424407,-1.740726089020561,97.0500030517578,5.499949137887448,96.4000015258789,1.4137981836741136,96.8000030517578,0.14212155786424407 4392,2023-02-03,98.1999969482422,99.3000030517578,97.0999984741211,97.3499984741211,66424.0,0.01132851175496441,-2.2592697248328384,8.500114442664367,32.05125195503362,36.12586618314049,0.18735735168628764,3.322290706770147,4.420128733617929,3.065120001238384,13.487187063346461,2.2000045776367045,-2.1593127236055096,-2.5925025939941264,-8.598574431947583,3.41356924395933,-5.5955385129708475,0.41053332498259465,3.4577117388007963,75.28078714696997,33.27696468205268,3.0030359189767277,2,-0.5249977111816548,2.025001525878892,3.050004959106431,3.8750038146972514,8.900001525878892,4,0.11914465316942291,-1.2142876605577082,97.0999984741211,-1.740726089020561,97.0500030517578,5.499949137887448,96.4000015258789,0.11914465316942291 4393,2023-02-06,99.1999969482422,99.8499984741211,97.6999969482422,97.8000030517578,55360.0,0.010183299705468052,-1.6874916553815935,1.6470545996355894,30.26315393210038,35.471746821882824,-1.0395365896777946,2.15723780184949,3.1456984758492723,2.090077294546248,14.211702857199665,2.150001525878892,-2.7697702243626736,-1.4175025939941293,-7.393441860235626,4.5584366722473675,-4.405472227114885,1.5704670391266262,1.9130949217670405,86.99996948242216,49.50901282287718,2.9879696331207497,2,-1.5249977111816548,1.025001525878892,2.150003433227525,2.8750038146972514,8.300003051757798,0,0.1028226299538959,-2.2592697248328384,98.1999969482422,-1.2142876605577082,97.0999984741211,-1.740726089020561,97.0500030517578,0.1028226299538959 4394,2023-02-07,98.1999969482422,99.25,97.0500030517578,98.3000030517578,102988.0,-0.01008064547140819,1.1999969482422017,-0.07143324250679024,29.11390876984251,33.59198726850441,-0.009145311753357532,2.78826157798197,3.873332676754572,3.1022877179922688,15.56520948708533,2.1999969482422017,-3.1548877500256225,-2.0925025939941264,-7.836081558230873,3.6510763702426203,-4.9642920761125,0.779286888124247,2.412047450095983,57.14280052395172,24.876987355463157,2.87178948211837,2,-0.5249977111816548,2.025001525878892,3.175004959106431,3.8750038146972514,6.400001525878892,1,0.12016296760148748,-1.6874916553815935,99.1999969482422,-2.2592697248328384,98.1999969482422,-1.2142876605577082,97.0999984741211,0.12016296760148748 4395,2023-02-08,98.0500030517578,100.9000015258789,98.0500030517578,99.5500030517578,142780.0,-0.001527432801891604,-2.7999979654948106,14.999084528536457,31.399320072242304,32.26598391124874,-0.009029535996688764,2.586500918241967,3.759721199752377,3.3028633808240926,16.71202625810849,2.849998474121108,-3.168737991766932,-1.934996795654314,-7.45177417395152,3.5817805826428923,-4.693385484802917,0.8233918934942892,-3.2000045776367045,37.36271291026801,8.552792534560453,2.7583886891486005,2,-0.1750030517577983,2.1749954223632955,3.7499980926513814,4.024997711181655,8.149993896484403,2,0.11065780863253716,1.1999969482422017,98.1999969482422,-1.6874916553815935,99.1999969482422,-2.2592697248328384,98.1999969482422,0.11065780863253716 4396,2023-02-09,105.0,106.5999984741211,97.9499969482422,98.0,124622.0,0.07088216962699634,-1.4366180534959847,-4.666666666666667,58.333346177439736,34.303020517413096,-6.865854320796373,-4.325355136954585,-3.3269756514603017,-3.5468425330785607,17.626374911644554,8.650001525878892,-2.7372909789594786,4.849999999999994,-1.0657233043644965,10.765723304364485,1.892138347817749,7.80786165218224,-10.029001464843745,83.24608124550127,48.9969040105718,2.9578616521822454,2,-4.275001525878906,-4.275001525878906,-3.049999237060547,-2.924999237060547,-1.1999969482422017,3,0.04380950927734384,-2.7999979654948106,98.0500030517578,1.1999969482422017,98.1999969482422,-1.6874916553815935,99.1999969482422,0.04380950927734384 4397,2023-02-10,105.5,106.5,103.8000030517578,105.0,125402.0,0.004761904761904745,1.1599975585937614,0.07142857142857142,64.95958680323628,38.337567368368596,-7.1015039623204075,-4.812173683951073,-3.9606839666165428,-3.905103073608643,18.037194448809018,2.6999969482422017,-2.614206828295295,5.184999847412115,-1.1413107431740315,11.511310437998262,2.0218445521190347,8.348155142705195,-10.063841467285158,88.48168584934378,47.83889149978856,3.163155295293074,2,-4.775001525878906,-4.775001525878906,-3.6999988555908203,-3.424999237060547,-0.5,4,0.027488166122074942,-1.4366180534959847,105.0,-2.7999979654948106,98.0500030517578,1.1999969482422017,98.1999969482422,0.027488166122074942 4398,2023-02-13,104.4000015258789,106.5999984741211,104.0,105.5,84225.0,-0.010426525821052968,-1.7368383011359758,-2.1999969482421875,68.07911126551902,42.70142839531146,-5.375348692515942,-3.8629769180657973,-3.0518420576482015,-2.6595406299699533,18.925488401501593,2.5999984741210938,-2.5074856320877075,4.055001449584964,-2.3461410162860403,10.456143915455968,0.8544302166494617,7.255572682520466,-8.517289395507817,76.96337169868754,30.6401105276135,3.2005712329354994,2,-3.1000022888183594,-3.6750030517578125,-2.6000003814697266,-2.325000762939453,1.1999969482421875,0,0.025862039356128852,1.1599975585937614,105.5,-1.4366180534959847,105.0,-2.7999979654948106,98.0500030517578,0.025862039356128852 4399,2023-02-14,105.4000015258789,106.3000030517578,104.5,105.0,67160.0,0.009578543921305638,-1.5714301284461463,-0.36363825522440857,68.07911126551902,46.27114268464679,-5.5478585243929075,-5.109174860236749,-4.219200809158963,-3.4987003407069324,20.183631381407988,1.900001525878892,-2.2249161873182715,5.045001220703128,-1.3886195665431558,11.478622007949411,1.828190827079979,8.261811614326277,-9.088597941757811,86.12720535768622,34.78786009428414,3.216810393623144,2,-3.9250030517578125,-4.6750030517578125,-3.575000762939453,-3.325000762939453,-1.0,1,0.019924083906255774,-1.7368383011359758,104.4000015258789,1.1599975585937614,105.5,-1.4366180534959847,105.0,0.019924083906255774 4400,2023-02-15,106.0,106.8000030517578,104.5999984741211,105.3000030517578,98656.0,0.00569258506105208,-1.0952363652216743,1.749985694939859,67.71429244061491,49.99923140906086,-5.302392281945515,-5.91808644987475,-4.989484060849577,-3.9303415846524956,20.96928661233338,2.2000045776367045,-1.4509194530255627,5.5849998474121065,-1.0426215496069773,12.21262124443119,2.2711891489025646,8.898810545921648,-9.277052620278909,90.96042372852146,35.92149217128521,3.3138106985095432,2,-4.074996948242202,-5.174999237060547,-3.999998092651367,-2.3499984741210938,-1.5999984741210938,2,-0.013207561564895332,-1.5714301284461463,105.4000015258789,-1.7368383011359758,104.4000015258789,1.1599975585937614,105.5,-0.013207561564895332 4401,2023-02-16,106.8000030517578,109.9000015258789,106.5,107.8000030517578,94415.0,0.007547198601488558,-3.249985694939899,-1.4285776566757202,72.07978743753019,54.44684646267159,-5.12019373391044,-6.807193765592444,-5.953986688050534,-4.545247560630344,22.14516034883666,3.9000015258789062,-0.5626044154551835,6.220002746582011,-0.8785815825918206,13.318587075755843,2.6707105819950954,9.769294911168927,-9.4724323317145,49.18034017102344,-6.433167908216369,3.549292164586919,2,-3.325000762939439,-4.425003051757798,-4.287502288818345,-3.150001525878892,-2.7000045776367045,3,-0.005618034516579717,-1.0952363652216743,106.0,-1.5714301284461463,105.4000015258789,-1.7368383011359758,104.4000015258789,-0.005618034516579717 4402,2023-02-17,107.6999969482422,108.5999984741211,106.1999969482422,106.4000015258789,101862.0,0.008426908902317676,-1.8235236039367875,-1.2999954223632955,83.64199449552689,60.37782874749675,-5.063363975588416,-7.625603865296981,-6.975952113146619,-5.274587566891952,22.773324863907714,2.400001525878892,0.17922485394635146,6.819996643066418,-0.9529927871289061,14.592986073261741,2.9335019279687486,10.706491358164087,-9.366631763732059,62.7117964633242,1.7530554922563297,3.886494715097664,2,-4.224994659423842,-5.324996948242202,-5.187496185302749,-4.0499954223632955,-4.399993896484403,4,-0.03621164351897466,-3.249985694939899,106.8000030517578,-1.0952363652216743,106.0,-1.5714301284461463,105.4000015258789,-0.03621164351897466 4403,2023-02-20,106.3000030517578,108.3000030517578,106.0,107.4000015258789,61032.0,-0.012999015191775709,-1.7058786570506468,-0.8461556519340601,78.77911760596315,65.89618528484348,-2.8500317403628657,-6.034904127771867,-5.571641940418274,-3.7319037908078343,22.905345408777734,2.3000030517577983,0.986106364405444,5.10250244140623,-3.0213724039910375,13.226377286803498,1.0405650187075963,9.164439864104864,-7.041306959938154,33.33338042834773,-30.549702028432996,4.06193742269863,2,-2.3750038146972514,-3.9250030517577983,-3.912502288818345,-2.650001525878892,-3.3000030517577983,0,-0.012229567398270191,-1.8235236039367875,107.6999969482422,-3.249985694939899,106.8000030517578,-1.0952363652216743,106.0,-0.012229567398270191 4404,2023-02-21,109.5,109.9000015258789,105.0999984741211,106.0999984741211,73377.0,0.030103451141803905,1.2857132477025557,-3.090914765673186,81.5190283188109,71.46504175668444,-4.781368350656123,-8.779294498431398,-8.65590230507675,-6.809870573615797,22.578415641221294,4.8000030517578125,1.8988409790726024,7.727499389648443,-1.0454538171881183,16.500452596485005,3.3410227862301696,12.113975993066717,-9.389999473455617,92.45280574421102,24.364513018817476,4.386476603418278,2,-5.575000762939453,-7.125,-7.962499618530273,-5.849998474121094,-6.5,1,-0.03561645229113153,-1.7058786570506468,106.3000030517578,-1.8235236039367875,107.6999969482422,-3.249985694939899,106.8000030517578,-0.03561645229113153 4405,2023-02-22,110.0,111.1999969482422,109.5,109.5,69982.0,0.004566210045662045,-5.799987792968807,0.1470587575312188,81.93073785026785,74.08697416477646,-3.8085029586586074,-8.867594479469574,-9.019074222540866,-7.2172251680051716,22.350507514342176,1.6999969482422017,2.8579875980565106,7.677499389648432,-1.720567034402464,17.075565813699328,2.978466177622977,12.376532601673887,-9.106799393508851,80.32791396041951,8.674284834764663,4.699033212025448,2,-2.5,-6.975002288818359,-8.462499618530273,-6.349998474121094,-7.0,2,-0.0509090770374645,1.2857132477025557,109.5,-1.7058786570506468,106.3000030517578,-1.8235236039367875,107.6999969482422,-0.0509090770374645 4406,2023-02-23,108.9000015258789,110.3000030517578,108.3000030517578,110.0,43615.0,-0.009999986128373606,1.3529348406583197,-2.1999969482421875,76.48519385674304,75.36759717072165,-2.343561884529308,-7.431930483127246,-7.79059665116651,-6.03881902998765,22.416093778873755,2.0,3.995503851636812,6.122500991821283,-3.6355982102272293,15.880600193869796,1.24345139079702,11.001550592845547,-6.976121285212656,62.29514757879213,-8.532034245114367,4.879049601024259,2,-1.3000030517578125,-5.875003814697266,-7.075000762939453,-5.25,-7.400001525878906,3,-0.04132231347058912,-5.799987792968807,110.0,1.2857132477025557,109.5,-1.7058786570506468,106.3000030517578,-0.04132231347058912 4407,2023-02-24,108.0,109.5999984741211,108.0,109.0999984741211,46936.0,-0.008264476705861501,-1.9090921701496057,1.0,71.8905814440752,75.7910938572279,-1.1752297806238658,-6.141938823861977,-6.739299237070725,-5.055267030220122,21.70367081749001,1.5999984741210938,5.154841927510233,4.774999618530273,-5.083712970618919,14.633712207679466,-0.1543566760443298,9.704355913104877,-5.1485080885761505,47.54102051307055,-20.36299291252368,4.929356294574598,2,-0.15000152587890625,-4.975002288818359,-6.125,-4.349998474121094,-6.800003051757798,4,-0.03611112523961946,1.3529348406583197,108.9000015258789,-5.799987792968807,110.0,1.2857132477025557,109.5,-0.03611112523961946 4408,2023-02-27,109.0,110.4000015258789,107.4000015258789,107.4000015258789,61775.0,0.0092592592592593,-2.750003576282097,-1.4545460850748029,76.86571186512715,76.76738281273991,-1.6249843634939367,-6.515115742742026,-7.521683243450099,-5.992197488303148,21.032670331276673,3.0,5.341366304775576,5.164999771118161,-4.528194257127069,14.858193799363391,0.3184027569955532,10.01159678524077,-5.313657584894315,63.93446723674503,-5.110558751254025,4.846597014122613,2,-1.1000022888183594,-5.975002288818359,-7.100000381469727,-5.349998474121094,-6.599998474121094,0,-0.052293549983873366,-1.9090921701496057,108.0,1.3529348406583197,108.9000015258789,-5.799987792968807,110.0,-0.052293549983873366 4409,2023-02-28,108.0999984741211,109.5999984741211,107.1999969482422,108.4000015258789,107279.0,-0.008256894732833975,-1.2857090956650807,-0.18750208616455666,74.10072784848334,77.4769867469475,-0.33716811737295416,-4.947287119671785,-6.448722456876752,-5.014559061289276,19.92076644123854,2.400001525878892,5.348329945603666,3.6799983978271484,-5.523742919445425,12.883739715099722,-0.9218722608091383,8.281869056463435,-3.662290605701756,22.5000381469723,-48.46431213098832,4.601870658636288,2,0.049999237060546875,-5.075000762939453,-6.212499618530273,-4.4499969482421875,-4.5,1,-0.04717852494088626,-2.750003576282097,109.0,-1.9090921701496057,108.0,1.3529348406583197,108.9000015258789,-0.04717852494088626 4410,2023-03-01,106.8000030517578,107.8000030517578,106.1999969482422,107.3000030517578,72309.0,-0.012025859766080504,1.1333414713541288,1.6666497126290627,55.92106980302077,75.68157367644646,1.2161308709265768,-3.0349999559698944,-4.958293610747006,-3.6772289505518643,19.04976929587289,1.900001525878892,5.370223521913914,1.8925029754638558,-6.678703297672243,10.463709248599955,-2.3931001611042007,6.178106112031912,-1.6860662753561684,14.285844037179915,-52.84779505625602,4.285603136568052,3,1.3499946594238423,-3.7750053405761577,-5.525003433227525,-3.150001525878892,-0.8000030517577983,2,-0.03558055190238363,-1.2857090956650807,108.0999984741211,-2.750003576282097,109.0,-1.9090921701496057,108.0,-0.03558055190238363 4411,2023-03-02,110.9000015258789,110.9000015258789,106.5999984741211,107.0999984741211,88641.0,0.03838949772439748,1.263157683396443,-7.600006103515625,64.3617213393172,73.53932110353428,-2.5044959324579708,-6.374975829470657,-8.851751659968983,-7.691721692972919,18.46620785222045,4.3000030517578125,5.438857713286524,5.302501296997065,-2.8330927360225076,13.438095330016637,1.2347042804872785,9.37029831350685,-5.177458732293218,100.0,34.09751968873674,4.067797016509788,3,-2.7500038146972656,-7.875003814697266,-9.625001907348633,-7.25,-5.7000045776367045,3,-0.07123535993852459,1.1333414713541288,106.8000030517578,-1.2857090956650807,108.0999984741211,-2.750003576282097,109.0,-0.07123535993852459 4412,2023-03-03,109.9000015258789,111.1999969482422,109.0999984741211,110.1999969482422,102313.0,-0.00901713242778135,-1.2105229343431045,-0.07894610037866233,64.70589675256741,71.97562989760141,-1.2958828180054525,-4.69417072207672,-7.641289683106407,-6.627129990134989,18.497399474843924,2.099998474121108,5.473970400822068,3.71750106811524,-3.840505297402629,11.27550743363311,-0.06150211464370159,7.496504250874182,-3.7000045776367045,74.00009155273409,9.104439095735529,3.779003182758936,3,-1.7500038146972656,-6.875003814697266,-8.625001907348633,-6.25,-4.099998474121108,4,-0.07643313384214012,1.263157683396443,110.9000015258789,1.1333414713541288,106.8000030517578,-1.2857090956650807,108.0999984741211,-0.07643313384214012 4413,2023-03-06,109.4000015258789,110.1999969482422,108.6999969482422,109.9000015258789,29392.0,-0.004549590473684084,1.7272954264866334,1.6666920983697489,60.98902204478035,69.6945180893758,-0.3463236985853939,-3.5740758881521373,-6.9210152566895005,-6.087144047755771,18.697961479877982,1.5,5.355695018709383,2.707500839233404,-4.216620070112441,9.63162174857925,-0.7545596154395184,6.169561293906327,-2.8000030517578125,64.00009155273409,1.7161410686718455,3.4620604546729203,3,-0.7000045776367045,-6.375003814697266,-8.500003814697266,-5.850002288818359,-2.599998474121108,0,-0.0749543369585508,-1.2105229343431045,109.9000015258789,1.263157683396443,110.9000015258789,1.1333414713541288,106.8000030517578,-0.0749543369585508 4414,2023-03-07,110.0,110.5999984741211,108.8000030517578,109.4000015258789,53960.0,0.005484446670498189,1.0000000000000158,-1.1999969482421875,60.98902204478034,67.36766077765496,-0.9699377837631857,-3.4200696774503,-7.27794246501071,-6.662422202195515,18.759782515388814,1.7999954223632955,4.991541993202532,2.7174991607666072,-3.0788030652784357,8.51380138681165,-0.18065195225591424,5.615650273789129,-2.9400016784667997,76.00006103515597,16.627049809778207,2.8981511130225224,3,-1.3000030517577983,-6.975002288818359,-9.10000228881836,-6.450000762939453,-3.1999969482422017,1,-0.06909089521928269,1.7272954264866334,109.4000015258789,-1.2105229343431045,109.9000015258789,1.263157683396443,110.9000015258789,-0.06909089521928269 4415,2023-03-08,108.9000015258789,109.5,107.4000015258789,109.4000015258789,82321.0,-0.009999986128373606,5.000021798365123,-0.8333354526149817,55.67567857362314,65.05549241286387,-0.04736406781273672,-1.5447384815702065,-5.924912245535367,-5.569396415701377,19.28961409488376,2.5999984741210938,4.769884791802838,1.0750007629394531,-2.793291049258059,4.943292575136965,-0.85914514315931,3.0091466690382163,2.2999954223632955,50.000082928228785,-10.221786803873727,1.934145906098757,3,-0.20000457763670454,-5.3000030517578125,-8.675003051757812,-6.025001525878906,-2.599998474121108,2,-0.048668530555514455,1.0000000000000158,110.0,1.7272954264866334,109.4000015258789,-1.2105229343431045,109.9000015258789,-0.048668530555514455 4416,2023-03-09,109.5999984741211,110.0,107.5999984741211,108.5999984741211,59937.0,0.0064278874052710044,1.6666638409697792,-2.0,55.19126662678248,63.20001298872024,-0.7125573161414849,-1.9841750056229444,-6.484254397749936,-6.2292550169248955,20.13545670398478,2.4000015258789062,4.159106512570858,1.5449977874755803,-2.1596074717428593,5.24960304669402,-0.3073048421336466,3.397300417084807,1.5239985656738355,57.89472627506388,-1.9290632063947086,1.8523026296092222,3,-0.900001525878892,-5.825000762939453,-9.725000381469727,-6.724998474121094,-4.099998474121094,3,-0.03284670186351446,5.000021798365123,108.9000015258789,1.0000000000000158,110.0,1.7272954264866334,109.4000015258789,-0.03284670186351446 4417,2023-03-10,108.4000015258789,110.4000015258789,107.9000015258789,109.3000030517578,48334.0,-0.010948877417416458,-1.631576833964431,-0.900001525878892,55.80110613677876,60.85950124112597,0.6147995825803036,-0.5858124864628138,-5.138527765114105,-4.998883655787026,21.071202666566975,2.5,3.422062008589137,0.20000076293945312,-3.3051825336956,3.7051840595745063,-1.5525908853780663,1.9525924112569726,2.6495156036376954,31.25002980235081,-30.605845216098757,1.7525916483175257,3,0.29999542236329546,-4.275001525878906,-9.050003051757812,-5.525001525878906,-2.5,4,-0.02952033701653367,1.6666638409697792,109.5999984741211,5.000021798365123,108.9000015258789,1.0000000000000158,110.0,-0.02952033701653367 4418,2023-03-13,107.0999984741211,108.4000015258789,106.5,108.1999969482422,48304.0,-0.011992647910133658,1.5333224826940781,1.2222184546264072,42.592582999154665,57.35859625786723,1.8069660896740345,0.9769264652663452,-3.7306869828634035,-3.6518065553374868,21.78774249544138,1.9000015258789062,2.839374839756033,-1.235002136230463,-4.304906433967744,1.8349021615068182,-2.7699542850991037,0.29995001263817755,3.876528343322761,14.634114571218564,-41.56065062011609,1.5349521488686422,3,1.599998474121108,-2.9749984741210938,-8.149999618530273,-4.224998474121094,-1.2999954223632955,0,-0.01213814604000596,-1.631576833964431,108.4000015258789,1.6666638409697792,109.5999984741211,5.000021798365123,108.9000015258789,-0.01213814604000596 4419,2023-03-14,107.5,108.3000030517578,107.0,107.0,53810.0,0.0037348415646856203,-4.200012207031193,-0.454546085074797,42.236020429729464,55.838035216390416,1.4671956491132647,0.7824339815476975,-4.099797890840193,-4.029074242225889,22.543005027034674,1.3000030517577983,2.4305845691123977,-0.9400005340576172,-3.716897348124448,1.8368962800092135,-2.3284489410910254,0.44844787297579103,3.2974657447461055,25.6410156089526,-26.365027793562398,1.3884484070334149,3,1.3499984741210938,-3.375,-8.55000114440918,-4.625,-1.4000015258789062,1,-0.006511599518532085,1.5333224826940781,107.0999984741211,-1.631576833964431,108.4000015258789,1.6666638409697792,109.5999984741211,-0.006511599518532085 4420,2023-03-15,104.5999984741211,108.0,104.4000015258789,107.8000030517578,95651.0,-0.026976758380268917,1.0,-6.400009155273409,37.98881419562288,52.907712200424385,4.4950060446484486,3.7652178191917614,-1.201967120536807,-1.0343537221947088,22.775217922814928,3.5999984741210938,1.7266314770948128,-3.7700019836425724,-6.858929700892361,-0.681074266392784,-5.314465842267467,-2.2255381250176782,6.025568640835161,3.333282470703125,-45.414400629676045,1.5444638586248938,3,3.200000762939453,-0.02500152587889204,-5.649999618530273,-1.7249984741210938,2.599998474121108,2,0.02103254885018946,-4.200012207031193,107.5,1.5333224826940781,107.0999984741211,-1.631576833964431,108.4000015258789,0.02103254885018946 4421,2023-03-16,106.1999969482422,106.5,105.0,105.3000030517578,101838.0,0.015296352748197739,1.0,-0.2812476903233291,45.1612797372206,50.73608808760807,2.411829641807614,2.2324210027862676,-2.675980003523236,-2.614792026275367,22.13176075282439,1.9000015258789062,1.1425292414458568,-2.140003204345689,-5.3038791288418,1.0238727201504219,-3.7219411665937514,-0.5580652420976264,4.052036231369414,29.999923706054926,-18.119638312372143,1.5819379622480556,3,1.3000030517577983,-1.625,-7.149997711181655,-3.724998474121108,1.8000030517577983,3,0.0009416770846455425,1.0,104.5999984741211,-4.200012207031193,107.5,1.5333224826940781,107.0999984741211,0.0009416770846455425 4422,2023-03-17,103.8000030517578,107.1999969482422,103.5999984741211,105.9000015258789,209497.0,-0.02259881323399726,-1.8799899902649337,-2.3333474619374823,36.99999771117991,48.07064093943025,4.308642295985209,4.558998496608822,-0.23009547218239845,-0.15390849228334957,21.706488554143643,3.599998474121108,1.095370595606127,-4.344997406005874,-8.100400490852877,-0.5895943211588701,-6.222698948429368,-2.467295863582379,6.100908228629848,4.166759384943739,-40.21931627648798,1.8777015424235006,3,3.2999954223632955,3.5999946594238423,-3.0750045776367045,-1.3750038146972514,3.0,4,0.016377619443754154,1.0,106.1999969482422,1.0,104.5999984741211,-4.200012207031193,107.5,0.016377619443754154 4423,2023-03-20,105.0,105.9000015258789,103.5,104.0999984741211,96998.0,0.011560663901366564,-1.2857173997551326,-0.4285724665850413,42.36452831692013,46.001252747445776,2.7031316399346963,3.4326064569991104,-1.3854305112571694,-1.2782345474814463,21.35819802408739,2.4000015258789062,0.5226896060927402,-3.080000305175787,-7.0107698995805094,0.8507692892289356,-5.045385102378148,-1.1146155079734257,4.396838255886323,31.2499801317978,-15.247532268378421,1.965384797202358,3,1.9500007629394531,2.3499984741210938,-4.275001525878906,-2.875,1.6999969482422017,0,0.008571443103608578,-1.8799899902649337,103.8000030517578,1.0,106.1999969482422,1.0,104.5999984741211,0.008571443103608578 4424,2023-03-21,105.5999984741211,107.0999984741211,104.9000015258789,105.1999969482422,56095.0,0.005714271182105657,-3.4000274660298615,0.44444538634339115,46.93876121103512,45.030484151602664,1.5794526027763993,2.6619271446750616,-1.997350051901023,-1.8717538006092411,20.37908787483902,2.1999969482421875,-0.011244468731831603,-2.285001754760742,-6.305096542175605,1.7350930326541203,-4.2950491484681805,-0.27495436105330384,3.2071559561765923,46.66663275824653,-3.744109394737542,2.010047393707433,3,1.3500022888183594,1.75,-4.587499618530273,-3.4749984741210938,4.400001525878906,1,0.001893982770139191,-1.2857173997551326,105.0,-1.8799899902649337,103.8000030517578,1.0,106.1999969482422,0.001893982770139191 4425,2023-03-22,104.4000015258789,105.9000015258789,104.0999984741211,105.9000015258789,55150.0,-0.011363607628614325,1.4000040690104167,-3.749985694939957,30.538900817762425,42.291332395044876,2.3177302691831727,3.6057435877662414,-0.8073450655807903,-0.6578193185416694,19.114556205663465,1.8000030517578125,-0.4836742723194618,-3.204998779296872,-7.381865213829542,0.9718676552357977,-5.2934319965632,-1.1165655620305444,3.876437461389017,24.324385627033553,-18.99516751738673,2.0884332172663322,3,2.549999237060547,2.9499969482421875,-3.3000030517578125,-2.2750015258789062,5.099998474121094,2,0.016283495434823214,-3.4000274660298615,105.5999984741211,-1.2857173997551326,105.0,-1.8799899902649337,103.8000030517578,0.016283495434823214 4426,2023-03-23,104.4000015258789,105.9000015258789,103.9000015258789,104.5,64426.0,0.0,-2.636368680598423,0.0666656494140625,32.484056004680724,39.70054904703399,1.679117296792171,3.4270351055215116,-0.7369482373646861,-0.6325633327423219,18.35087201925954,2.0,-1.045178180297512,-2.979998779296878,-7.343773141988919,1.3837755833951633,-5.1618859606429055,-0.7981115979508502,3.3987935626622203,24.324385627033553,-14.489930194103938,2.1818871813460228,3,1.5499992370605469,2.9499969482421875,-3.0249996185302734,-2.2750015258789062,7.599998474121094,3,0.02681987913256134,1.4000040690104167,104.4000015258789,-3.4000274660298615,105.5999984741211,-1.2857173997551326,105.0,0.02681987913256134 4427,2023-03-24,104.0999984741211,104.3000030517578,103.3000030517578,103.8000030517578,44931.0,-0.0028735924077879504,1.8571241730336525,-3.000000000000142,32.90319913133112,38.62395083949804,1.4583847052781636,3.6046934371126156,-0.38470194951344183,-0.30559889170339716,17.767838548719496,1.099998474121108,-1.4576292607470407,-3.0850017547607393,-7.674819170355661,1.5048156608341827,-5.3799104625582,-0.7900930469632783,3.2689171055659187,21.05253647557717,-13.973830719324802,2.294908707797464,3,1.7000045776367045,3.1500015258789062,-1.174997329711914,-1.7249984741210938,7.599998474121108,4,0.03746399215220375,-2.636368680598423,104.4000015258789,1.4000040690104167,104.4000015258789,-3.4000274660298615,105.5999984741211,0.03746399215220375 4428,2023-03-27,103.3000030517578,105.6999969482422,103.0999984741211,105.0,70318.0,-0.007684874486930671,-1.4761818261084523,-5.666742961775929,28.66240521559631,37.115771371261026,1.8580594595531466,4.169538666833446,0.4077369640726545,0.497819051377391,16.697737891725378,2.599998474121108,-1.9744218075325506,-3.5999973297119254,-8.417509118176426,1.217514458752575,-6.008753223944183,-1.191241435479668,3.5806430245777108,5.0001144409176135,-23.81710263579854,2.408755894232251,3,2.2499961853027486,3.8499946594238423,-0.3750019073486186,-0.9250030517577983,8.899993896484403,0,0.03388189638529204,1.8571241730336525,104.0999984741211,-2.636368680598423,104.4000015258789,1.4000040690104167,104.4000015258789,0.03388189638529204 4429,2023-03-28,103.0,104.4000015258789,103.0,103.8000030517578,40676.0,-0.002904192089979718,-2.4999904632932157,0.470590875227748,30.201318913593767,36.25049411770223,1.6233184032408587,4.287705107862905,0.6514087537652813,0.8314691642932104,15.678359162043876,1.4000015258789062,-2.469561157689185,-3.645000457763672,-8.727674899500869,1.437673983973525,-6.18633767863227,-1.1036632368950734,3.351355412025498,0.0,-25.058004468599115,2.5413372208685954,3,2.0999984741210938,4.099998474121094,0.14999961853027344,-0.625,9.699996948242202,1,0.03592230046837086,-1.4761818261084523,103.3000030517578,1.8571241730336525,104.0999984741211,-2.636368680598423,104.4000015258789,0.03592230046837086 4430,2023-03-29,103.0,103.1999969482422,102.0,102.9000015258789,61350.0,0.0,3.800061036087371,-0.12499761582330611,26.76055127252495,34.205968732736046,1.5337846114702671,4.203960896297204,0.6068110347799944,0.8686513198978787,15.23317796165114,1.1999969482422017,-2.624313839410263,-3.455000305175787,-8.79106437617429,1.8810637658227165,-6.123032340675039,-0.7869682696765352,2.815138546101423,25.6410156089526,4.540970077723749,2.668032035499251,3,1.5999984741210938,3.5999984741210938,0.14999961853027344,-0.625,8.099998474121094,2,0.06796116504854366,-2.4999904632932157,103.0,-1.4761818261084523,103.3000030517578,1.8571241730336525,104.0999984741211,0.06796116504854366 4431,2023-03-30,103.0,103.8000030517578,102.6999969482422,103.0,46900.0,0.0,-2.6666497126291415,0.0,29.23075117302018,33.342719117384966,1.1534242330788373,3.775329810282841,0.6032032032510415,0.8391488583641262,13.76739642647587,1.1000061035155966,-2.831349065611718,-3.060000228881833,-8.175672617837279,2.0556721600736125,-5.617836423359563,-0.5021640344041032,2.128413607803168,27.02704931892122,6.9130333418987675,2.5578361944777237,3,1.5499992370605469,3.5999984741210938,2.2624988555908203,0.024997711181640625,8.699996948242202,3,0.06310679611650483,3.800061036087371,103.0,-2.4999904632932157,103.0,-1.4761818261084523,103.3000030517578,0.06310679611650483 4432,2023-03-31,101.5,103.1999969482422,101.3000030517578,103.0,97523.0,-0.014563106796116498,1.0,-100.0,28.78786740332778,31.834201238096924,2.56231331200415,4.863089348743912,2.140119211358382,2.271883660581608,12.357865925886692,1.8999938964844034,-2.764658103460633,-4.140000152587888,-9.307265229926642,1.0272649247508667,-6.723632691257265,-1.5563676139185105,3.0652991583986022,4.545391492520009,-15.590037174228558,2.58363253866938,3,2.700000762939453,4.75,3.812498092651367,1.5249977111816406,10.599998474121094,4,0.10344827586206895,-2.6666497126291415,103.0,3.800061036087371,103.0,-2.4999904632932157,103.0,0.10344827586206895 4433,2023-04-03,101.1999969482422,101.9000015258789,99.9000015258789,101.8000030517578,65793.0,-0.0029556950912098534,3.999980926586431,0.4000040690103977,25.954170020302485,29.502579994682186,2.5329683831239294,4.761389229695595,2.5307296995915607,2.5660627167627155,11.259331740301906,2.0,-2.9980755380475586,-4.030002975463859,-9.24217494775175,1.182168996824032,-6.636088961607811,-1.4239169893199062,2.712242988828237,28.888787163628788,9.059417627265997,2.606085986143946,4,1.7000045776367045,4.350002288818345,4.2375011444091655,1.825000762939439,11.5,0,0.10375494384026629,1.0,101.5,-2.6666497126291415,103.0,3.800061036087371,103.0,0.10375494384026629 4434,2023-04-04,102.4000015258789,103.4000015258789,101.5999984741211,102.3000030517578,59177.0,0.01185775310102466,-1.3999918620205585,-0.16666242815729723,40.35088541178678,30.59280050512934,0.9290031529927063,3.1229326904338137,1.5000086932864747,1.3831201339961154,9.729255322270314,2.2000045776367045,-2.826047545186526,-2.449998474121088,-7.293007337472389,2.393010389230213,-4.871502905796731,-0.028494042445444734,-2.5,64.10253902238175,40.44384356640853,2.421504431675648,4,0.5,3.1499977111816406,3.0624961853027344,0.6249961853027344,10.0,1,0.09570307887042961,3.999980926586431,101.1999969482422,1.0,101.5,-2.6666497126291415,103.0,0.09570307887042961 4435,2023-04-05,103.5999984741211,104.0999984741211,101.5999984741211,102.4000015258789,50809.0,0.011718720023055074,1.2727304253740142,12.000152590217262,38.181816920760305,31.225885051360407,-0.44299373139652687,1.5868740069303442,0.4544917251850791,0.19615924388153871,8.69096827145422,2.5,-2.8482273423860818,-0.9850013732910128,-5.46103063751778,3.4910278909357544,-3.2230160054044035,1.253013258822378,-3.6999969482421875,88.09522944512463,62.543715101645006,2.2380146321133867,4,-0.7999992370605469,1.9500007629394531,1.9874992370605469,-0.5750007629394531,7.400001525878906,2,0.08783782440300181,-1.3999918620205585,102.4000015258789,3.999980926586431,101.1999969482422,1.0,101.5,0.08783782440300181 4436,2023-04-06,106.0,107.4000015258789,103.5999984741211,103.5999984741211,68434.0,0.023166038235786335,-2.1666671964853945,2.0000063578449447,59.999986128373656,34.23663916214291,-2.896796753556984,-1.1559236907433643,-1.7857469858526542,-2.1703311035890636,7.689673592044772,3.8000030517578125,-2.9873456588283602,1.5950000762939425,-2.281229647297806,5.471229799885691,-0.34311478550193897,3.533114938089824,-5.931998596191406,81.33331298828125,50.88422430489922,1.9381148617958743,4,-2.3499984741210938,-0.4500007629394531,-0.4125022888183594,-2.9750022888183594,5.800003051757798,3,0.04811319315208573,1.2727304253740142,103.5999984741211,-1.3999918620205585,102.4000015258789,3.999980926586431,101.1999969482422,0.04811319315208573 4437,2023-04-11,105.1999969482422,106.5,105.1999969482422,106.0,53244.0,-0.007547198601488669,-2.249995231646688,-0.33333439297078304,50.94338128812903,36.7123031702021,-2.150497575597015,-0.640803303220352,-0.8078048206338195,-1.3347417561867019,6.5076468452447855,1.3000030517577983,-2.7313602422089787,0.9549972534179858,-2.4641277850302004,4.374122291866172,-0.7545652658061073,2.664559772642079,-4.692075537109389,70.6666056315106,38.65329528669487,1.7095625192240909,4,-1.5499954223632955,0.35000228881834516,0.3875007629394389,-2.174999237060561,8.400001525878892,1,0.0617870740357338,-2.1666671964853945,106.0,1.2727304253740142,103.5999984741211,-1.3999918620205585,102.4000015258789,0.0617870740357338 4438,2023-04-12,105.8000030517578,106.0,105.0,105.4000015258789,59709.0,0.005703480236893821,1.500014305196601,-0.4999999999999911,50.94341659679056,39.0169806905573,-2.635763863005181,-1.415783364450661,-1.1466956458152708,-1.9256488856711513,5.917675370844054,1.0,-2.515507316354899,1.6200031280517493,-1.6150676558793151,4.855073911982814,0.002467736086217087,3.2375385200172815,-4.87855683374022,72.41383392658398,40.50859825877028,1.6175353919655324,4,-2.150001525878892,-0.5500030517577983,-0.21250534057615766,-2.7750053405761577,8.199996948242202,2,0.059546268815146464,-2.249995231646688,105.1999969482422,-2.1666671964853945,106.0,1.2727304253740142,103.5999984741211,0.059546268815146464 4439,2023-04-13,106.8000030517578,107.0999984741211,106.1999969482422,106.4000015258789,53097.0,0.00945179556857667,-1.249973774306494,1.0,61.53845025239318,42.881191688320435,-3.39731071219893,-2.6044455220313836,-1.8556814310881435,-2.992075019962982,5.4387896064181005,1.2999954223632955,-2.2552511783478337,2.6550029754638587,-0.4409879887209911,5.750993939648708,1.1070074933714409,4.202998457556276,-5.4898435152685465,89.65520416512082,54.445062589561545,1.547995482092424,4,-3.150001525878892,-1.5500030517577983,-0.9375057220458842,-3.7750053405761577,8.199996948242202,3,0.055243386965308616,1.500014305196601,105.8000030517578,-2.249995231646688,105.1999969482422,-2.1666671964853945,106.0,0.055243386965308616 4440,2023-04-14,106.8000030517578,107.0,105.5999984741211,107.0,54578.0,0.0,13.00022888532845,-0.49999046329326885,61.53845025239318,46.47093603047299,-3.130834769171429,-2.562559689485809,-1.5796218315743005,-3.0719492931955017,5.99199893784507,1.4000015258789062,-1.8287264424113516,2.545002746582014,-0.7677962445592925,5.857801737723321,0.8886032510113608,4.2014022421526676,-5.124452995905173,84.21057915088885,45.65618654108694,1.6563994955706522,4,-3.150001525878892,-1.650001525878892,-0.9375057220458842,-3.7750053405761577,5.699996948242202,4,0.052434441143294874,-1.249973774306494,106.8000030517578,1.500014305196601,105.8000030517578,-2.249995231646688,105.1999969482422,0.052434441143294874 4441,2023-04-17,106.3000030517578,107.0999984741211,104.5999984741211,105.6999969482422,73638.0,-0.004681647806299094,1.2727304253740142,-3.000076295109128,60.377366638716246,49.980880389960596,-2.361878576515835,-2.1657209747601343,-0.8052922733041754,-2.6363812898748478,6.407682217580401,2.5,-1.4144909850282374,2.04000244140623,-1.2854354235676198,5.36544030638008,0.3772835089193052,3.702721373893155,-4.280985907703595,68.00018310546818,26.10700073625992,1.6627189324869265,4,-2.650001525878892,-1.150001525878892,-0.15000534057615766,-3.2750053405761577,5.5,0,0.044214457321828604,13.00022888532845,106.8000030517578,-1.249973774306494,106.8000030517578,1.500014305196601,105.8000030517578,0.044214457321828604 4442,2023-04-18,105.5,106.5999984741211,105.0999984741211,106.5,65769.0,-0.007525898671595255,1.500006357844945,-1.6666497126291415,60.3773231819407,53.80567518569818,-1.044663366641771,-1.29839782803694,0.22993864856857726,-1.9284703724462133,6.480209099981648,1.5,-0.9482219447066313,1.1549995422363253,-2.2076295035135445,4.517628587986195,-0.5263149806386025,2.836314065111253,-3.15812379303631,36.00006103515625,-10.12362994813332,1.6813145228749315,4,-1.0,-0.34999847412109375,0.7374973297119141,-2.4750022888183594,5.900001525878906,1,0.05971566873704082,1.2727304253740142,106.3000030517578,13.00022888532845,106.8000030517578,-1.249973774306494,106.8000030517578,0.05971566873704082 4443,2023-04-19,105.9000015258789,106.3000030517578,104.9000015258789,105.3000030517578,52966.0,0.003791483657620054,1.0000000000000202,-0.599998474121108,63.551383876908965,56.38350834848953,-0.7910440429250798,-1.7154693695087815,0.04242501349875738,-2.415979599814918,6.482251520941677,1.400001525878892,-0.5177206249868789,1.5100009918212862,-1.913080284208533,4.9330822678511055,-0.2015396461936234,3.221541629836196,-3.2546377997802978,52.00012207031251,0.0403555025793807,1.7115406380149107,4,-1.4000015258789062,-1.75,0.5124969482421875,-2.8750038146972656,5.099998474121094,2,0.0727100740065667,1.500006357844945,105.5,1.2727304253740142,106.3000030517578,13.00022888532845,106.8000030517578,0.0727100740065667 4444,2023-04-20,105.8000030517578,106.8000030517578,105.0999984741211,105.6999969482422,47468.0,-0.0009442726409845115,-1.6153855182694008,0.1666772630748568,62.96295511380496,59.136968147716715,-0.1766083652033501,-1.6861695767687337,0.3903683485242482,-2.395378444031664,7.047217371276049,1.7000045776367045,0.07334615403868838,1.4000022888183423,-2.039093912813172,4.839098490449857,-0.31954581199741483,3.1195503896340995,-2.8693610576723785,48.00018310546818,-6.9876386004495075,1.7195481008157565,4,-0.3000030517577983,-1.700000762939439,0.6124954223632955,-2.7750053405761577,5.2999954223632955,3,0.07750469481773758,1.0000000000000202,105.9000015258789,1.500006357844945,105.5,1.2727304253740142,106.3000030517578,0.07750469481773758 4445,2023-04-21,106.0999984741211,107.0,105.8000030517578,106.0999984741211,43282.0,0.002835495403686661,-3.00005086340618,0.0,63.963939814461675,59.57740744617094,-0.09463737379248016,-1.9523746351231352,0.35175133740006004,-2.765849208882827,7.38281402538661,1.1999969482422017,0.7898290008334641,1.6149978637695312,-1.9071294983492493,5.137125225888312,-0.14606581728986612,3.3760615448289286,-2.901194908128062,60.0,1.4143843304483426,1.7610636810593905,4,-0.25,-2.1499977111816406,0.3875007629394531,-3.075000762939453,2.4000015258789062,4,0.08388314471135172,-1.6153855182694008,105.8000030517578,1.0000000000000202,105.9000015258789,1.500006357844945,105.5,0.08388314471135172 4446,2023-04-24,107.1999969482422,107.1999969482422,105.1999969482422,106.0,51083.0,0.010367563524418033,2.3333418104598476,100.0,76.63546937122469,62.43208389984822,-1.12480018030233,-2.9848856206348273,-0.6927510437392783,-3.905094532211976,7.53713306516907,2.0,1.2397752833849012,2.5749965667724695,-1.1496734514853841,6.299666585030323,0.7126615576435427,4.437331575901396,-3.749121504656017,100.0,33.150250662407316,1.8623350091289244,4,-1.299999237060561,-3.5499954223632955,-1.0124988555908345,-4.174999237060561,0.900001525878892,0,0.049440328382814425,-3.00005086340618,106.0999984741211,-1.6153855182694008,105.8000030517578,1.0000000000000202,105.9000015258789,0.049440328382814425 4447,2023-04-25,108.0,108.5,106.6999969482422,106.9000015258789,52955.0,0.00746271524750175,-1.3999918620205851,0.91666772630748,80.35712339442297,65.70027354402961,-1.6604701600703606,-3.6656702659472273,-1.442936648490047,-4.740090896223975,7.656070179455248,1.8000030517577983,1.6850708098799885,3.179999542236331,-0.82662751711851,7.186626601591172,1.1766860125589176,5.183313071913744,-4.3121769914762496,86.11110522423012,13.862240400839383,2.003313529677417,4,-1.4500007629394531,-3.799999237060547,-1.9625015258789062,-4.975002288818359,2.9000015258789062,1,0.035185213442201935,2.3333418104598476,107.1999969482422,-3.00005086340618,106.0999984741211,-1.6153855182694008,105.8000030517578,0.035185213442201935 4448,2023-04-26,106.8000030517578,110.0,105.5999984741211,107.1999969482422,119129.0,-0.011111082854094456,-2.14285480733075,-0.36363131940160304,69.64285592643628,66.60076306336774,-0.3393970160436339,-2.3083689872453164,-0.17057753076507254,-3.603177785033594,8.646519792828618,4.400001525878906,1.6447573868138363,1.805002593994132,-2.2277463711018015,5.837751559090066,-0.2113718885538418,3.821377076542106,-2.7272058839159428,34.69396016834458,-36.991438658229605,2.0163744825479673,4,0.4999961853027486,-1.8500022888183452,0.4499950408935689,-3.7750053405761577,3.7999954223632955,2,0.043071145530696686,-1.3999918620205851,108.0,2.3333418104598476,107.1999969482422,-3.00005086340618,106.0999984741211,0.043071145530696686 4449,2023-04-27,106.6999969482422,108.5,106.4000015258789,107.4000015258789,70453.0,-0.0009363867102806234,-2.2307782596702914,1.7500381475545819,65.34650623305592,67.02388039455249,-0.2850440367939626,-2.0205504378635197,-0.030117307347325095,-3.5594939143950484,9.651470789834793,2.0999984741210938,1.7935696531204286,1.5199966430664205,-2.4666136400201992,5.50660692615304,-0.4733084984768823,3.513301784609723,-2.0344794971845346,31.2499801317978,-36.77508644568982,1.9933051415433085,4,0.6000022888183452,-1.7499961853027486,0.4500026702880717,-3.674999237060561,5.400001525878892,3,0.04029993603320947,-2.14285480733075,106.8000030517578,-1.3999918620205851,108.0,2.3333418104598476,107.1999969482422,0.04029993603320947 4450,2023-04-28,110.0,110.3000030517578,106.5,106.8000030517578,84818.0,0.030927864537414695,1.0000000000000075,-4.571394317228263,68.1817929607143,67.8910388747745,-3.445749166212096,-5.026978050728772,-3.269828542573549,-6.900395017720527,10.49657002734959,3.8000030517577983,1.9947891009189647,4.469999694824224,0.08048975727409413,8.859509632374355,2.275244726049152,6.664754663599297,-4.801034294048094,94.11759426030889,26.628536277884592,2.1947549687750656,4,-2.3999977111816406,-4.899997711181641,-2.8500003814697266,-6.975002288818359,2.6999969482422017,4,0.009999986128373495,-2.2307782596702914,106.6999969482422,-2.14285480733075,106.8000030517578,-1.3999918620205851,108.0,0.009999986128373495 4451,2023-05-02,109.5,110.5999984741211,108.4000015258789,109.4000015258789,78902.0,-0.004545454545454519,-1.095236711219941,0.03124955296473772,70.09344928098388,68.97060844133485,-2.731321547390465,-4.2320242919387,-2.7398941183395777,-6.444615749993275,11.71644266100451,2.1999969482421875,1.9863045324374156,3.6449996948242216,-0.9149987843769765,8.20499817402542,1.3650004552236226,5.924998934424821,-3.688909812551387,78.00003051757812,10.46210984835156,2.2799992396006004,5,-1.75,-4.25,-2.3500003814697266,-6.475002288818359,1.4000015258789062,1,-0.0091324200913242,1.0000000000000075,110.0,-2.2307782596702914,106.6999969482422,-2.14285480733075,106.8000030517578,-0.0091324200913242 4452,2023-05-03,112.0,112.0,110.0999984741211,110.0999984741211,80174.0,0.022831050228310446,1.0,19.000305180437934,74.60315057511083,70.19858251891283,-4.7073628216046615,-6.224174108711523,-5.2093062249255695,-8.957184202603585,12.552463770065836,2.5,2.048335160025232,5.619999694824216,0.7630561527813171,10.476943236867115,3.1915279238027665,8.048471465845665,-5.5184626524172415,100.0,31.71239641135874,2.4284717710214463,5,-3.450000762939453,-6.049999237060547,-5.350000381469727,-8.97500228881836,-0.9000015258789062,2,-0.03482144219534733,-1.095236711219941,109.5,1.0000000000000075,110.0,-2.2307782596702914,106.6999969482422,-0.03482144219534733 4453,2023-05-04,111.6999969482422,112.3000030517578,110.9000015258789,111.6999969482422,69724.0,-0.002678598676408961,1.333312140786415,0.0,70.58819380955268,71.0458312628848,-3.9092040304175555,-5.372663481076145,-4.836437792551635,-8.599769534729134,12.91505221578734,1.400001525878892,2.1712975755287687,4.794996643066426,0.026471389087731723,9.56352189704512,2.410734016077072,7.1792592700557805,-4.335505576272681,89.83040765525536,23.244098553439244,2.384262626989349,5,-2.9499969482422017,-5.599994659423842,-5.1749954223632955,-8.674999237060561,-0.7999954223632955,3,-0.0071620003958816625,1.0,112.0,-1.095236711219941,109.5,1.0000000000000075,110.0,-0.0071620003958816625 4454,2023-05-05,112.1999969482422,112.1999969482422,111.0,112.0,44243.0,0.00447627586088184,11.000152590217404,100.0,71.77415286095948,71.91363271249567,-3.8061509468010826,-5.376483227882389,-5.359421291083336,-9.002143219968858,14.038600034566773,1.1999969482422017,2.394162158753417,4.804996871948262,-0.027991462610344797,9.637985206506869,2.3885027046689657,7.221491039227558,-3.9471134739107896,98.27575774317415,32.51764962101974,2.416494167279302,5,-3.4499969482422017,-6.099994659423842,-5.849998474121108,-9.174999237060561,-1.3999938964844034,4,-0.01426023634260154,1.333312140786415,111.6999969482422,1.0,112.0,-1.095236711219941,109.5,-0.01426023634260154 4455,2023-05-08,112.6999969482422,114.0,112.0999984741211,112.4000015258789,37111.0,0.004456328106948515,-3.2222184546263724,1.4999999999999645,75.80640794834675,71.82151477662035,-3.655948243044392,-5.438619621285639,-5.893187576431259,-9.394231424118473,15.740490150627739,1.9000015258789062,2.58983190850914,4.849996948242207,-0.18775303382916775,9.887746930313583,2.33112195720652,7.368871939277895,-3.7186319499740392,76.78565346463186,10.843900696649996,2.5188749910356893,5,-2.899997711181655,-5.749996185302749,-6.599998474121108,-9.674999237060561,-1.8999938964844034,0,-0.005323855282770462,11.000152590217404,112.1999969482422,1.333312140786415,111.6999969482422,1.0,112.0,-0.005323855282770462 4456,2023-05-09,111.0999984741211,112.6999969482422,110.8000030517578,112.6999969482422,68665.0,-0.014196969986218444,1.3749946355768476,-5.333409628442611,71.2121080761159,70.80540196347512,-1.6143195464329807,-3.622688804779557,-4.310782033357043,-7.693731119190716,16.51249529935716,1.8999938964844034,2.794315535872826,2.9949985504150334,-2.1633239849349337,8.153321085765,0.41583728274005693,5.57415981809001,-1.114906475506558,25.6410156089526,-42.26692339019398,2.5791612676749835,5,-1.2999992370605469,-4.149997711181641,-5.5,-8.075000762939453,-0.40000152587889204,1,0.014401426607524304,-3.2222184546263724,112.6999969482422,11.000152590217404,112.1999969482422,1.333312140786415,111.6999969482422,0.014401426607524304 4457,2023-05-10,111.6999969482422,111.6999969482422,110.0999984741211,110.8000030517578,55768.0,0.005400526393894323,2.5555762775083117,-0.5624967217414237,71.64177149965984,71.02750369383328,-1.82633800523638,-3.911289268691789,-4.892749953781234,-8.173549743654036,17.172487848039143,1.599998474121108,3.006712584005399,3.2699970245361527,-1.936513987603817,8.476508036676123,0.6667415184661678,5.873252530606138,2.3000030517577983,41.025585849239675,-27.700979503799914,2.603255506069983,5,-1.4999961853027486,-4.749996185302749,-6.124998092651381,-8.674999237060561,-0.7999954223632955,2,-0.0071620003958816625,1.3749946355768476,111.0999984741211,-3.2222184546263724,112.6999969482422,11.000152590217404,112.1999969482422,-0.0071620003958816625 4458,2023-05-11,112.0999984741211,112.6999969482422,111.3000030517578,112.0,46807.0,0.0035810343492153063,1.1538443480659384,0.11111016920416047,72.99267634058728,71.87707815022566,-1.5594676137325791,-4.021284401623177,-5.301939043425591,-8.424277927353927,18.082973403035542,1.3999938964844034,3.0146601082035858,3.354998779296878,-1.9430515883341855,8.653049146927941,0.7059735954813533,6.004023963112402,1.8220014953613344,51.2820312179052,-19.23736468164448,2.649025183815529,5,-1.8499984741210938,-5.149997711181641,-6.874998092651367,-9.075000762939453,0.0,3,-0.00892060672267414,2.5555762775083117,111.6999969482422,1.3749946355768476,111.0999984741211,-3.2222184546263724,112.6999969482422,-0.00892060672267414 4459,2023-05-12,112.6999969482422,113.5999984741211,112.4000015258789,112.9000015258789,45676.0,0.005352350421838903,-2.000009536797734,-2.0000762951093414,73.57141027646193,72.47592451864205,-1.3621010585630984,-4.381234953056264,-5.875328296103319,-8.889159174726203,18.73500221444756,1.5,2.9289425085498095,3.6599975585937585,-1.835413905324188,9.155409022511705,0.9122918266347853,6.407703290552732,1.1455629913329943,66.66660145819228,-4.969305241570083,2.7477057319589724,5,-1.4999961853027486,-4.899997711181655,-8.474996566772475,-9.674999237060561,-2.3999938964844034,4,-0.015971565848310942,1.1538443480659384,112.0999984741211,2.5555762775083117,111.6999969482422,1.3749946355768476,111.0999984741211,-0.015971565848310942 4460,2023-05-15,112.4000015258789,114.1999969482422,112.4000015258789,112.5999984741211,46185.0,-0.0026618937931388587,-17.000228885328593,0.9999618539005097,69.69698020577391,72.4318723991743,-0.7664656449859706,-3.836911104318915,-5.509751850956178,-8.440048789373492,19.78523816835197,1.7999954223632955,3.1014221658650456,3.0800022125244197,-2.504786915390497,8.664791340439336,0.2876076485669614,5.872396776481878,-2.3000030517578125,56.09765628634411,-11.45672536084033,2.7923945639574583,5,-0.2500038146972656,-4.500003814697266,-8.17500114440918,-9.375003814697266,-3.5,0,-0.014234861676160393,-2.000009536797734,112.6999969482422,1.1538443480659384,112.0999984741211,2.5555762775083117,111.6999969482422,-0.014234861676160393 4461,2023-05-16,111.0,112.9000015258789,110.9000015258789,112.3000030517578,90184.0,-0.012455529420580702,-1.6666666666666667,6.500114442664154,60.869562813675856,70.90591820345931,0.9707742958587176,-2.1784331141250846,-4.191260731032372,-6.915123235755573,21.04050405204149,2.0,3.3672176736677244,1.4450008392334013,-3.9984772852740775,6.88847896374088,-1.2767382230203452,4.166739901487148,-0.8180015563964815,21.95126489825912,-41.468962877423046,2.7217390622537425,5,1.1499977111816406,-2.1000022888183594,-6.825000762939453,-7.975002288818359,-2.8000030517577983,1,-0.0018017743084882687,-17.000228885328593,112.4000015258789,-2.000009536797734,112.6999969482422,1.1538443480659384,112.0999984741211,-0.0018017743084882687 4462,2023-05-17,111.8000030517578,112.3000030517578,110.5999984741211,110.9000015258789,59826.0,0.007207234700520759,-1.2666612413470202,-0.6923072408652853,68.65670367110275,70.69130818807596,0.15580254055092269,-2.6164000192529357,-5.032920730286492,-7.578693549964001,22.300765731190214,1.7000045776367045,3.3756513668700165,1.9300037384033004,-3.2481269808325806,7.108134457639181,-0.659061621214633,4.519069098021234,-1.5376446380615079,33.33347461847661,-32.327476517699544,2.5890653596179383,5,0.34999465942384234,-2.4000053405761577,-7.200002670288072,-8.775005340576158,-4.900001525878892,2,-0.009839052535681514,-1.6666666666666667,111.0,-17.000228885328593,112.4000015258789,-2.000009536797734,112.6999969482422,-0.009839052535681514 4463,2023-05-18,113.5999984741211,113.6999969482422,112.5,112.6999969482422,49014.0,0.016100137506525725,1.181815659700758,1.0,72.84768948057958,70.8105900347004,-1.5045545310389912,-4.015847955576902,-6.838396911541821,-9.224815779421263,23.90264761322973,1.8999938964844034,3.4641160645884526,3.344999313354492,-1.7343591821479691,8.424357808856954,0.8053200656032544,5.88467856110573,-3.2588872897338916,83.33336865461895,12.769439652833512,2.5396792477512338,5,-1.4500007629394531,-4.200000762939453,-8.999998092651367,-10.575000762939453,-5.0,3,-0.023767579088984414,-1.2666612413470202,111.8000030517578,-1.6666666666666667,111.0,-17.000228885328593,112.4000015258789,-0.023767579088984414 4464,2023-05-19,114.0,114.0999984741211,112.6999969482422,113.6999969482422,35541.0,0.003521140239892029,4.600006103515568,0.3333361590302103,66.39344672367449,69.76470545418127,-1.8130341345799224,-3.9737650081404468,-7.258686848478078,-9.461467494300607,25.41229735714422,1.400001525878892,3.2679149762739,3.335000991821289,-1.5503258335269976,8.220327817169576,0.8923375791471386,5.7776644044954395,-3.5817111003356956,94.44452686077796,25.7504201174431,2.4426634126741464,5,-1.8500022888183594,-4.600002288818359,-9.549999237060547,-10.97500228881836,-6.400001525878906,4,-0.01666668005156935,1.181815659700758,113.5999984741211,-1.2666612413470202,111.8000030517578,-1.6666666666666667,111.0,-0.01666668005156935 4465,2023-05-22,115.0,115.0,113.6999969482422,113.6999969482422,57702.0,0.00877192982456143,-1.0000000000000218,4.333299425258283,71.65354851034529,69.81375439131787,-2.7406804204916,-4.503720127061229,-8.232311811234325,-10.28186239201608,27.015575962913996,1.3000030517577983,3.2010846396076573,3.890000915527338,-0.8641217002957262,8.644123531350402,1.512939607615806,6.26706222343887,-4.506076939364135,100.0,31.141189564529526,2.3770613079115335,5,-2.450000762939453,-5.200000762939453,-10.549999237060547,-11.97500228881836,-10.900001525878906,0,-0.040869538680367024,4.600006103515568,114.0,1.181815659700758,113.5999984741211,-1.2666612413470202,111.8000030517578,-0.040869538680367024 4466,2023-05-23,112.5,114.5,111.9000015258789,114.1999969482422,67865.0,-0.021739130434782594,1.2608652385343622,-1.3076868903834895,51.968504410031386,67.6278358258036,-0.02369788170581444,-1.6720240803403215,-5.757009642667924,-7.677243185680936,28.653797565665872,3.0999984741210938,3.006208465527507,1.1250007629394503,-3.290223448861255,5.5402249747401555,-1.0826113429609023,3.332612868839803,-1.825833861789576,43.181837885826155,-20.83985452327579,2.2076121059003553,5,0.2999992370605469,-2.700000762939453,-8.099998474121094,-9.47500228881836,-6.300003051757798,1,-0.03199998643663193,-1.0000000000000218,115.0,4.600006103515568,114.0,1.181815659700758,113.5999984741211,-0.03199998643663193 4467,2023-05-24,111.8000030517578,112.5,111.3000030517578,111.9000015258789,45975.0,-0.0062221950954862715,-1.181815659700758,0.05882273743167978,50.381702951937,65.1155054492869,0.7732972301871115,-0.7090995626878396,-5.051668360401493,-6.867651790001972,29.660503889783605,1.1999969482422017,2.6835922145572084,0.23500366210936363,-3.885943603161124,4.355950927379851,-1.8254699705258872,2.2954772947446145,-0.9528035590757895,13.51352465946061,-45.29195698797517,2.0604736326352473,5,0.9999961853027486,-1.8500022888183452,-7.400001525878892,-8.200004577636705,-1.2000045776367045,2,-0.03220041149595476,1.2608652385343622,112.5,-1.0000000000000218,115.0,4.600006103515568,114.0,-0.03220041149595476 4468,2023-05-25,111.4000015258789,112.5999984741211,111.0999984741211,112.0999984741211,42904.0,-0.003577831081933991,-1.3076868903834642,7.000076295108489,46.92309272360737,62.15458127674751,1.18855086270068,0.056066637305576705,-4.608950968775474,-6.372042949275368,30.063723526063924,1.5,2.5121983470501448,-0.3949977874755888,-3.8569569262097048,3.066961351258527,-2.1259773568426397,1.335981781891462,-0.38669001290418237,7.6923829328554865,-44.215189156087945,1.7309795693670567,5,1.3999977111816406,-1.4500007629394531,-6.575000762939453,-7.625003814697266,-1.2000045776367045,3,-0.04039497251671598,-1.181815659700758,111.8000030517578,1.2608652385343622,112.5,-1.0000000000000218,115.0,-0.04039497251671598 4469,2023-05-26,111.0,112.0999984741211,110.5999984741211,112.0999984741211,50198.0,-0.003590677921005092,1.727276510448817,1.571433242506812,43.410861424106976,59.23390141211785,1.4774141365798101,0.8376792598019165,-4.182896138841116,-5.919304035878895,30.389753089660903,1.5,2.269695933721266,-1.0099994659423857,-3.551362076711982,1.5313631448272105,-2.2806807713271837,0.2606818394424124,4.0,9.090940617321841,-38.03100621795249,1.270681305384796,5,1.7999992370605469,-0.9500007629394531,-6.674999237060547,-6.875,-1.3000030517577983,4,-0.021621635368278436,-1.3076868903834642,111.4000015258789,-1.181815659700758,111.8000030517578,1.2608652385343622,112.5,-0.021621635368278436 4470,2023-05-29,111.0999984741211,111.1999969482422,110.0,110.9000015258789,41869.0,0.0009008871542441899,5.000076295109128,-0.1818156597007886,50.0,58.02617221059831,1.3115399812772353,0.868862307707559,-4.161652134831172,-5.9654482358596965,29.94050359234007,1.1999969482422017,1.9581387512392041,-0.9650009155273409,-3.366995382285822,1.43699355123114,-2.1659981489065814,0.23599631785189956,3.8120014953613293,24.444410536024304,-24.345699545653492,1.2009972333792385,5,1.4000015258789062,-1.0,-6.299997329711914,-6.974998474121094,-0.5999984741210938,0,-0.03150315074770471,1.727276510448817,111.0,-1.3076868903834642,111.4000015258789,-1.181815659700758,111.8000030517578,-0.03150315074770471 4471,2023-05-30,108.5,110.1999969482422,107.5,110.1999969482422,130278.0,-0.023402326821154062,2.1764727001821718,-8.500114442664296,38.05970744105432,54.62650596281515,3.9332423649769055,3.573307363035525,-1.5197042593201502,-3.2718792826389063,29.297851128745688,3.5999984741210938,1.49888516105338,-3.5149993896484375,-6.170103372800185,-0.8598954064966904,-4.842551381224311,-2.187447398072564,6.215519970703127,19.60784900376533,-28.91836005034191,1.3275519915758727,5,2.75,1.5999984741210938,-3.6000003814697266,-4.375,2.8000030517577983,1,-0.040553009455105093,5.000076295109128,111.0999984741211,1.727276510448817,111.0,-1.3076868903834642,111.4000015258789,-0.040553009455105093 4472,2023-05-31,108.0999984741211,109.3000030517578,106.6999969482422,107.0,252047.0,-0.0036866500081005338,-2.0588224734430645,-0.6470590875227706,35.07462006736648,50.429498250235916,4.1942767339509714,3.8642729450992874,-1.004165665073856,-2.806827425135168,28.27448573872538,2.6000061035155966,1.1106517637306013,-3.7200008392333928,-6.9005998595505815,-0.539401818916204,-5.31030034939198,-2.1297013290748055,6.182590298339846,23.728833284841247,-23.43882880154568,1.5902995101585928,5,2.75,2.200000762939453,-3.3249988555908203,-3.525001525878892,0.9000015258789062,2,-0.017576332587402876,2.1764727001821718,108.5,5.000076295109128,111.0999984741211,1.727276510448817,111.0,-0.017576332587402876 4473,2023-06-01,110.9000015258789,111.5,108.9000015258789,109.0,63643.0,0.02590197124219329,-1.4761908221950146,1.727276510448817,44.23078333837881,47.96698009631417,1.0851133987233226,1.055372768186146,-3.692398651240268,-5.532821434664598,26.859923072173153,3.4000015258789062,1.017808218361651,-0.879998016357419,-4.08696391595916,2.326967883244322,-2.4834809661582966,0.7234849334434585,2.775979900644529,77.77784057113061,31.71030034054978,1.6034829498008734,6,-0.0500030517578125,-0.6000022888183594,-5.525001525878906,-6.3250045776367045,-2.599998474121108,3,-0.0027051672464387666,-2.0588224734430645,108.0999984741211,2.1764727001821718,108.5,5.000076295109128,111.0999984741211,-0.0027051672464387666 4474,2023-06-02,110.5999984741211,111.1999969482422,109.5999984741211,109.5999984741211,62699.0,-0.0027051672464387666,-2.199996948242216,0.5263153667928862,44.23076170671445,44.92000378479964,0.9522458105360698,1.2957981947895973,-3.3011498424034187,-5.191736786819803,25.368915681396466,1.599998474121108,0.7278909012591299,-1.1000011444091768,-4.3424822860037295,2.142479997185376,-2.7212417152064603,0.5212394263881066,2.5179041941398452,81.24998013179766,34.945421392289376,1.6212405707972766,6,0.0,0.10000228881835938,-4.474998474121094,-5.049999237060547,-1.900001525878892,4,-0.0036166503742989242,-1.4761908221950146,110.9000015258789,-2.0588224734430645,108.0999984741211,2.1764727001821718,108.5,-0.0036166503742989242 4475,2023-06-05,112.0999984741211,112.1999969482422,110.8000030517578,110.9000015258789,58284.0,0.013562387167220358,1.0,1.1999969482421875,53.503178832469715,45.090523165070564,-1.1201786976042598,-0.2650459773253573,-4.65190725748613,-6.633532121070459,23.39486171150665,1.599998474121108,0.19891884454661124,0.4299987792968807,-2.7845079208845362,3.6445054794782976,-1.1772545707938207,2.037252129387582,0.5044717365383491,98.18184592507076,46.78101550849519,1.6072533500907078,6,-2.450000762939453,-1.3499984741210938,-5.974998474121094,-6.549999237060547,-3.6999969482421875,0,-0.021409469746183296,-2.199996948242216,110.5999984741211,-1.4761908221950146,110.9000015258789,-2.0588224734430645,108.0999984741211,-0.021409469746183296 4476,2023-06-06,112.6999969482422,113.5,112.0,112.0,56695.0,0.005352350421838903,-3.2857329700272477,0.583332273692521,52.90320611769161,45.370690183487746,-1.8872932098929311,-0.7789687098567555,-5.092614053198048,-7.131328190517152,22.371751273141005,1.5,-0.19712439448946384,0.949997329711934,-2.2843576125899148,4.184352272013783,-0.6671801414389904,2.5671748008628583,-6.0,88.23525451873147,33.12184051490929,1.617177471150924,6,-2.599998474121108,-1.849998474121108,-6.349994659423842,-7.149997711181655,-3.5,1,-0.019520825268988795,1.0,112.0999984741211,-2.199996948242216,110.5999984741211,-1.4761908221950146,110.9000015258789,-0.019520825268988795 4477,2023-06-07,110.9000015258789,113.6999969482422,110.9000015258789,112.3000030517578,110953.0,-0.015971565848310942,-2.9999891008768547,-2.0000108991825005,41.29033242502522,44.74482792808973,-0.25522873048014105,1.0097926721252861,-3.141287332445444,-5.2465432444125355,21.544821577364576,2.7999954223632955,-0.8453314290598968,-0.8099983215332003,-4.06666737691863,2.4466707338522298,-2.4383328492259153,0.8183362061595147,-4.064004516601543,41.66670640313429,-9.469061425347157,1.6283345276927168,6,-0.7000045776367045,-0.0500030517578125,-4.400001525878906,-5.350002288818359,-0.8000030517578125,2,0.0036068667301645263,-3.2857329700272477,112.6999969482422,1.0,112.0999984741211,-2.199996948242216,110.5999984741211,0.0036068667301645263 4478,2023-06-08,111.0999984741211,111.0999984741211,109.8000030517578,110.5999984741211,48329.0,0.0018033989674519635,4.199981689453182,-0.357142467888462,40.52286799497958,44.423939769297796,-0.5612810848381429,0.7705431252261548,-3.1587186874321276,-5.385274431836137,20.151752201473936,1.2999954223632955,-1.0272876868226746,-0.5600013732910156,-3.8221606870304754,2.702157940448444,-2.1910810301607455,1.0710782835787143,-3.9894414672851326,36.58537946947763,-8.69736162452022,1.6310796568697308,6,-0.900001525878892,-0.25,-3.8499984741210938,-5.149997711181641,-1.0,3,-0.018901876714339072,-2.9999891008768547,110.9000015258789,-3.2857329700272477,112.6999969482422,1.0,112.0999984741211,-0.018901876714339072 4479,2023-06-09,110.9000015258789,111.4000015258789,110.8000030517578,111.0,35657.0,-0.0018001525741584423,-3.000050863406038,-0.1999969482421875,35.862066788281055,42.85305830132902,-0.42126070244222547,0.8735627065580331,-2.765044546187994,-5.14690662392411,18.437396700385413,0.599998474121108,-1.1517085654928394,-0.6699985504150447,-3.9105962989469845,2.570599198116895,-2.2902974246810146,0.9503003238509251,-3.5258669213866938,28.205133221174695,-9.736698710555846,1.6202988742659674,6,-0.7000045776367045,-0.0500030517578125,-3.4750003814697266,-4.799999237060547,-1.5,4,-0.02344453055317941,4.199981689453182,111.0999984741211,-2.9999891008768547,110.9000015258789,-3.2857329700272477,112.6999969482422,-0.02344453055317941 4480,2023-06-12,110.8000030517578,112.1999969482422,110.8000030517578,111.0999984741211,68106.0,-0.0009016994837260928,-8.333435060145284,3.000000000000142,42.97521390694651,43.39922568642815,-0.4115730379022722,0.8933498179791997,-2.468537665908414,-5.002342465802755,16.564563178361695,1.3999938964844034,-1.202298993124856,-0.689997100830098,-3.923310332359705,2.543316130699509,-2.3066537165948944,0.9266595149346983,-3.1728339535155925,25.64106576939611,-11.157189326799642,1.6166566157648024,6,-0.6000061035155966,0.04999542236329546,-3.3750019073486186,-4.700000762939439,0.8999938964844034,0,-0.01895312315591391,-3.000050863406038,110.9000015258789,4.199981689453182,111.0999984741211,-2.9999891008768547,110.9000015258789,-0.01895312315591391 4481,2023-06-13,110.8000030517578,111.9000015258789,110.3000030517578,110.8000030517578,61901.0,0.0,-2.199996948242216,-0.0,45.6140327394895,44.57027153888626,-0.05700185211257747,0.9250248123892817,-2.26797768210524,-4.93656700010952,15.454522957489164,1.599998474121108,-1.1713123509697283,-0.6799972534179801,-3.920919460161599,2.560924953325639,-2.3004583567897896,0.9404638499538294,-2.9299208395155887,25.64106576939611,-13.519989287909038,1.6204611033718066,6,0.4999961853027486,0.04999542236329546,-2.4250030517577983,-3.850002288818345,0.599998474121108,1,-0.02166066299436642,-8.333435060145284,110.8000030517578,-3.000050863406038,110.9000015258789,4.199981689453182,111.0999984741211,-0.02166066299436642 4482,2023-06-14,110.6999969482422,111.5999984741211,110.5,110.5999984741211,56841.0,-0.0009025821368333631,-6.333435060145978,100.0,46.84682579340565,44.860942922778136,0.5035533085899573,0.9891078912090308,-1.9160816803992589,-4.741958279566958,14.464543720792486,1.0999984741210938,-1.2595940357251436,-0.7250030517577954,-3.9803627576775398,2.530356654161949,-2.3526829047176676,0.9026768012020767,-2.5967181465599936,37.49984105387712,-5.408732887780559,1.6276798529598708,6,0.9500007629394389,0.15000152587889204,-2.3249969482422017,-3.7499961853027486,1.7000045776367045,2,-0.013550135874902725,-2.199996948242216,110.8000030517578,-8.333435060145284,110.8000030517578,-3.000050863406038,110.9000015258789,-0.013550135874902725 4483,2023-06-15,110.9000015258789,111.0,110.0999984741211,110.4000015258789,53568.0,0.0018067261350531716,1.5714441416893732,5.000076295108773,49.54129146732834,45.45100178506858,0.3392214951326764,0.6076072827956267,-1.8470073904280468,-4.817294288597893,12.851069424950984,0.9000015258789062,-0.9397547507481505,-0.3899986267089872,-3.4855981598416577,2.7056009064236832,-1.9377983932753295,1.157801139857355,-2.5728539983342955,38.09541109750711,-8.71533172459764,1.5477997665663359,6,0.8499984741210938,-0.0500030517578125,-2.325000762939453,-3.950000762939453,0.09999847412109375,3,-0.007213733460329386,-6.333435060145978,110.6999969482422,-2.199996948242216,110.8000030517578,-8.333435060145284,110.8000030517578,-0.007213733460329386 4484,2023-06-16,112.0999984741211,113.4000015258789,110.9000015258789,111.0999984741211,145241.0,0.010820531395233202,-2.571444141689373,2.0,54.166666666666664,45.5247226555349,-0.6991471145261272,-0.7821317007967252,-2.797119231220819,-5.853243193308941,11.390607240678092,2.5,-0.4768076541913331,0.9049983978271428,-1.947498054433936,3.7574948500882215,-0.5212498283033966,2.331246623957682,-3.5579369697485816,60.606004559137006,10.513074038922937,1.4262482261305398,6,-0.34999847412109375,-1.25,-3.499998092651367,-5.149997711181641,-0.6999969482421875,4,-0.01784121344534817,1.5714441416893732,110.9000015258789,-6.333435060145978,110.6999969482422,-2.199996948242216,110.8000030517578,-0.01784121344534817 4485,2023-06-19,110.3000030517578,112.0999984741211,110.3000030517578,111.9000015258789,43022.0,-0.016057051265516598,-1.2499964237178807,-1.599998474121108,58.0357300991957,46.09500309792425,0.914876735884647,0.6827002558514579,-0.8016881228195842,-3.9139683135682475,9.444624958924269,1.7999954223632955,-0.38053475167845363,-0.6599971771240405,-2.9016127945384653,1.5816184402903843,-1.780804985831253,0.4608106315831719,-1.551624129630497,6.0607391720491925,-45.910130830692594,1.1208078087072153,6,1.4499969482422017,0.5499954223632955,-0.8000030517577983,-3.350002288818345,0.0,0,-0.008159578431349401,-2.571444141689373,112.0999984741211,1.5714441416893732,110.9000015258789,-6.333435060145978,110.6999969482422,-0.008159578431349401 4486,2023-06-20,108.9000015258789,110.6999969482422,108.1999969482422,110.0,69753.0,-0.012692669874378448,1.0000061035342287,0.6874997019764858,53.27870185194218,47.42704414535947,1.9211972017828884,1.8963998236779673,0.7041393497003554,-2.3941880460329514,8.23045399881051,2.5,-0.2923297755930889,-1.8799987792968693,-4.17837297116516,0.41837541257142163,-3.0291858752310077,-0.730811683362731,4.7999954223632955,13.461614642555608,-40.34333214670675,1.1491870959341448,6,1.8999977111816406,1.9499969482421875,1.1249961853027344,-1.8500022888183594,1.1999969482421875,1,0.0257116196798024,-1.2499964237178807,110.3000030517578,-2.571444141689373,112.0999984741211,1.5714441416893732,110.9000015258789,0.0257116196798024 4487,2023-06-21,108.1999969482422,109.5999984741211,107.4000015258789,108.8000030517578,64575.0,-0.0064279574639891646,1.0,0.5454608507480027,36.63363868541741,46.99490755540811,2.4562276067510567,2.4378629377933834,1.5298080966608865,-1.5652838402255185,7.405668521114787,2.1999969482421875,-0.5231477058158731,-2.4000030517577926,-4.9156382930461575,0.1156321895305723,-3.657820672401968,-1.1421854311136173,5.390000000000001,13.333257039388258,-35.892701879949755,1.2578176206441825,6,2.2000045776367045,2.650001525878892,2.325000762939439,-1.1499977111816548,4.900001525878892,2,0.029574904509169553,1.0000061035342287,108.9000015258789,-1.2499964237178807,110.3000030517578,-2.571444141689373,112.0999984741211,0.029574904509169553 4488,2023-06-22,106.9000015258789,107.8000030517578,104.4000015258789,107.8000030517578,75925.0,-0.012014745462378795,6.555546136566138,1.4999872844718443,33.33333333333333,46.71393717152503,3.4618509650814673,3.566289524376657,2.9236096014855093,-0.10671350054425943,7.03766370366789,3.7999954223632955,-0.8472920900102565,-3.4749984741210938,-6.452015152339257,-0.49798179590293046,-4.963506813230168,-1.9864901350120192,6.442395605468761,27.77777777777778,-16.678690926222487,1.4885083391090794,6,2.0,2.799999237060547,3.8749961853027344,0.14999771118164062,8.199996948242188,3,0.05144995249292417,1.0,108.1999969482422,1.0000061035342287,108.9000015258789,-1.2499964237178807,110.3000030517578,0.05144995249292417 4489,2023-06-23,108.5999984741211,109.0,106.1999969482422,106.5,55829.0,0.015902684040941306,-1.074072818208802,-2.333327681939595,34.51325760644704,45.77371980480287,1.5659665942341263,1.7679133013471642,1.3068690058824757,-1.6302533644142585,6.738013313448396,2.8000030517577983,-0.7935155315150126,-1.655001449584958,-4.71817797376994,1.408175074600024,-3.186589711677442,-0.12341318749247421,4.205854920898446,54.545436530348155,16.187370293051586,1.5315882620924903,6,0.3000030517578125,1.1000022888183594,2.174999237060547,-1.5499992370605469,6.0,4,0.022099461874769855,6.555546136566138,106.9000015258789,1.0,108.1999969482422,1.0000061035342287,108.9000015258789,0.022099461874769855 4490,2023-06-26,107.5999984741211,108.9000015258789,107.5,108.9000015258789,81553.0,-0.009208103260133105,1.153843445191732,-0.619049522072581,28.205114829013283,43.83939559252773,2.3069059446312252,2.626942395164434,2.3802218367881807,-0.4681984751194648,6.757366123026562,1.4000015258789062,-0.7749609715064025,-2.480001449584961,-5.733889799951939,0.773886900782017,-4.106945624768457,-0.8530572744014648,4.7015038087500045,50.79363926016606,17.970377596647495,1.6269441751834899,6,1.3000030517578125,2.1000022888183594,3.174999237060547,-0.5499992370605469,8.400001525878906,0,0.03531601399299045,-1.074072818208802,108.5999984741211,6.555546136566138,106.9000015258789,1.0,108.1999969482422,0.03531601399299045 4491,2023-06-27,104.0999984741211,107.9000015258789,103.0999984741211,107.9000015258789,90619.0,-0.03252788150217112,1.5263153667928862,2.923072408652887,24.62684272736169,41.37050858518951,5.315550443468894,6.092783999203803,5.930535698922625,3.174351013818523,7.436802246426922,4.8000030517578125,-0.7673943258872242,-5.7600013732910185,-9.929767655794734,-1.5902350907873029,-7.844884514542883,-3.6751182320391536,7.727413763330475,15.384615384615385,-15.64584721658988,2.0848831412518583,6,4.150001525878906,4.700000762939453,7.075000762939453,3.3500022888183594,10.400001525878906,1,0.05955816204145292,1.153843445191732,107.5999984741211,-1.074072818208802,108.5999984741211,6.555546136566138,106.9000015258789,0.05955816204145292 4492,2023-06-28,106.1999969482422,106.4000015258789,103.8000030517578,104.5,63045.0,0.020172896300696408,1.4761818261084523,-0.4473672586804408,33.98691832705781,39.64224490293723,2.8050830375905207,4.050832054529806,3.9320810507856976,1.2129967686512657,7.812139612414724,2.599998474121108,-0.8707308100500768,-3.565002822875968,-7.982802528585097,0.8527968828331609,-5.77390267573054,-1.3561029700213965,4.92922218814293,52.54233343031738,21.296871115623446,2.2088998528545667,6,2.0500030517577983,2.200000762939439,5.100002288818345,1.2500038146972514,8.200004577636705,2,0.03672317926505775,1.5263153667928862,104.0999984741211,1.153843445191732,107.5999984741211,-1.074072818208802,108.5999984741211,0.03672317926505775 4493,2023-06-29,110.5999984741211,112.9000015258789,108.9000015258789,110.0,73336.0,0.041431277328786376,-1.85714752820837,0.35294091247722104,49.2307614057492,39.09381098505751,-1.8349095320361641,-0.3929437665438087,-0.32604985086429394,-3.0373343391779883,8.104164908541549,6.7000045776367045,-0.926620899288082,0.849998855590826,-3.5535888300183416,5.253586541199994,-1.3517949872137507,3.0517926983954027,-7.5,76.53058841297744,43.04574972080209,2.201793842804581,6,-2.5999984741210938,-2.200000762939453,0.7750015258789062,-3.1499977111816406,4.400001525878906,3,0.02260397861203378,1.4761818261084523,106.1999969482422,1.5263153667928862,104.0999984741211,1.153843445191732,107.5999984741211,0.02260397861203378 4494,2023-06-30,110.1999969482422,113.0999984741211,109.6999969482422,112.1999969482422,152345.0,-0.0036166503742989242,-1.2666676839192614,-3.3333418104599266,48.48483330546171,38.03260023019818,-1.9363994258470711,-0.025766943579768053,0.21732305442523625,-2.4725017522413992,8.433489163984966,3.400001525878892,-1.0140162996669062,0.4699974060058736,-3.9209508402038438,4.860945652215591,-1.725476717098985,2.6654715291107323,-6.903998413085958,70.99998474121108,35.01423566035924,2.1954741231048613,6,-2.099998474121108,-1.799999237060561,1.1750030517577983,-2.7499961853027486,5.5,4,0.04446462487816838,-1.85714752820837,110.5999984741211,1.4761818261084523,106.1999969482422,1.5263153667928862,104.0999984741211,0.04446462487816838 4495,2023-07-03,109.6999969482422,110.6999969482422,109.6999969482422,110.0999984741211,50520.0,-0.00453720520731804,-3.9999809265867863,0.20000076293944602,47.2906257681071,37.36725844310539,-1.7103191652838632,0.3006251554258199,0.8481691686574067,-1.8065097944519408,8.344521521357237,1.0,-1.1808063055956097,0.08999748229982174,-4.157057986375889,4.337052950975533,-2.033530252038034,2.2135252166376773,-6.0118384155273645,65.99998474121108,27.51989982173751,2.1235277343378582,7,-1.599998474121108,-1.299999237060561,1.7250022888183452,-2.2499961853027486,10.900001525878892,0,0.04466728953685184,-1.2666676839192614,110.1999969482422,-1.85714752820837,110.5999984741211,1.4761818261084523,106.1999969482422,0.04466728953685184 4496,2023-07-04,110.5,111.5999984741211,109.8000030517578,109.9000015258789,22203.0,0.007292644248069191,-3.5000143051964767,-1.4999904632932688,49.52381678989952,38.79950045471452,-2.5250282874394117,-0.7089975698375213,0.15554443589843459,-2.5451553614546043,7.827238355144321,1.900001525878892,-1.5121239430227433,1.0000003814697322,-3.017855761010921,5.017856523950385,-1.0089276897705872,3.0089284527100517,-6.435367869628919,72.04301339902824,32.05760634330996,2.008928071240326,7,-2.4000015258789062,-2.1000022888183594,0.7999992370605469,-3.049999237060547,10.199996948242202,1,0.04977375565610864,-3.9999809265867863,109.6999969482422,-1.2666676839192614,110.1999969482422,-1.85714752820837,110.5999984741211,0.04977375565610864 4497,2023-07-05,111.3000030517578,112.0,110.1999969482422,110.4000015258789,72627.0,0.0072398466222425295,-1.7692127116406384,1.5000063578449212,50.92592952346301,40.754233364728925,-3.1726940620994526,-1.55734277725891,-0.5513607184377776,-3.2865096107961875,7.86902919851981,1.8000030517577983,-1.7636530706607232,1.7800033569335767,-2.2710408195966068,5.83104753346376,-0.24551873133151503,3.8055254451986684,-6.873956267636714,57.14293499387798,16.219572188187634,2.025522088265092,7,-3.2000045776367045,-2.9000053405761577,-0.6250038146972514,-3.850002288818345,10.599998474121108,2,0.02875109488320593,-3.5000143051964767,110.5,-3.9999809265867863,109.6999969482422,-1.2666676839192614,110.1999969482422,0.02875109488320593 4498,2023-07-06,109.0,111.4000015258789,108.4000015258789,110.5,86923.0,-0.020664896574065894,-1.2222247339598864,-1.6666638409698056,43.17181090532661,41.71629484238221,-0.60734889697585,0.6084632570028248,1.8556188782370526,-0.92307290870815,8.22758816479825,3.0,-1.9165624861295072,-0.4149997711181612,-4.401966926908557,3.5719673846722344,-2.408483349013352,1.5784838067770295,-4.226995148278917,12.765933270350205,-24.60740119774958,1.9934835778951945,7,-0.9000015258789062,-0.6000022888183594,1.5749988555908203,-1.5499992370605469,12.099998474121094,3,0.04954129840255872,-1.7692127116406384,111.3000030517578,-3.5000143051964767,110.5,-3.9999809265867863,109.6999969482422,0.04954129840255872 4499,2023-07-07,108.3000030517578,109.3000030517578,108.3000030517578,108.5999984741211,53319.0,-0.006421990350845896,-5.66676839347868,0.19999694824219696,45.37037167856521,43.62354560344354,0.05097959228501736,1.1633322361542753,2.659887959190243,-0.179035916016673,8.485525775870558,1.0,-1.8196164678817013,-0.9849967956543111,-4.937492252576092,2.96749866126747,-2.9612445241152017,0.9912509328065795,-3.193918455140718,0.0,-39.626695374056666,1.9762477284608908,7,-0.20000457763670454,0.09999465942384234,2.274995803833022,-0.8500022888183452,13.399993896484403,4,0.06186515936698722,-1.2222247339598864,109.0,-1.7692127116406384,111.3000030517578,-3.5000143051964767,110.5,0.06186515936698722 4500,2023-07-10,108.6999969482422,109.0,107.0,107.4000015258789,37448.0,0.003693387675097748,1.1052614671715448,-4.333384196739498,49.514551960069404,46.38884662929995,-0.1973207708250726,0.6302581571560921,2.264578786926819,-0.5417969846971573,8.565767207816547,2.0,-1.5405528813085567,-0.48000259399412926,-4.37418284018905,3.4141776522007916,-2.4270927170915826,1.467087529103324,-3.2741557965249655,33.999938964844034,-8.567307076493435,1.9470901230974593,7,-0.24999618530274859,-0.2999992370605611,1.9500026702880717,-1.2499961853027486,13.800003051757798,0,0.06439742591099673,-5.66676839347868,108.3000030517578,-1.2222247339598864,109.0,-1.7692127116406384,111.3000030517578,0.06439742591099673 4501,2023-07-11,108.4000015258789,109.5999984741211,108.4000015258789,109.0,46864.0,-0.0027598475693254576,-3.0,-0.4615389129835095,50.495061097507836,48.22308471490551,0.8680609045318732,0.7812895942406328,2.5819885099074753,-0.2187089659601611,8.815193921635856,1.1999969482421875,-1.3951059617500334,-0.6599979400634766,-4.491392468932048,3.171396588805095,-2.5756952044977623,1.2556993243708092,-2.667194081265521,28.00003051757812,-17.510605316942847,1.9156972644342887,7,1.6499977111816406,-3.814697265625e-06,1.799997329711914,-0.9500007629394531,13.0,1,0.11254609572426633,1.1052614671715448,108.6999969482422,-5.66676839347868,108.3000030517578,-1.2222247339598864,109.0,0.11254609572426633 4502,2023-07-12,109.1999969482422,109.1999969482422,108.3000030517578,108.8000030517578,37762.0,0.007380031467733028,3.500038147554564,-0.6666581895401209,55.837554998476094,48.95717289187517,0.6016362107038873,-0.14423916304981788,1.7284676472713443,-1.0050957533908758,9.090790668608603,0.8999938964844034,-1.0431112694324298,0.21499748229982174,-3.5391730189276274,3.969167983527271,-1.66208776831391,2.0920827329135534,-3.172501862448513,49.999913302365265,2.1534023847131465,1.8770852506137272,7,0.8500022888183452,-0.7999992370605611,1.275001525878892,-1.7499961853027486,8.900001525878892,2,0.10531135825443916,-3.0,108.4000015258789,1.1052614671715448,108.6999969482422,-5.66676839347868,108.3000030517578,0.10531135825443916 4503,2023-07-13,110.0999984741211,110.5999984741211,109.5,109.5999984741211,34714.0,0.00824177244533697,-2.142866485013624,1.250019073777282,53.96825524975175,49.56644199679628,-0.4210242185688031,-1.1670849793217997,0.7939666735668709,-1.8637631110647845,9.537275207357473,1.400001525878892,-0.2570102653614157,1.1549991607666072,-2.5296638282617465,4.839662149794961,-0.6873323337475625,2.997330655280777,-3.7896032527943078,86.11110522423012,37.49628848273215,1.8423314945141762,7,-0.5999984741210938,-1.8499984741210938,0.4249992370605469,-2.6499977111816406,6.0,3,0.10717532438959476,3.500038147554564,109.1999969482422,-3.0,108.4000015258789,1.1052614671715448,108.6999969482422,0.10717532438959476 4504,2023-07-14,110.0999984741211,111.0999984741211,109.8000030517578,110.0,29215.0,0.0,-4.200061036087348,0.1999969482421875,56.98324260459946,50.643399423073205,-0.48802138321508437,-1.3961856334568097,0.7426369613127264,-1.873104137404198,8.998433624270275,1.2999954223632955,0.3118163273942258,1.2549991607666016,-2.168434779617698,4.678433101150901,-0.4567178094255553,2.9667161309587584,-3.5180191226825315,75.60974702034817,26.1440189341481,1.7117169701921513,7,-0.5999984741210938,-1.8499984741210938,0.4249992370605469,-2.6499977111816406,5.599998474121108,4,0.09990917486329964,-2.142866485013624,110.0999984741211,3.500038147554564,109.1999969482422,-3.0,108.4000015258789,0.09990917486329964 4505,2023-07-17,109.4000015258789,110.9000015258789,109.4000015258789,110.0,26423.0,-0.006357828864155035,-4.0000127156898895,-6.0000762951094835,67.54968961987403,52.64627418195926,0.18433036433819439,-0.808525182751751,1.3659929035818834,-1.1945970699122341,8.689578799505002,1.5,0.2689134877961976,0.6000022888183594,-2.766082933064382,3.966087510701101,-1.0830403221230114,2.28304489975973,-2.5573014095330393,39.28572401710108,-13.892425883219424,1.6830426109413719,7,0.09999847412109375,-1.1500015258789062,1.1249961853027344,-1.9500007629394531,7.400001525878892,0,0.112431400830042,-4.200061036087348,110.0999984741211,-2.142866485013624,110.0999984741211,3.500038147554564,109.1999969482422,0.112431400830042 4506,2023-07-18,111.6999969482422,111.8000030517578,109.0999984741211,109.0999984741211,42609.0,0.021023723859996624,-1.0769278170822134,-4.333341810459951,67.9738705495163,54.540489851520746,-2.1540678854701696,-3.0440673969509078,-0.9339169239487006,-3.4853623421310544,9.225366196959158,2.7000045776367045,0.32738948126464607,2.759997940063485,-0.8478299156579823,6.3678257957849524,0.9560840122027514,4.563911867924219,-4.607004897585327,97.14268275669724,42.071299183158246,1.8039139278607321,7,-2.2999954223632955,-3.4499969482422017,-1.174999237060561,-4.249996185302749,5.0,1,0.09668758591606896,-4.0000127156898895,109.4000015258789,-4.200061036087348,110.0999984741211,-2.142866485013624,110.0999984741211,0.09668758591606896 4507,2023-07-19,111.4000015258789,112.3000030517578,111.0,111.6999969482422,48753.0,-0.0026857245349998227,-1.363645191047214,-0.11538292247063898,53.57144803420153,55.6960050880624,-2.0544425417888306,-2.6267167632157395,-0.6566628184591252,-3.1634170638479304,9.512855985709717,1.3000030517577983,0.45331204354570787,2.300002288818362,-1.4506471032905779,6.050651680927302,0.42467759276389927,4.175326984872825,-4.066729218283456,71.87499254943039,18.711783386153655,1.8753246960544665,7,-1.75,-3.1500015258789062,-0.32500267028808594,-3.950000762939453,6.400001525878892,2,0.08976660559270222,-1.0769278170822134,111.6999969482422,-4.0000127156898895,109.4000015258789,-4.200061036087348,110.0999984741211,0.08976660559270222 4508,2023-07-20,112.4000015258789,112.9000015258789,111.0999984741211,111.0999984741211,55792.0,0.008976660559270266,-1.7692289634611547,-4.333409628442611,59.322068965963055,57.24619367555105,-2.8177495495207125,-3.366126731612269,-1.6811481422845844,-4.151396566162106,8.78070974148192,1.8000030517578125,0.4936165760353788,3.0250022888183565,-0.8509026791656282,6.900907256802341,1.0870498048263642,4.962954772810349,-4.836060171622435,86.84211583017785,34.45069530135021,1.9379524839919895,7,-2.450000762939453,-4.150001525878906,-1.150003433227539,-4.950000762939453,6.6999969482421875,3,0.05071171593293822,-1.363645191047214,111.4000015258789,-1.0769278170822134,111.6999969482422,-4.0000127156898895,109.4000015258789,0.05071171593293822 4509,2023-07-21,111.0,112.6999969482422,110.4000015258789,112.4000015258789,73508.0,-0.012455529420580702,1.300004196182981,-1.076921722595866,55.118129630208045,57.86881341667757,-1.1113464229184018,-1.8731410103007988,-0.34174761808252185,-2.7330229904917758,8.452863790813606,2.2999954223632955,0.39855903199635634,1.5050006866455021,-2.418197195447732,5.428198568738736,-0.4565982544011149,3.466599627692119,-3.2146163609489378,50.0,-0.6423504854187811,1.9615989410466155,7,-0.3999977111816406,-2.75,0.2999992370605469,-3.549999237060547,7.900001525878906,4,0.04594593219928922,-1.7692289634611547,112.4000015258789,-1.363645191047214,111.4000015258789,-1.0769278170822134,111.6999969482422,0.04594593219928922 4510,2023-07-24,111.4000015258789,111.8000030517578,110.5999984741211,110.9000015258789,44426.0,0.0036036173502604907,-1.1818143986683054,-0.3571424678884584,53.658548688331265,58.22031203788016,-1.2159447875144025,-2.080528859961305,-0.7892803255799663,-3.0913827402945913,8.107300637592488,1.2000045776367045,0.7066997968370288,1.7150020599365234,-2.1898004296880487,5.6198045495610955,-0.2373991848757555,3.6674033047488024,-3.402033293425049,60.52634749053354,12.07091418777921,1.9524012448122856,7,-0.7999992370605469,-3.3000030517578125,-0.10000228881835938,-3.950000762939453,8.799995422363295,0,0.03859959931297108,1.300004196182981,111.0,-1.7692289634611547,112.4000015258789,-1.363645191047214,111.4000015258789,0.03859959931297108 4511,2023-07-25,110.3000030517578,111.4000015258789,109.8000030517578,111.3000030517578,52253.0,-0.009874312917900419,1.6666709052299238,-2.0,46.031738342747005,57.13077685391027,0.20329015090864289,-0.5188262981867382,0.2945580372776391,-2.021181457424589,6.248832566098049,1.599998474121108,0.9952383545807209,0.3050033569335824,-2.585617857958681,3.195624571825846,-1.1403072505125493,1.750313964379714,-2.0979536096372584,16.129040197084514,-29.937507475572353,1.4453106074461302,7,0.6999969482422017,-2.2000045776367045,0.9999961853027486,-2.0000038146972514,9.5,1,0.05893018875937739,-1.1818143986683054,111.4000015258789,1.300004196182981,111.0,-1.7692289634611547,112.4000015258789,0.05893018875937739 4512,2023-07-26,110.0999984741211,110.5999984741211,109.5999984741211,110.0999984741211,33841.0,-0.001813278078903191,1.0,-0.0,55.23809939015569,57.27187064728849,0.608361337729292,-0.012292749120661028,0.4499548112357843,-1.836472446149216,4.256236991759459,1.0,1.157712518348248,-0.09000129699707315,-2.362862262014474,2.1828596680203276,-1.2264317795057735,1.0464291855116272,-1.7020310707205368,15.151501139784251,-33.67627568874688,1.1364304825086995,7,0.9000015258789062,-2.0,0.7250003814697266,-1.7999992370605469,9.700004577636705,2,0.05994549105895253,1.6666709052299238,110.3000030517578,-1.1818143986683054,111.4000015258789,1.300004196182981,111.0,0.05994549105895253 4513,2023-07-27,113.0999984741211,115.0,110.4000015258789,110.4000015258789,76415.0,0.027247956780899862,-2.4074101284565437,100.0,68.75001117588816,58.57928937743168,-2.1471300741704056,-2.967543377780629,-2.6187405570194073,-4.826494868112434,5.018606943894361,4.900001525878906,1.4137267493439367,2.784998703002927,0.1682307445457809,5.401766661460073,1.476614723774361,4.093382682231493,-4.513949827891722,64.81479650008689,9.40536710647595,1.3083839792285727,7,-1.0499992370605469,-4.049999237060547,-2.4749984741210938,-3.799999237060547,5.2000045776367045,3,0.04155618603931388,1.0,110.0999984741211,1.6666709052299238,110.3000030517578,-1.1818143986683054,111.4000015258789,0.04155618603931388 4514,2023-07-28,115.0999984741211,115.9000015258789,113.5,113.5,66742.0,0.017683466197903064,-2.0000047683761295,0.5925926972483286,72.2222487132006,59.09846261002351,-3.758544044342642,-4.829222135350307,-4.678507317847817,-6.814366358170574,5.856499783923762,2.8000030517578125,1.5569579786021137,4.539998626708979,1.1618025869104258,7.918194666507532,2.8509006068097023,6.229096646608255,-6.129112746665484,87.30154501219491,27.97839982156473,1.6890980198992775,7,-2.5999984741210938,-5.599998474121094,-5.799997329711914,-5.399997711181641,0.8000030517578125,4,0.0347523896874713,-2.4074101284565437,113.0999984741211,1.0,110.0999984741211,1.6666709052299238,110.3000030517578,0.0347523896874713 4515,2023-07-31,114.5999984741211,115.5,112.5,114.5,78264.0,-0.004344048710933857,2.1578922007573174,0.06249910592947572,71.23287957567995,59.4605747240417,-2.7304946306678772,-4.156405219806288,-4.2775543045971745,-6.287458353577534,6.56672127588214,3.0,1.694342076685885,3.7949985504150447,-0.004986864107451083,7.594983964937541,1.8950058431537968,5.694991257676293,-5.0747834827916165,79.3650409201772,15.415495225692524,1.8999927072612501,7,-1.8499984741210938,-5.099998474121094,-5.299997329711914,-4.899997711181641,0.09999847412110796,0,0.03752184213797216,-2.0000047683761295,115.0999984741211,-2.4074101284565437,113.0999984741211,1.0,110.0999984741211,0.03752184213797216 4516,2023-08-01,116.0,117.4000015258789,114.5,114.9000015258789,65234.0,0.012216418364046078,-2.0526307335857723,11.000152590218967,72.36843558229853,61.54912889605247,-3.862588194744518,-5.4000995585513465,-5.681782008734416,-7.663314714288987,7.223231444122039,2.9000015258789062,1.8271238998920012,4.920000076293945,0.47212715344753065,9.36787299914036,2.696063614870738,7.143936537717153,-5.96480208590657,82.05126951119075,15.662316704915085,2.2239364614232096,8,-2.5,-5.75,-6.69999885559082,-6.299999237060547,-0.9000015258789062,1,0.03620687024346725,2.1578922007573174,114.5999984741211,-2.0000047683761295,115.0999984741211,-2.4074101284565437,113.0999984741211,0.03620687024346725 4517,2023-08-02,114.5,115.3000030517578,113.6999969482422,115.3000030517578,67624.0,-0.012931034482758674,3.000000000000071,-0.7272765104488041,63.9240594957741,62.06046117714259,-2.097146832191754,-3.845218147641191,-4.1809590063001,-6.128486319720665,7.648941761773879,2.3000030517577983,1.8279834358764901,3.260000228881836,-1.4440400150062374,7.964040472769909,0.9079801069377993,5.612020350825873,-3.728321724728019,58.571406773158486,-5.102945923982432,2.352020121944034,8,-1.0,-3.8999977111816406,-5.975000381469727,-5.450000762939453,4.5,2,0.046288236259893534,-2.0526307335857723,116.0,2.1578922007573174,114.5999984741211,-2.0000047683761295,115.0999984741211,0.046288236259893534 4518,2023-08-03,114.4000015258789,114.5,111.6999969482422,114.0999984741211,74877.0,-0.0008733491189615306,10.200012207031193,-0.3750023841767028,63.52202736602488,62.99422759223336,-1.8814702156121825,-3.499335056351569,-4.068387334592643,-5.973130010472488,8.33449172453626,2.8000030517577983,1.6548745263922626,2.8900016784668026,-1.8919377148858985,7.671941071819504,0.49903198179045205,5.280971375143153,-2.9654909255462343,47.36846332071125,-14.184928890422235,2.3909696966763523,8,-0.9000015258789062,-2.200000762939453,-6.075002670288086,-5.350002288818359,4.900001525878892,3,0.047202809911303545,3.000000000000071,114.5,-2.0526307335857723,116.0,2.1578922007573174,114.5999984741211,0.047202809911303545 4519,2023-08-04,115.0,115.6999969482422,113.6999969482422,114.1999969482422,67235.0,0.005244741836698097,-1.2222184546264072,2.6666497126290154,67.7215192929577,64.55677988163629,-2.0723262639863123,-3.764666590597713,-4.635686126708649,-6.5201065677870105,9.158730502986579,2.0,1.8208171679768554,3.1550003051757756,-1.6188210572063326,7.928821667557884,0.7680896239847215,5.54191098636683,-3.3000030517577983,57.89474388678513,-6.207868207956075,2.3869106811910554,8,-1.5,-2.799999237060547,-6.80000114440918,-5.950000762939453,7.5,4,0.028695678710937367,10.200012207031193,114.4000015258789,3.000000000000071,114.5,-2.0526307335857723,116.0,0.028695678710937367 4520,2023-08-07,115.6999969482422,116.0999984741211,113.9000015258789,114.6999969482422,50896.0,0.006086929984714828,1.4444369092527831,1.24999523164663,64.08451006919108,66.56264340679675,-2.3448053674176492,-4.124834743485309,-5.29739891356121,-7.116168106486896,9.619873788229336,2.1999969482421875,1.8577972587969072,3.504997253417983,-1.3240698014628691,8.334064308298835,1.090463725977557,5.919530780858409,-4.0,70.17538223905166,9.82861250251284,2.4145335274404274,8,-2.1999969482422017,-3.4999961853027486,-7.4499988555908345,-6.649997711181655,10.300003051757798,0,0.0017286480804850068,-1.2222184546264072,115.0,10.200012207031193,114.4000015258789,3.000000000000071,114.5,0.0017286480804850068 4521,2023-08-08,120.5999984741211,121.4000015258789,116.1999969482422,116.4000015258789,91847.0,0.04235092182475064,-1.2608685556580257,4.1999969482421875,74.46807301816364,68.69930714324208,-6.291747692733168,-8.499767305872126,-10.017569950070424,-11.908233193779125,10.82275858217031,5.7000045776367045,2.2021034268220774,7.794998931884763,1.9990027085674171,13.590995155202108,4.897000820226083,10.692997043543443,-8.330001068115223,91.7525497503144,31.506443791237118,2.897998111658675,8,-4.6999969482421875,-6.399997711181641,-12.350000381469727,-11.549999237060547,6.5,1,-0.04892206965611978,1.4444369092527831,115.6999969482422,-1.2222184546264072,115.0,10.200012207031193,114.4000015258789,-0.04892206965611978 4522,2023-08-09,120.6999969482422,121.8000030517578,120.0,121.4000015258789,49474.0,0.000829174754447104,1.3999918620205851,-0.16666787768254818,73.18434277886396,69.19201065468383,-5.285878355854194,-8.109835701799668,-9.919973011055617,-11.860296891544195,12.084597998706728,1.8000030517577983,2.5911022353008377,7.319997406005868,0.7940668067249277,13.845928005286808,4.057032106365398,10.582962705646338,-7.334399047851562,89.1088570418516,30.89570467958756,3.2629652996404714,8,-3.9499969482422017,-6.2999954223632955,-12.449998855590835,-11.649997711181655,8.800003051757798,2,-0.0463960117291673,-1.2608685556580257,120.5999984741211,1.4444369092527831,115.6999969482422,-1.2222184546264072,115.0,-0.0463960117291673 4523,2023-08-10,121.9000015258789,122.1999969482422,120.9000015258789,121.0,52658.0,0.009942043148114532,-1.363631319401603,-1.2857080576778717,80.79095679910344,70.14408933089524,-5.706420227555938,-8.833378766437534,-10.994630305606748,-12.923047391418464,13.5895946692368,1.5,3.2704569048021312,7.930001831054682,0.5720568722491493,15.287946789860214,4.251029351651908,11.608974310457455,-7.353586904296861,96.47064208984358,35.681119993272944,3.678972479402769,8,-4.9500045776367045,-7.3000030517578125,-13.650003433227539,-12.85000228881836,6.200004577636719,3,-0.02379000401622844,1.3999918620205851,120.6999969482422,-1.2608685556580257,120.5999984741211,1.4444369092527831,115.6999969482422,-0.02379000401622844 4524,2023-08-11,121.0999984741211,122.1999969482422,120.6999969482422,121.4000015258789,55486.0,-0.006562781310449628,-1.7272575946733955,-0.33333615903022085,76.7955626444737,70.76216522742789,-4.431871280242277,-7.554344696475539,-10.066320211967167,-11.998629074980187,14.955094296502047,1.5,3.8907807798450023,6.579998779296872,-1.1927187529895207,14.352716311583265,2.6936400131536686,10.466357545440076,-5.329010680273427,86.74699902656211,24.853285684028194,3.8863587661431973,8,-4.150001525878892,-6.5,-12.850000381469727,-12.049999237060547,4.7000045776367045,4,-0.014863711354612064,-1.363631319401603,121.9000015258789,1.3999918620205851,120.6999969482422,-1.2608685556580257,120.5999984741211,-0.014863711354612064 4525,2023-08-14,121.6999969482422,122.5999984741211,121.0,121.0,56250.0,0.0049545704515374656,-3.571444141689373,-2.3332994252581725,82.38633506555216,71.87526517001162,-4.379357559630293,-7.573930308468249,-10.576751077908526,-12.450299704485374,16.593340445950496,1.5999984741210938,4.132495230593861,6.564997482299816,-1.4448042717875182,14.57479923638715,2.560096605256149,10.569898359343483,-4.900367689691407,85.93747951090843,17.500754075352773,4.004900877043665,8,-4.549999237060561,-6.899997711181655,-13.449998855590835,-12.649997711181655,4.300003051757798,0,0.006573566736390646,-1.7272575946733955,121.0999984741211,-1.363631319401603,121.9000015258789,1.3999918620205851,120.6999969482422,0.006573566736390646 4526,2023-08-15,122.5,122.5,121.0999984741211,121.9000015258789,48355.0,0.006573566736390646,3.6666836209198532,0.85714441416892,84.06592968969751,74.11325074711422,-4.649295484792361,-7.929909240183974,-11.295386429544806,-13.095817079334466,17.971126922359797,1.4000015258789062,4.181460257762993,6.825000381469721,-1.6523052597314063,15.302306022670848,2.5863475608691573,11.063653202070284,-4.656304282646545,96.15390258431219,20.11041828179887,4.238652820600562,8,-5.350002288818359,-7.049999237060547,-14.075000762939453,-13.450000762939453,3.5999984741210938,1,0.02857142857142847,-3.571444141689373,121.6999969482422,-1.7272575946733955,121.0999984741211,-1.363631319401603,121.9000015258789,0.02857142857142847 4527,2023-08-16,121.4000015258789,123.0999984741211,121.4000015258789,122.1999969482422,67266.0,-0.00897957938058036,-3.2500166893960345,-1.3333290947700605,75.46012729384958,75.4397062946503,-2.757591828882042,-6.36885797244085,-10.067096597560521,-11.8413708033207,19.285831888032998,1.6999969482421875,4.2849607000514,5.225001907348627,-3.369456712324933,13.819460527022187,0.9277725975118472,9.522231217185407,-2.700171312307276,29.16683885775279,-46.30189972776111,4.297229309836782,8,-3.0000038146972656,-5.700000762939453,-12.175003051757812,-12.35000228881836,3.400001525878892,2,0.04695219832453712,3.6666836209198532,122.5,-3.571444141689373,121.6999969482422,-1.7272575946733955,121.0999984741211,0.04695219832453712 4528,2023-08-17,118.0999984741211,122.0,118.0999984741211,122.0,98990.0,-0.027182891353212613,1.0,4.875029802492833,58.52272431712608,74.41761796400235,1.2543594916548386,-2.761514602091893,-6.680950907671445,-8.391767675953034,19.874535212085842,3.9000015258789062,4.189249979514955,1.6399990081787053,-6.804094870716639,10.08409288707405,-2.582047931268974,5.862045947626385,5.0,0.0,-70.91626245216898,4.222046939447673,8,0.40000152587890625,-2.0,-8.875,-9.049999237060547,5.900001525878906,3,0.09652837995909835,-3.2500166893960345,121.4000015258789,3.6666836209198532,122.5,-3.571444141689373,121.6999969482422,0.09652837995909835 4529,2023-08-18,116.0999984741211,118.1999969482422,115.5999984741211,118.1999969482422,81058.0,-0.01693480123488955,1.4761908221949946,0.5384609365371598,53.926700315880794,73.28897243585675,3.829518157846806,-0.3792915984238334,-4.609824883850962,-6.247488539915707,20.477228253198398,2.599998474121108,4.325179371695299,-0.6150009155273466,-8.663608956585819,7.433607125531125,-4.6393049360565755,3.4093031050018823,7.0,6.666666666666667,-60.5709450623277,4.024304020529233,8,3.25,0.0,-7.224998474121094,-7.049999237060547,6.3000030517578125,4,0.10335924019903708,1.0,118.0999984741211,-3.2500166893960345,121.4000015258789,3.6666836209198532,122.5,0.10335924019903708 4530,2023-08-21,115.6999969482422,117.1999969482422,114.4000015258789,116.6999969482422,87481.0,-0.0034453189589667144,1.7999954223632955,0.4761908221950115,49.1712625674211,70.4782157191076,4.7265688981825065,0.37879309068716793,-4.138655179378318,-5.7040691170736295,20.961544031083935,2.7999954223632955,4.494006611237538,-1.230002212524397,-8.90171325169976,6.441708826650967,-5.065857732112079,2.6058533070632848,7.100001525878895,14.942481360593538,-48.33845029991611,3.835855519587681,8,3.0500030517577983,0.40000152587889204,-6.824996948242202,-6.649997711181655,8.300003051757798,0,0.0872947827996382,1.4761908221949946,116.0999984741211,1.0,118.0999984741211,-3.2500166893960345,121.4000015258789,0.0872947827996382 4531,2023-08-22,116.8000030517578,116.9000015258789,116.0,116.5999984741211,72370.0,0.009507399589713694,3.4999904632932157,-0.20000457763670454,56.49717928116495,68.62408644158548,3.3870296794761856,-0.22059098237777164,-5.15324360359763,-6.652804834981012,21.859836736088038,1.2000045776367045,4.593271488255411,-0.4549961090088033,-7.466408075206374,6.556415857188767,-3.9607020921075815,3.050709874089975,5.495995605468764,27.586234111999385,-34.791300925521824,3.5057059830987822,8,1.9499969482422017,-0.7000045776367045,-7.925003051757798,-7.750003814697251,5.5,1,0.0787670951015762,1.7999954223632955,115.6999969482422,1.4761908221949946,116.0999984741211,1.0,118.0999984741211,0.0787670951015762 4532,2023-08-23,116.6999969482422,117.3000030517578,116.1999969482422,116.9000015258789,55248.0,-0.0008562166173170516,1.1999954223982112,-1.0,56.49715492869116,65.92477512265077,3.196066665602018,0.42079721219492683,-4.963996784062161,-6.376623426555241,22.954097244835737,1.1000061035155966,4.764786390618312,-0.8850021362304545,-7.048485566817831,5.278481294356922,-3.966743851524143,2.196739579063234,5.1222418811035055,30.263103738705414,-32.60793689584996,3.081741715293686,8,2.0500030517577983,-0.34999847412110796,-7.874996185302749,-7.649997711181655,5.900001525878892,2,0.08054842992025013,3.4999904632932157,116.8000030517578,1.7999954223632955,115.6999969482422,1.4761908221949946,116.0999984741211,0.08054842992025013 4533,2023-08-24,117.8000030517578,118.3000030517578,116.9000015258789,117.0,48807.0,0.00942593086787702,-1.800003051757784,-3.9999237078010905,57.6923044677164,63.80219088078885,1.6241065415305513,-0.32574346441542446,-5.966587786076914,-7.28747898349576,22.551077897461802,1.6000061035155966,4.273236023138807,-0.019996261596688214,-5.810587579014722,5.770595055821346,-2.9152919203057053,2.875299397112329,3.5769015393799037,87.17949219552365,22.700829107369998,2.89529565870902,8,0.9499969482422017,-1.4500045776367045,-8.850002288818345,-8.750003814697251,6.399993896484403,3,0.059422748885026744,1.1999954223982112,116.6999969482422,3.4999904632932157,116.8000030517578,1.7999954223632955,115.6999969482422,0.059422748885026744 4534,2023-08-25,119.0999984741211,119.0999984741211,117.5,117.5,65472.0,0.011035614504968372,1.0,1.999990463293251,59.04254477291829,61.20843640382954,0.011819198422415411,-1.3815359730655814,-7.190738965123032,-8.40800480717347,21.94871303193017,1.5999984741210938,3.833527785524865,1.0799991607666044,-4.590088471742462,6.7500867932756705,-1.7550446554879215,3.9150429770211304,1.8582919331010856,100.0,34.74481668020283,2.835043816254531,8,-0.34999847412109375,-2.75,-9.999998092651367,-10.049999237060547,4.7000045776367045,4,0.04114191090391661,-1.800003051757784,117.8000030517578,1.1999954223982112,116.6999969482422,3.4999904632932157,116.8000030517578,0.04114191090391661 4535,2023-08-28,118.9000015258789,120.6999969482422,118.3000030517578,120.0999984741211,42139.0,-0.0016792355231276535,1.0,-0.7499988079059676,43.971651160802466,56.753516567285644,-0.25382423576962765,-0.8884262555231857,-6.857629901172913,-8.047039751669786,21.99297949722179,2.3999938964844034,3.101530859099853,0.6650020599365263,-4.780720398596472,6.1107245184695245,-2.057859169329973,3.3878632892030254,-4.5,61.7022001889492,-0.19293128078104615,2.7228612292665004,8,-0.15000152587890625,-2.5500030517578125,-9.475000381469727,-9.85000228881836,3.0999984741210938,0,0.0294365008837969,1.0,119.0999984741211,-1.800003051757784,117.8000030517578,1.1999954223982112,116.6999969482422,0.0294365008837969 4536,2023-08-29,120.1999969482422,120.8000030517578,119.0,119.0,36898.0,0.010933518971236955,-2.000012715689866,-1.0000000000000118,48.36601502739597,53.7430596487908,-2.139361963272691,-1.958024101567176,-7.961529525242,-9.215194658090212,21.47215771977476,1.900001525878892,2.4935825694863496,1.7549976348877152,-3.6516159755056066,7.161611245281037,-0.9483091703089457,4.458304440084376,-5.673995513916026,86.95640636091686,27.32617267597712,2.703306805196661,8,-1.9999961853027486,-3.849998474121108,-10.849996566772475,-11.149997711181655,0.8000030517577983,1,0.03161400289713878,1.0,118.9000015258789,1.0,119.0999984741211,-1.800003051757784,117.8000030517578,0.03161400289713878 4537,2023-08-30,119.8000030517578,120.3000030517578,119.6999969482422,120.0999984741211,33011.0,-0.003327736328118558,-1.3999877931550344,-0.24999682107753643,42.75862976146309,51.99149358705046,-2.2240816409876203,-1.2022485211675047,-7.343478031580489,-8.671573951994631,21.312555389956678,0.6000061035155966,1.6832971318249008,1.0900035858154098,-4.013514290867704,6.1935214624985235,-1.46175535252614,3.6417625241569596,-5.023041552734355,74.3589843910473,18.587882671578157,2.5517589383415564,8,-2.200000762939439,-3.4500045776367045,-10.250003814697251,-10.750003814697251,0.599998474121108,2,0.02086811299094804,-2.000012715689866,120.1999969482422,1.0,118.9000015258789,1.0,119.0999984741211,0.02086811299094804 4538,2023-08-31,119.8000030517578,121.5,119.5,119.9000015258789,182517.0,0.0,-4.714248346067073,0.3333333333333649,45.25549274455953,51.02802607912589,-2.187628858291035,-0.8189385830507234,-7.079015409265963,-8.536069401334231,22.182668161561587,2.0,0.6940531184154111,0.8200035095214702,-3.8787538773556207,5.518760896398561,-1.5293751839170682,3.1693822029600085,-4.782119890624983,57.50007629394496,5.4139365387983815,2.3493786934385437,8,-1.8500022888183452,-3.0500030517577983,-10.250003814697251,-10.750003814697251,2.099998474121108,3,0.023372248339205814,-1.3999877931550344,119.8000030517578,-2.000012715689866,120.1999969482422,1.0,118.9000015258789,0.023372248339205814 4539,2023-09-01,118.3000030517578,120.0999984741211,117.5,120.0999984741211,55212.0,-0.012520867794568846,1.8888945403066177,18.000228885326035,38.356190153695515,49.8263513664897,-0.38301828599651344,0.9918164627538175,-5.381334639116531,-6.9238787572586915,22.380321665859633,2.5999984741210938,-0.053925022084612806,-0.8449966430664233,-5.17237636616025,3.482383080027404,-3.008686504613337,1.3186932184804903,-2.8931928802929576,20.000076293944957,-26.65553809397835,2.1636898615469122,9,0.4499969482422017,-0.9000053405761577,-7.750003814697251,-9.250003814697251,2.1999969482422017,4,0.04987315083925292,-4.714248346067073,119.8000030517578,-1.3999877931550344,119.8000030517578,-2.000012715689866,120.1999969482422,0.04987315083925292 4540,2023-09-04,115.9000015258789,118.8000030517578,115.9000015258789,118.1999969482422,50555.0,-0.020287417277824238,-1.5217454762575964,1.2777784842049917,29.62964009518838,46.84106923471453,2.289056149623974,3.5917194205602243,-2.775226900155431,-4.424503497518202,22.228597179843312,2.900001525878892,-0.3197687832825693,-3.2549983978271513,-7.549658279543266,1.0396614838889633,-5.402328338685209,-1.107668456969094,-0.12759996470195745,0.0,-38.72576225938423,2.147329940858058,9,2.799999237060547,1.4999961853027344,-4.900001525878906,-6.400001525878906,5.7999954223632955,0,0.06816222106878,1.8888945403066177,118.3000030517578,-4.714248346067073,119.8000030517578,-1.3999877931550344,119.8000030517578,0.06816222106878 4541,2023-09-05,114.6999969482422,115.8000030517578,114.1999969482422,115.4000015258789,52990.0,-0.010353792595669264,1.133330620673522,0.3043504221053773,29.447852186428534,43.83559115224091,3.5311906099135655,4.560886292201062,-1.2659780799933316,-3.1231107179633426,20.73381126801473,1.7000045776367045,-0.37981828488179303,-4.1600028991699105,-8.830808564456035,0.510802766116214,-6.49540573181298,-1.8246000665268411,6.800003051757798,6.84931220514494,-31.71885800003197,2.3354028326430645,9,3.150001525878892,2.700000762939439,-3.5749969482422017,-5.199996948242202,6.800003051757798,1,0.0636443177505217,-1.5217454762575964,115.9000015258789,1.8888945403066177,118.3000030517578,-4.714248346067073,119.8000030517578,0.0636443177505217 4542,2023-09-06,115.0999984741211,115.5,114.1999969482422,115.0,45545.0,0.003487371722070698,1.8888907726867823,-0.14285402883892565,38.8059777973383,41.737110411087784,3.2188588504541116,3.920860467448051,-1.4134109494108458,-3.405594971808327,19.071400485603156,1.3000030517577983,-0.28197793409705696,-3.480001449584961,-8.353388756910519,1.393385857740597,-5.916695103247747,-1.0433077959221748,6.254001464843753,12.32878287170273,-29.832548935882556,2.436693653662782,9,2.75,2.299999237060547,-3.2249984741210938,-4.849998474121094,5.599998474121108,2,0.05125978804600462,1.133330620673522,114.6999969482422,-1.5217454762575964,115.9000015258789,1.8888945403066177,118.3000030517578,0.05125978804600462 4543,2023-09-07,119.0,119.1999969482422,114.8000030517578,115.0999984741211,113390.0,0.03388359320226897,1.0465109677098836,39.00061036087587,59.477122553421985,41.78539683114375,-0.5509617683773342,-0.21875734286135184,-5.152164943820523,-7.170594732335317,17.412877150326683,4.399993896484403,-0.32284691680409594,0.5650001525878849,-4.058635515479352,5.188635820655122,-1.7468176814457337,2.8768179866215036,2.2109198791503957,81.35596288753108,33.2711753869644,2.3118178340336164,9,-1.1500015258789062,-1.6000022888183594,-6.94999885559082,-8.75,-0.09999847412109375,3,0.01176471870486484,1.8888907726867823,115.0999984741211,1.133330620673522,114.6999969482422,-1.5217454762575964,115.9000015258789,0.01176471870486484 4544,2023-09-08,119.3000030517578,120.5,118.0,118.9000015258789,62236.0,0.0025210340483847737,-1.27272254377356,0.10256445368665529,61.84211583017782,43.7710040166299,-0.9159304956068297,-0.6962214094174328,-5.2712146100126915,-7.330884260536735,15.899614668910326,2.5,-0.33824409862452853,0.9550029754638558,-3.5178283648443056,5.427834315772017,-1.2814126946902178,3.1914186456179294,1.7706983687744327,80.95243861973394,27.490822237782112,2.236415670154077,9,-1.4500045776367045,-0.9000053405761577,-6.450002670288072,-9.050003051757798,-1.3000030517577983,4,0.021793783802277922,1.0465109677098836,119.0,1.8888907726867823,115.0999984741211,1.133330620673522,114.6999969482422,0.021793783802277922 4545,2023-09-11,122.5,122.9000015258789,119.1999969482422,119.1999969482422,72568.0,0.026823108687213493,-1.242424943010798,8.249976158233297,66.47397671315164,45.782999759491645,-3.9689415876299847,-4.040362613118077,-8.233224101203717,-10.375931531317065,14.438440885059068,3.7000045776367045,-0.3773686814946444,4.114999771118164,-0.49632646933706326,8.726326011573391,1.8093366508905575,6.420662891345771,-8.300003051757798,95.40228373089474,37.07028661676692,2.305663120227612,9,-3.950000762939453,-4.0,-9.649999618530273,-12.25,-2.6999969482422017,0,-0.01632653061224487,-1.27272254377356,119.3000030517578,1.0465109677098836,119.0,1.8888907726867823,115.0999984741211,-0.01632653061224487 4546,2023-09-12,126.0,127.5999984741211,123.9000015258789,125.4000015258789,100513.0,0.02857142857142847,-1.0555547313922167,0.18181755129029203,72.46377879912573,49.08357187478749,-7.3305787557054884,-7.65730079794983,-11.475449987802818,-13.716620284101197,13.257140472960089,5.099998474121094,-0.4546499228343919,7.439999771118167,1.9830280939947755,12.896971448241558,4.711513932556471,10.168485609679863,-11.62600296020507,88.05971423935229,25.095838134529252,2.728485838561696,9,-5.100002288818359,-5.100002288818359,-13.149999618530273,-15.75,-7.800003051757798,1,-0.034127008347284105,-1.242424943010798,122.5,-1.27272254377356,119.3000030517578,1.0465109677098836,119.0,-0.034127008347284105 4547,2023-09-13,127.0999984741211,127.9000015258789,125.5,125.8000030517578,96226.0,0.008730146620008705,-1.5263153667928862,2.166664547385042,72.46376865010143,52.10671364206993,-8.142440391411341,-8.75736955464312,-12.325367961599412,-14.662067482000936,11.880332163667266,2.4000015258789062,-0.15308792743067556,8.254998397827151,1.6905081365462422,14.81948865910806,4.97275326718669,11.537243528467613,-12.196961376953112,93.89310576380441,32.58815364086142,3.282245130640456,9,-6.049999237060547,-6.049999237060547,-12.049997329711914,-14.849998474121094,-11.699996948242188,2,-0.04405978396027532,-1.0555547313922167,126.0,-1.242424943010798,122.5,-1.27272254377356,119.3000030517578,-0.04405978396027532 4548,2023-09-14,129.5,129.60000610351562,127.4000015258789,127.4000015258789,92626.0,0.01888278170489177,-1.0952439773152505,1.6153891298351282,73.85321951767517,56.05082801584545,-10.082031793769033,-10.813958540739748,-14.368097324652098,-16.872832275047386,12.171464904429449,2.5000076293945312,0.06433534527056395,10.084999847412107,1.9912657784310568,18.178733916393156,6.038132812921589,14.131866881902624,-13.81714503710937,99.13787887158684,40.962557394237436,4.046867034490524,9,-7.599998474121094,-7.599998474121094,-13.924999237060547,-17.049999237060547,-15.900001525878906,3,-0.06795369151936526,-1.5263153667928862,127.0999984741211,-1.0555547313922167,126.0,-1.242424943010798,122.5,-0.06795369151936526 4549,2023-09-15,128.10000610351562,130.69999694824222,128.10000610351562,130.10000610351562,216767.0,-0.010810763679416024,-1.599990844726591,-0.9523816443900295,70.00001658564578,60.536425403674045,-7.9854746986884635,-8.92652676813887,-12.597166692298458,-15.288224560925954,13.54857285047147,2.599990844726591,0.40729953687021236,8.085005569458005,-0.7217574559997786,16.891768594915774,3.6816240567291203,12.48838708218689,-11.303779049374995,77.39138395889924,18.849964176626422,4.4033815127288864,9,-5.650009155273409,-5.650009155273409,-12.325008392333984,-15.450008392333984,-13.400009155273423,4,-0.07181892380397181,-1.0952439773152505,129.5,-1.5263153667928862,127.0999984741211,-1.0555547313922167,126.0,-0.07181892380397181 4550,2023-09-18,125.8000030517578,128.19999694824222,125.1999969482422,127.5999984741211,127852.0,-0.017954745840521147,1.0000050862759275,0.8999977111816477,61.666679382324155,64.1162950921069,-4.619235982607194,-6.146177630601883,-9.958200200812584,-12.867799500646086,15.021989200752788,3.000000000000014,0.6754498366769752,5.280002212524394,-3.6424956464463065,14.202500071495095,0.8187532830390438,9.741251142009745,-7.613399008207011,27.941217719504795,-25.89031159982876,4.4612489294853495,9,-3.3500061035155824,-3.3500061035155824,-10.025005340576158,-13.150005340576158,-7.5,0,-0.062003202404920854,-1.599990844726591,128.10000610351562,-1.0952439773152505,129.5,-1.5263153667928862,127.0999984741211,-0.062003202404920854 4551,2023-09-19,126.0,127.5999984741211,125.3000030517578,126.0999984741211,62520.0,0.001589800821864218,-2.0666761610725572,0.055554849128339016,63.025202002619686,66.80732000380482,-3.405930621637566,-5.925392306576612,-9.800249806717531,-12.93700534549302,16.575030801458393,2.2999954223632955,1.2296248154424916,5.019999313354489,-4.042498405284988,14.082497031993967,0.4887504540347436,9.551248172674235,-6.562056665980066,14.545510031959932,-35.173831592138455,4.531248859319739,9,-3.25,-3.550003051757784,-10.025001525878906,-13.150001525878906,-6.400001525878906,1,-0.049206324986049266,1.0000050862759275,125.8000030517578,-1.599990844726591,128.10000610351562,-1.0952439773152505,129.5,-0.049206324986049266 4552,2023-09-20,126.0999984741211,127.5,125.9000015258789,126.3000030517578,44239.0,0.0007936386835007969,-4.333341810459927,2.0000762951093414,63.17990589988387,67.21874037563393,-1.9908462511568104,-5.570669580198484,-9.559549038012676,-12.944221284662419,18.066206695342082,1.5999984741210938,2.2343507331382284,4.649997711181641,-4.452807549723502,13.752802972086783,0.0985950807290692,9.201400341634212,-5.535849778678937,16.363664106888905,-31.034235003835363,4.5514026304525705,9,-1.7499999999999858,-3.650001525878878,-9.799999237060547,-13.25,-14.299995422363295,2,-0.06264870437330083,-2.0666761610725572,126.0,1.0000050862759275,125.8000030517578,-1.599990844726591,128.10000610351562,-0.06264870437330083 4553,2023-09-21,124.8000030517578,126.9000015258789,124.1999969482422,125.8000030517578,64583.0,-0.010309242173623723,-1.4545359966708786,4.999885561701671,63.713081934557174,67.42662549834273,0.24406691695730842,-3.920361935281491,-7.9559501310506135,-11.553270597344735,19.041061502991276,2.7000045776367045,3.4018553563724936,3.000002288818351,-6.050035038569334,12.050039616206035,-1.5250163748754915,7.525020952512193,-3.2222695310356357,9.230863131009158,-39.91287339156871,4.525018663693846,9,0.14999389648441763,-2.3500061035155824,-7.750003814697251,-11.700004577636705,-13.900001525878892,3,-0.0753205232052796,-4.333341810459927,126.0999984741211,-2.0666761610725572,126.0,1.0000050862759275,125.8000030517578,-0.0753205232052796 4554,2023-09-22,124.0,124.8000030517578,123.0999984741211,124.0999984741211,54018.0,-0.00641028070669214,1.266661241347063,0.09999847412109375,68.32578966828012,67.63238249335701,1.9901632849505262,-2.882213495727399,-6.855380053885767,-10.674024437898169,19.644614559768282,1.7000045776367045,4.394507189966163,1.9549991607666044,-7.052478057920382,10.962476379453605,-2.548739448576896,6.458737770110105,-1.5100401365258307,17.64709402259189,-36.15510975121151,4.5037386093435,9,2.899997711181655,-1.550003051757784,-6.700000762939453,-10.900001525878906,-11.5,4,-0.08387098004741056,-1.4545359966708786,124.8000030517578,-4.333341810459927,126.0999984741211,-2.0666761610725572,126.0,-0.08387098004741056 4555,2023-09-25,122.4000015258789,124.0999984741211,121.9000015258789,123.5999984741211,63953.0,-0.012903213500976562,1.0,12.000152590218967,67.11112708574997,67.03764341409304,3.994555435068065,-1.0609551342698609,-4.944643189075862,-9.0112658518417,19.602392785223188,2.1999969482421875,4.765847939850431,0.1800006866455135,-8.70537550206808,9.065376875359107,-4.262687407711283,4.62268878100231,8.29999542236331,8.771934521021,-48.86399702751522,4.442688094356794,9,3.899997711181655,0.04999542236330967,-4.6750030517578125,-9.300003051757812,-10.900001525878906,0,-0.06290853334678026,1.266661241347063,124.0,-1.4545359966708786,124.8000030517578,-4.333341810459927,126.0999984741211,-0.06290853334678026 4556,2023-09-26,124.0,124.5,122.0999984741211,122.3000030517578,74541.0,0.013071882795547163,-1.2857090956650632,-1.4166677263075027,68.77638298933975,66.62793389623062,2.325581907408562,-2.4892977244057306,-6.283051468929969,-10.513015734311153,19.56654100654081,2.4000015258789062,5.161659915984956,1.589999008178708,-7.275998162610392,10.455996178967823,-2.842999577215849,6.022997593573265,6.523997039794949,37.49998297009685,-24.798459165015657,4.432998585394557,9,2.299999237060561,-1.550003051757784,-6.575000762939453,-10.900001525878906,-11.099998474121094,1,-0.04596771732453386,1.0,122.4000015258789,1.266661241347063,124.0,-1.4545359966708786,124.8000030517578,-0.04596771732453386 4557,2023-09-27,122.3000030517578,125.3000030517578,122.1999969482422,125.0999984741211,67304.0,-0.01370965280840486,-1.0666654798749806,-1.6470590875227706,57.67443114839143,64.83029074408799,3.6577471575407543,-0.6244181563332774,-4.3261537875996225,-8.733238419500765,19.610330368049453,3.1000061035155966,5.18209590787778,-0.23499794006349362,-9.016144766061913,8.546148885934912,-4.625571353062696,4.155575472935709,8.051514077758824,8.00003051757784,-49.74433342860214,4.390573412999205,9,3.999996185302763,0.14999389648441763,-4.875003814697251,-9.200004577636705,-10.900001525878892,2,-0.022076897058572076,-1.2857090956650632,124.0,1.0,122.4000015258789,1.266661241347063,124.0,-0.022076897058572076 4558,2023-09-28,122.5999984741211,122.5999984741211,121.8000030517578,122.1999969482422,38082.0,0.002452946973650727,2.9999618531729335,-0.14285792136805586,57.67441612891207,63.46077958222868,2.543536330990321,-0.7419285128712829,-4.392703688355738,-8.95728595436421,19.20248564964986,0.7999954223632955,4.719329562695975,-0.07500228881835369,-8.761320329290044,8.61131575165335,-4.418161309054199,4.268156731417491,7.58248834332278,22.857012067522728,-30.631795304910288,4.343159020235849,9,2.4000015258789062,-0.15000152587887783,-5.049999237060547,-9.5,-12.400001525878892,3,-0.08809131775513845,-1.0666654798749806,122.3000030517578,-1.2857090956650632,124.0,1.0,122.4000015258789,-0.08809131775513845 4559,2023-09-29,124.1999969482422,125.1999969482422,122.8000030517578,122.8000030517578,84940.0,0.013050558678912472,-2.4285776566757202,3.499971389879842,54.271353701410504,62.63907672879384,0.3711766858189094,-1.9786998397672875,-5.690718239130547,-10.480841854828398,19.968154450177046,2.599998474121108,4.181956966222529,1.229996490478527,-7.228472790220067,9.688465771177107,-2.999238149870763,5.459231130827817,5.64719051857422,68.57125418526867,19.542168598763325,4.229234640349293,9,0.5000038146972514,-1.7499999999999858,-6.649997711181655,-11.099998474121108,-13.299995422363295,4,-0.10708531199003002,2.9999618531729335,122.5999984741211,-1.0666654798749806,122.3000030517578,-1.2857090956650632,124.0,-0.10708531199003002 4560,2023-10-02,123.8000030517578,124.8000030517578,123.1999969482422,124.1999969482422,70949.0,-0.003220562852759956,1.0,-0.28571117166213983,43.452379330483204,60.464318654112006,0.5114166733384877,-1.00820281748733,-5.00005734663425,-10.001165198051169,21.440640537513183,1.6000061035155966,3.336375808207279,0.43500251770018394,-7.343856895691246,8.213861931091628,-3.4544271889955382,4.324432224395906,5.725297038456276,57.14285714285714,12.511765045742429,3.8894297066957195,10,0.849998474121108,-1.3500061035155824,-6.250003814697251,-10.700004577636705,-15.0,0,-0.09127627442007036,-2.4285776566757202,124.1999969482422,2.9999618531729335,122.5999984741211,-1.0666654798749806,122.3000030517578,-0.09127627442007036 4561,2023-10-03,122.0,124.0999984741211,121.5,123.6999969482422,44201.0,-0.01453960425998746,1.079998779296875,4.250057221331846,35.42855673029017,57.38083541304604,1.8822933033846425,1.4405996066506503,-2.888848903778367,-8.108783328239284,22.58077342104418,2.5999984741210938,2.562655979653158,-1.7300006866455107,-8.403468064588253,4.943466691297232,-5.066734375616875,1.6067330023258535,7.21628820867582,13.157884169822204,-24.199177880749367,3.336733688971368,10,2.200000762939453,0.4499969482422159,-4.450000762939453,-8.900001525878906,-14.0,1,-0.08606557377049184,1.0,123.8000030517578,-2.4285776566757202,124.1999969482422,2.9999618531729335,122.5999984741211,-0.08606557377049184 4562,2023-10-04,121.0,124.1999969482422,120.5999984741211,121.6999969482422,66031.0,-0.008196721311475419,-3.7999979654948106,0.4117636499089008,23.60244444275969,52.92409791395743,2.327546043581364,3.0622810670785157,-1.5763994872466185,-7.0340553811005435,23.66163120627153,3.599998474121108,2.1109041781157174,-3.025000762939456,-8.507556969901202,2.4575554440223044,-5.766278866420336,-0.2837226594585758,7.753310916155272,8.695688229664727,-19.9853679216815,2.7412781034808797,10,1.9500007629394531,1.449996948242216,-3.7250003814697266,-7.900001525878906,-13.0,2,-0.06694213614976108,1.079998779296875,122.0,1.0,123.8000030517578,-2.4285776566757202,124.1999969482422,-0.06694213614976108 4563,2023-10-05,120.4000015258789,121.5,120.3000030517578,121.3000030517578,47631.0,-0.004958665075380897,-1.181815659700758,1.2857220708446402,24.8365537232243,48.09196058672901,2.500748008999423,3.976414757144937,-0.7611953644624947,-6.390800063427221,24.238510280234387,1.1999969482422017,1.5512422960463397,-3.6949993133544865,-8.93792926478983,1.5479306380808566,-6.316464289072158,-1.073534337636815,7.701044394913623,2.0407877281817397,-19.63278394531666,2.621464975717672,10,2.400001525878892,2.0499954223633097,-3.4250011444091797,-7.3000030517578125,-16.099998474121108,3,-0.07475082961743595,-3.7999979654948106,121.0,1.079998779296875,122.0,1.0,123.8000030517578,-0.07475082961743595 4564,2023-10-06,121.9000015258789,122.0,120.5,120.6999969482422,85231.0,0.012458471602905918,1.1428548073307503,-1.3333361590302262,36.551697648196075,44.696468427000795,0.7504550348617727,2.826082072257833,-2.0885983526619896,-7.8447685248848416,24.51038951545714,1.5999984741210938,0.9680467250540374,-2.3249992370605526,-7.1820616449001875,2.5320631707790966,-4.75353044098037,0.10353196685926491,5.420940108010143,35.555521647135734,14.0685656393132,2.4285312039198215,10,0.900001525878892,0.5499954223633097,-4.55000114440918,-8.800003051757812,-15.900001525878906,4,-0.09598034808188938,-1.181815659700758,120.4000015258789,-3.7999979654948106,121.0,1.079998779296875,122.0,-0.09598034808188938 4565,2023-10-09,120.5,122.1999969482422,120.3000030517578,122.0,54518.0,-0.011484835999626242,1.0,-1.2499952316466225,32.48405600468074,40.663987650927574,2.0703138460527555,4.288436475434665,-0.5125904179891023,-6.422376228490236,24.139416635986777,1.8999938964844034,0.39216056580087866,-3.6250007629394503,-8.708669463304574,1.458667937425659,-6.166835113122005,-1.0831664127568956,6.118847775675931,5.128134903556804,-16.524830126750352,2.541834350182555,10,2.3000030517577983,1.949996948242216,-2.4250011444091797,-7.400001525878906,-14.900001525878906,0,-0.07966803712963566,1.1428548073307503,121.9000015258789,-1.181815659700758,120.4000015258789,-3.7999979654948106,121.0,-0.07966803712963566 4566,2023-10-10,121.6999969482422,122.1999969482422,120.5999984741211,121.4000015258789,62091.0,0.009958480898275557,1.4615447817691722,-0.19999694824219696,36.90474190136553,38.35624440125803,0.5696568632283743,2.8983780305391917,-1.5641411559139584,-7.552859295172951,22.720262857095623,1.6999969482422017,-0.23328029655249338,-2.210003662109358,-7.323412978214677,2.903405653995975,-4.766708320162024,0.3467009959433085,4.286966355041912,35.89733557650972,13.014527517681955,2.5567046580526633,10,1.0500030517577983,0.7500000000000142,-3.649997711181655,-8.599998474121108,-18.299995422363295,1,-0.1059983091205059,1.0,120.5,1.1428548073307503,121.9000015258789,-1.181815659700758,120.4000015258789,-0.1059983091205059 4567,2023-10-11,121.5,123.5,121.0,122.9000015258789,73919.0,-0.0016433603390085816,-1.0833320087865137,-4.666742961775929,39.49042388382323,36.33580081847038,0.7199498129537005,2.8009313307226194,-1.1666044584358133,-7.272628763835769,21.329903115258332,2.5,-0.7486168424089499,-2.130000686645502,-7.119717541542201,2.8597161682511967,-4.6248591140938515,0.3648577408028473,3.9182672781314807,37.49994039529866,12.35777005816474,2.494858427448346,10,1.25,0.9499969482422159,-3.875001907348633,-8.400001525878906,-16.099998474121094,2,-0.11111111111111116,1.4615447817691722,121.6999969482422,1.0,120.5,1.1428548073307503,121.9000015258789,-0.11111111111111116 4568,2023-10-12,120.6999969482422,122.5999984741211,120.5999984741211,121.8000030517578,92936.0,-0.006584387257265845,-2.076915853844619,0.7857177890038544,39.49042388382323,34.693475283182906,1.3657139428279663,3.065001398433793,-0.1710611781755631,-6.389842676666362,19.481156725650518,2.0,-1.5117172399322527,-2.4900035858154155,-6.806875751971248,1.8268685803404168,-4.648439668893332,-0.33156750273749935,4.206443907251909,12.499821185895977,-13.029019422624904,2.1584360830779135,10,1.8500061035155966,2.0500030517577983,-3.0749988555908345,-7.599998474121108,-13.399993896484403,3,-0.10521952998630257,-1.0833320087865137,121.5,1.4615447817691722,121.6999969482422,1.0,120.5,-0.10521952998630257 4569,2023-10-13,118.9000015258789,120.6999969482422,118.8000030517578,120.5,57211.0,-0.01491296990782165,-1.1111096982566773,1.4545359966708657,38.99369590440122,34.19806601361824,2.6092313159133766,4.364169228631482,1.7882472810687915,-4.510303790882702,17.057093052844674,1.8999938964844034,-1.8794301640143942,-3.829998779296872,-7.897378972118901,0.2373814135251564,-5.863688875707879,-1.796308682885865,5.545795549241575,2.1276284904505607,-24.46660813396003,2.0336900964110116,10,2.5999984741210938,5.449996948242202,-1.275003433227539,-5.450000762939453,-14.800003051757812,4,-0.12279224799625743,-2.076915853844619,120.6999969482422,-1.0833320087865137,121.5,1.4615447817691722,121.6999969482422,-0.12279224799625743 4570,2023-10-16,118.0,119.3000030517578,117.0,119.1999969482422,52087.0,-0.00756939877484375,2.2856971586141213,0.7499988079059765,30.263134118894328,33.62413016790759,2.9055287255679048,4.901136096553245,2.8178219907840827,-3.536781416107914,15.72753001924379,2.3000030517577983,-2.3192898388008416,-4.340000152587891,-8.656138689926877,-0.0238616152489044,-6.498069421257384,-2.1819308839183975,5.7683017923169615,15.384615384615385,-9.42404565149567,2.1580692686694913,10,2.5999984741210938,5.849998474121108,0.12499809265136719,-2.950000762939453,-13.699996948242202,0,-0.10169491525423724,-1.1111096982566773,118.9000015258789,-2.076915853844619,120.6999969482422,-1.0833320087865137,121.5,-0.10169491525423724 4571,2023-10-17,119.8000030517578,119.8000030517578,117.0999984741211,117.6999969482422,69603.0,0.015254263150489722,1.5714254573990591,-1.750009536767373,41.83005884112899,35.64942065661529,0.8500272827036355,2.7540295932293333,1.01301397137253,-5.2105357285423395,14.254248307357582,2.7000045776367045,-2.7733823858614386,-2.2299972534179773,-6.32420329251886,1.864208785682905,-4.2771002729684255,-0.182894233867529,3.0207364896347855,43.076970027043046,15.475315524390446,2.047103019550442,10,0.4499969482422017,4.04999542236331,-1.2750034332275249,-4.750003814697251,-15.300003051757798,1,-0.11853091999924081,2.2856971586141213,118.0,-1.1111096982566773,118.9000015258789,-2.076915853844619,120.6999969482422,-0.11853091999924081 4572,2023-10-18,118.1999969482422,119.6999969482422,117.5999984741211,119.3000030517578,53961.0,-0.013355643261747985,1.2105318106618943,-0.5238109078226434,36.74698213756356,36.97280159154188,2.247424872821398,3.9335148394284687,2.586300085577463,-3.485916257150919,12.701348621073262,2.2000045776367045,-3.033779068195628,-3.4350032806396342,-7.3981366527359285,0.52813009145666,-5.4165699666877885,-1.45343659459148,3.8058390573554135,21.428522771705545,-6.493499173411653,1.9815666860481491,10,2.0500030517577983,5.650001525878906,2.700000762939439,-0.8999977111816548,-13.399993896484403,2,-0.12521147042705905,1.5714254573990591,119.8000030517578,2.2856971586141213,118.0,-1.1111096982566773,118.9000015258789,-0.12521147042705905 4573,2023-10-19,115.4000015258789,118.0999984741211,115.4000015258789,117.8000030517578,81506.0,-0.023688625166288002,-1.2499960263595413,2.181807462893649,25.28090537791013,35.720491339287875,4.764635533727926,6.317056717954358,5.2878027659998,-0.6210322693254398,12.034293524625356,2.7999954223632955,-3.077847969446026,-5.764998626708987,-10.331362805587176,-1.1986344478307984,-8.048180716148082,-3.481816537269893,5.905017438935047,0.0,-21.839142229994746,2.283182089439094,10,4.049999237060547,7.649997711181655,5.649997711181641,2.049999237060547,-11.099998474121108,3,-0.08665511150584748,1.2105318106618943,118.1999969482422,1.5714254573990591,119.8000030517578,2.2856971586141213,118.0,-0.08665511150584748 4574,2023-10-20,113.5999984741211,114.8000030517578,113.1999969482422,114.6999969482422,53541.0,-0.015597946516093919,1.46152762698437,0.4583324061505683,23.437494412065902,34.71531782899734,5.882026459840958,7.6923599946489105,6.992156611375137,1.2388413728372427,11.994061486163579,2.2000045776367045,-2.8995021324132466,-7.045001602172846,-12.528556217482404,-1.561446986863288,-9.786778909827618,-4.303224294518074,6.760217700463258,6.060623575269498,-10.845514557935882,2.741777307654776,10,4.75,8.349998474121122,8.300003051757812,4.700004577636719,-10.5,4,-0.05545770692768526,-1.2499960263595413,115.4000015258789,1.2105318106618943,118.1999969482422,1.5714254573990591,119.8000030517578,-0.05545770692768526 4575,2023-10-23,114.6999969482422,114.6999969482422,111.5,113.5,78472.0,0.009683085289580395,4.333341810459824,-1.0909078298503931,30.270262022276228,33.97815339798743,4.327901569508995,6.309405311876546,5.787976226344924,0.18176702156058866,12.55619792639146,3.1999969482422017,-2.711159917525663,-5.560002899169902,-11.57976057693601,0.4597547785962064,-8.569881738052956,-2.550124060286848,4.371379765600565,38.554165923643815,20.299226951481828,3.009878838883057,10,2.8000030517577983,5.150001525878906,7.750000000000014,4.150001525878906,-12.099998474121108,0,-0.09241498479641896,1.46152762698437,113.5999984741211,-1.2499960263595413,115.4000015258789,1.2105318106618943,118.1999969482422,-0.09241498479641896 4576,2023-10-24,118.3000030517578,118.3000030517578,114.0999984741211,114.5999984741211,123990.0,0.03138627898255386,1.270269935892555,3.0833449893823506,43.60190481700302,34.43498461278517,0.21779016459176148,2.3826334564192138,2.09768215679415,-3.363525589938405,12.512160022623114,4.2000045776367045,-2.800265076384534,-1.674996948242196,-7.4852878170820105,4.1352939205976185,-4.580142382662103,1.2301484861777112,-6.800003051757798,82.92689734738848,60.84119557300233,2.9051454344199072,10,-1.2500038146972514,1.2499961853027486,4.149993896484418,0.5499954223633097,-15.400001525878892,1,-0.11834319221340017,4.333341810459824,114.6999969482422,1.46152762698437,113.5999984741211,-1.2499960263595413,115.4000015258789,-0.11834319221340017 4577,2023-10-25,119.5999984741211,120.4000015258789,117.6999969482422,118.3000030517578,80307.0,0.010988972010377074,-1.159997070321454,0.35134967946273155,48.16513087209567,35.39884094481545,-1.5422473789283373,0.9170043509640777,0.7561049505292914,-4.571951853537456,11.979683069682538,2.7000045776367045,-2.668123743929101,-0.24000129699706463,-5.9473929148029185,5.467390320808789,-3.0936971058999916,2.6136945119058623,-8.099998474121094,91.01120320674542,63.64745407307062,2.8536958089029256,10,-3.5,-0.09999847412109375,3.000000000000014,-0.7499999999999858,-16.099998474121094,2,-0.1262541694545959,1.270269935892555,118.3000030517578,4.333341810459824,114.6999969482422,1.46152762698437,113.5999984741211,-0.1262541694545959 4578,2023-10-26,111.8000030517578,118.0,109.8000030517578,117.3000030517578,146772.0,-0.06521735386184846,1.3768128120867351,-4.230784128455935,32.028471490091405,34.624927121003246,5.433957683708826,8.291516021894722,8.52940987240676,3.271992381893739,12.269022356604669,9.799995422363295,-2.9074383483108335,-7.499996948242199,-14.084188142240635,-0.9158057542437632,-10.792092545241417,-4.207901351242981,8.599998474121108,18.86792724435584,-7.151468644431542,3.2920955969992156,10,3.299999237060561,6.549999237060561,11.59999465942387,7.699996948242202,-9.200004577636705,3,-0.06261180508876507,-1.159997070321454,119.5999984741211,1.270269935892555,118.3000030517578,4.333341810459824,114.6999969482422,-0.06261180508876507 4579,2023-10-27,110.9000015258789,114.0,110.9000015258789,111.4000015258789,82654.0,-0.008050102873988663,-11.399993896484375,0.09090909090909091,32.608697454961,34.8855452694551,5.676795566794411,8.58413991195114,9.45618834333365,4.214348813920395,11.838111728782383,3.0999984741210938,-3.2735767248483256,-7.73499870300293,-14.896672799213235,-0.5733246067926245,-11.315835751108082,-4.154161654897777,9.5,10.377345589309755,-17.52933410340497,3.5808370481051526,10,4.200000762939453,6.650001525878892,12.79999542236331,8.599998474121094,-9.599998474121108,4,-0.059513060264304696,1.3768128120867351,111.8000030517578,-1.159997070321454,119.5999984741211,1.270269935892555,118.3000030517578,-0.059513060264304696 4580,2023-10-30,112.5,112.9000015258789,110.9000015258789,110.9000015258789,49501.0,0.01442739812539795,-1.5000023841880648,-3.1999969482421875,33.57143402099605,33.96792028944033,3.592350306948589,6.423503752447061,7.915006236551903,2.66803584490043,11.383914155186568,2.0,-3.594241325067216,-5.570000076293951,-12.798626728070062,1.6586265754821596,-9.184313402182,-1.9556867504059028,7.688001556396486,25.47167298970833,-1.3654084865967064,3.614313325888053,10,2.6000022888183594,5.050003051757798,12.174997329711942,7.399997711181655,-10.599998474121094,0,-0.08355556911892359,-11.399993896484375,110.9000015258789,1.3768128120867351,111.8000030517578,-1.159997070321454,119.5999984741211,-0.08355556911892359 4581,2023-10-31,111.5,114.0,111.5,112.8000030517578,102487.0,-0.008888888888888835,-2.8461448173057735,-0.812502682211564,32.6388907285382,33.51146568843751,3.6779566995196262,6.953021978492458,8.927953272630916,3.716451424636716,11.4627801862726,2.5,-3.8357888080997498,-6.045000076293945,-13.59008501723153,1.5000848646436395,-9.817542546762738,-2.272457605825153,8.480241586303706,16.03770936753041,-9.060197953561904,3.772542470468793,10,3.6000022888183594,6.050003051757798,12.874998092651396,8.399997711181655,-8.599998474121094,1,-0.07982064148770318,-1.5000023841880648,112.5,-11.399993896484375,110.9000015258789,1.3768128120867351,111.8000030517578,-0.07982064148770318 4582,2023-11-01,112.9000015258789,113.4000015258789,111.5,111.5,42909.0,0.012556067496671819,-1.7142849357769168,-1.0769217225958778,36.73470235112493,34.78410979657249,1.6171490785001055,5.180691481530204,7.560657851590406,2.375094755925062,11.892277968701974,1.9000015258789062,-3.852290497137517,-4.2399986267089815,-11.873276813767191,3.393279560349228,-8.056637720238086,-0.42335953317987673,6.876635289733883,37.80487351017419,10.654310218189043,3.816639093529107,11,2.200000762939453,4.650001525878892,11.47499656677249,6.999996185302749,-9.0,2,-0.08857395805887391,-2.8461448173057735,111.5,-1.5000023841880648,112.5,-11.399993896484375,110.9000015258789,-0.08857395805887391 4583,2023-11-02,111.4000015258789,114.0999984741211,111.4000015258789,113.3000030517578,51312.0,-0.013286093708831048,-1.8420997683075206,-1.3571424678884483,37.11340476472628,36.30365539131253,2.782711220058488,6.294589658174502,9.04114624443298,3.9224190576049693,12.37115354855575,2.6999969482421875,-4.296994534423121,-5.289998626708979,-13.171194377763698,2.59119712434574,-9.230596502236338,-1.3494007511816193,8.177102614456786,15.625014901175405,-14.083920330081046,3.9405978755273616,11,3.700000762939453,6.099998474121094,12.97499656677249,8.499996185302749,-8.300003051757812,3,-0.07091563211553176,-1.7142849357769168,112.9000015258789,-2.8461448173057735,111.5,-1.5000023841880648,112.5,-0.07091563211553176 4584,2023-11-03,110.1999969482422,112.0,109.9000015258789,111.1999969482422,46970.0,-0.010772033763015165,-1.6250131130968377,0.5263153667928901,36.73469281835457,37.02192547976568,3.8551126139991965,6.928335940916369,10.16538361994931,5.144089884762309,12.841192577957127,2.0999984741210938,-4.586322457145826,-5.905002975463859,-13.89406711461514,2.084061163687423,-9.8995350450395,-1.9104709058882179,9.181565170321932,7.1427533414959195,-23.371077352843237,3.994532069575638,11,4.900005340576158,7.300003051757798,13.525001525878906,9.950000762939453,-7.699996948242202,4,-0.0689655053047834,-1.8420997683075206,111.4000015258789,-1.7142849357769168,112.9000015258789,-2.8461448173057735,111.5,-0.0689655053047834 4585,2023-11-06,110.9000015258789,111.3000030517578,109.6999969482422,109.9000015258789,70385.0,0.006352128829599568,-1.2857080576778512,-1.0,34.27562161344649,35.98567179048162,2.860169997021913,5.767974584212851,9.402631284805153,4.498782803768918,13.354124058353742,1.6000061035155966,-4.405668971700649,-4.724998474121094,-12.755695196312217,3.30569824807003,-8.740346835216656,-0.7096501130255319,8.289929411349107,27.27282185196529,-1.5836197328588746,4.015348361095561,11,4.149997711181641,6.349998474121094,12.674997329711928,9.249996185302749,-9.400001525878906,0,-0.08656445754764863,-1.6250131130968377,110.1999969482422,-1.8420997683075206,111.4000015258789,-1.7142849357769168,112.9000015258789,-0.08656445754764863 4586,2023-11-07,108.8000030517578,110.9000015258789,108.8000030517578,110.5999984741211,56802.0,-0.01893596433928868,-1.333337571896609,-1.7999954223632955,33.68056788120606,34.376275902605,3.878772351892792,7.222275546675846,11.372276962987996,6.664176718217291,13.974112958012219,2.099998474121108,-4.0577470418590025,-6.17999725341798,-14.228428680250303,1.868434173414343,-10.204212966834135,-2.1557815400018256,10.010330525910788,0.0,-28.565180369236018,4.02421571341616,11,4.599998474121108,7.699996948242202,14.749996185302763,11.349994659423857,-6.300003051757798,1,-0.06341912989282228,-1.2857080576778512,110.9000015258789,-1.6250131130968377,110.1999969482422,-1.8420997683075206,111.4000015258789,-0.06341912989282228 4587,2023-11-08,108.0,109.5,107.5999984741211,108.5,89196.0,-0.007352969019469802,-1.9230724086528868,0.2777784842049917,36.19403250633196,34.83911601552061,3.1964102849576363,7.335110463725513,12.042838492852582,7.536764216207558,14.263841207384221,1.9000015258789062,-3.9993587572432006,-6.305000305175781,-14.315380916328266,1.7053803059767034,-10.31019061075203,-2.299809999599532,10.209713746113934,6.15386962890625,-24.949563987661335,4.005190305576245,11,2.8499984741210938,7.899997711181641,15.324998855590835,12.149997711181655,-2.0,2,-0.0472222080937138,-1.333337571896609,108.8000030517578,-1.2857080576778512,110.9000015258789,-1.6250131130968377,110.1999969482422,-0.0472222080937138 4588,2023-11-09,108.0,108.5999984741211,106.4000015258789,107.8000030517578,67652.0,0.0,2.142866485013624,-0.3999938964844034,38.80000646972457,35.52703923938323,2.906324710810864,6.677219135146743,11.910728167183223,7.630842774321394,14.856453110355512,2.1999969482421875,-4.5412186474662235,-5.670000457763678,-13.558459568894648,2.2184586533672928,-9.614230013329163,-1.7257709021981924,9.3609365243545,28.571409108682115,-5.464319871685628,3.9442295555654865,11,2.25,6.950000762939453,14.699998855590835,12.149997711181655,-3.3000030517577983,3,-0.03796294883445461,-1.9230724086528868,108.0,-1.333337571896609,108.8000030517578,-1.2857080576778512,110.9000015258789,-0.03796294883445461 4589,2023-11-10,104.3000030517578,108.0999984741211,104.1999969482422,107.5999984741211,73987.0,-0.034259231002242596,-1.2285674426107396,-16.50022888532735,31.159435513386214,35.25903940520436,6.226432875347541,9.725995360861361,15.481253554871856,11.377213978927443,16.449920894794673,3.900001525878892,-5.478818939784944,-8.639997482299819,-17.166956974920723,-0.1130379896789151,-12.90347722861027,-4.376517735989367,11.964839972749147,1.4085354583861294,-30.731456147011595,4.263479746310451,11,4.849994659423842,9.549995422363295,18.3249969482422,15.849994659423857,1.5,4,-0.011505316802735033,2.142866485013624,108.0,-1.9230724086528868,108.0,-1.333337571896609,108.8000030517578,-0.011505316802735033 4590,2023-11-13,106.0,106.0,104.5,105.0,47798.0,0.016299107368180854,2.0,-0.3030307233832006,26.070030131659053,34.52916600555112,3.919639699654141,7.463553750023507,13.746240795862576,9.749914635702467,17.98898054236292,1.6999969482422017,-5.277116641457809,-6.340000534057623,-15.054512861074059,2.3745117929588133,-10.697256697565848,-1.9827443705493977,8.817061495355176,26.865698834980712,1.1024076789866584,4.357256163508218,11,3.1499977111816406,7.849998474121094,16.625,14.549999237060561,0.0,0,-0.03301886792452835,-1.2285674426107396,104.3000030517578,2.142866485013624,108.0,-1.9230724086528868,108.0,-0.03301886792452835 4591,2023-11-14,105.5999984741211,106.1999969482422,104.5999984741211,106.0,106329.0,-0.00377359930074439,3.0000190735953614,-0.40000152587890625,21.77419702170623,32.866887635615704,3.7936567573041913,7.109698679529274,14.144542161023907,10.276910838212132,19.784147633623967,1.599998474121108,-5.058024369636655,-6.03000183105469,-14.495683983042369,2.4356803209329883,-10.262842907048523,-1.7971607550608582,7.943015275580521,26.41510791988257,8.53737259028928,4.232841075993838,11,3.549999237060547,8.25,17.025001525878906,15.599998474121122,1.2000045776367045,1,-0.03882574368716363,2.0,106.0,-1.2285674426107396,104.3000030517578,2.142866485013624,108.0,-0.03882574368716363 4592,2023-11-15,103.4000015258789,105.9000015258789,102.5,105.9000015258789,133146.0,-0.020833304735144775,1.720001220703125,6.249976158233039,28.125001241763158,31.868176133064253,5.033711808601694,8.584182033507503,16.304344520536347,12.558867875242314,21.832246420402257,3.4000015258789062,-5.057524085865666,-7.489999008178714,-16.123324387014335,1.143326370656908,-11.806661697596525,-3.173336318760903,9.021850207647574,14.754127065721622,-2.8744966672189953,4.316662689417811,11,3.8499984741210938,9.599998474121094,19.1999969482422,17.79999542236331,3.1999969482421875,2,-0.00870407652415417,3.0000190735953614,105.5999984741211,2.0,106.0,-1.2285674426107396,104.3000030517578,-0.00870407652415417 4593,2023-11-16,105.4000015258789,105.4000015258789,103.3000030517578,103.3000030517578,95116.0,0.01934235948245555,1.0000000000000135,-0.8399993896484432,36.453204006972435,31.836899598466232,2.3390873222649873,6.109849753837665,14.160833439720179,10.583034462728591,23.157168814996744,2.099998474121108,-4.9116804480086955,-4.989999008178714,-13.681651856546964,3.701653840189536,-9.335825432362839,-0.6441725839945889,5.63279096495387,51.785755644050504,31.866788260470287,4.345826424184126,11,1.5,7.149997711181641,17.1999969482422,15.79999542236331,1.7999954223632955,3,0.00569258506105208,1.720001220703125,103.4000015258789,3.0000190735953614,105.5999984741211,2.0,106.0,0.00569258506105208 4594,2023-11-17,107.3000030517578,107.4000015258789,105.0999984741211,105.5,106360.0,0.01802657968095356,1.3000030517578125,0.8571449331700758,37.3786519234216,32.181680744019026,-0.017364859021895995,3.914359752659877,12.126768654442614,8.72488016834113,23.509979407093063,2.3000030517578125,-4.989457266342072,-2.774997711181655,-11.43339721592693,5.883401793563621,-7.104197463554286,1.554202041190976,2.5381984903583827,97.95921544936313,75.48985124361259,4.329199752372637,11,-0.6000022888183452,4.2999954223632955,15.349998474121108,13.899993896484418,0.29999542236329546,4,-0.02423118387295331,1.0000000000000135,105.4000015258789,1.720001220703125,103.4000015258789,3.0000190735953614,105.5999984741211,-0.02423118387295331 4595,2023-11-20,104.0999984741211,105.0999984741211,101.5,101.9000015258789,90864.0,-0.029822968188483068,-1.3999989827473958,1.222218454626382,33.771934080723625,32.19183254396542,2.365364103877994,6.6188749079235265,15.049600296780667,11.956532522680163,23.67114425809906,5.800003051757798,-5.087784832310803,-5.445002365112302,-14.208437208136601,3.3184324779119976,-9.826719786624452,-1.0632849436001521,4.710854852098819,44.06775935085507,19.92623400835882,4.381717421512149,11,1.4000015258789062,6.850002288818359,18.825000762939453,17.099998474121122,3.599998474121108,0,0.016330495701777803,1.3000030517578125,107.3000030517578,1.0000000000000135,105.4000015258789,1.720001220703125,103.4000015258789,0.016330495701777803 4596,2023-11-21,104.3000030517578,104.4000015258789,102.0999984741211,104.0999984741211,41732.0,0.0019212735885527632,10.499971389879647,0.09091129776180351,30.0926087814981,31.513896574539437,1.6314729565704056,5.603544537475514,14.456199425170595,11.776886265381663,25.331016481941337,2.3000030517578125,-5.105989790786765,-4.5449977874755945,-12.569295647915027,3.479300072963838,-8.557146717695318,-0.5328488572558712,3.341113742266927,47.45766656968262,24.009901951287357,4.012148930219717,11,0.7499961853027486,6.649997711181655,17.924995422363295,17.899993896484418,3.599998474121108,1,0.016299107368180854,-1.3999989827473958,104.0999984741211,1.3000030517578125,107.3000030517578,1.0000000000000135,105.4000015258789,0.016299107368180854 4597,2023-11-22,104.5,104.5,103.5,104.4000015258789,37167.0,0.0019175162261784173,19.000305180437934,0.49998092695025487,33.004931292264644,30.86999933259945,0.986534709886314,4.442036158131316,13.82155752157027,11.585843523958175,27.787005054073482,1.0,-5.136234587950028,-3.590000915527341,-10.040753661445038,2.860751830390356,-6.815377288486189,-0.3646245425684924,2.158538106980771,50.847444476772374,25.319178385133743,3.2253763729588516,11,0.2999992370605469,6.450000762939453,17.549999237060547,17.79999923706056,4.400001525878906,2,0.02200959858141438,10.499971389879647,104.3000030517578,-1.3999989827473958,104.0999984741211,1.3000030517578125,107.3000030517578,0.02200959858141438 4598,2023-11-23,104.8000030517578,104.9000015258789,103.8000030517578,104.5999984741211,25856.0,0.0028708426005530363,4.499971389879718,2.0000762951093414,36.0824965254809,31.41700611172108,0.20660290167158735,3.7847689615504976,13.004063078876825,11.333354577795191,28.321657476785987,1.099998474121108,-4.997539393671801,-2.9399978637695483,-9.302188355306399,3.422192627767302,-6.121093109537981,0.24109738199888398,1.033168958106046,55.93224064914468,26.918443960752732,3.1810952457684274,11,-0.35000228881834516,6.149997711181655,17.24999618530275,17.649993896484418,2.8999938964844034,3,0.01717552833919611,19.000305180437934,104.5,10.499971389879647,104.3000030517578,-1.3999989827473958,104.0999984741211,0.01717552833919611 4599,2023-11-24,104.3000030517578,105.5999984741211,104.0999984741211,105.0,53331.0,-0.004770992227481785,-1.727257594673325,-3.499904634751416,32.81250807146034,32.166170327254555,0.789642216646314,3.9684245527028708,13.015224985575614,11.889620535744243,28.765533372997883,1.5,-4.952144605084484,-3.1099979400634936,-9.466725909086534,3.246730028959547,-6.288361924575014,0.06836604444802674,-2.8000030517577983,68.29278277616989,37.44528720901707,3.1783639845115177,11,0.14999771118165484,6.649997711181655,16.9499969482422,18.149993896484418,5.2999954223632955,4,0.027804351022361118,4.499971389879718,104.8000030517578,19.000305180437934,104.5,10.499971389879647,104.3000030517578,0.027804351022361118 4600,2023-11-27,103.0999984741211,104.8000030517578,103.0999984741211,104.1999969482422,55537.0,-0.011505316802735033,-2.0909217014960313,1.5714332425068005,34.42622609092983,33.57195133494607,1.7154152867773291,4.667396657401497,13.776515846257212,13.133097564337021,29.31905809609583,1.7000045776367045,-5.070820080461587,-3.8400024414062557,-9.999086192603741,2.3190813097912297,-6.919544317004991,-0.7604605658075201,-1.517998504638669,28.57142857142857,-5.9228581183843545,3.0795418755987414,11,1.3500022888183594,7.850002288818359,17.04999923706056,18.849998474121122,5.400001525878906,0,0.04364694535984426,-1.727257594673325,104.3000030517578,4.499971389879718,104.8000030517578,19.000305180437934,104.5,0.04364694535984426 4601,2023-11-28,102.5999984741211,103.0999984741211,101.9000015258789,102.9000015258789,52057.0,-0.004849660595538263,2.428577656675749,0.2727304253740107,35.00000211927534,34.33584032133631,1.9501970916984845,4.707815871253473,13.81649927330885,13.678893952118244,30.3879998066088,1.1999969482421875,-4.634057987010962,-3.8950023651123047,-9.952090657974338,2.162085927749729,-6.9235465115433215,-0.8664582186812879,-0.9376385345458971,18.91885204323602,-18.368814294327695,3.028544146431018,11,1.8500022888183594,8.35000228881836,16.075000762939453,18.500000000000014,5.900001525878906,1,0.04970758820632426,-2.0909217014960313,103.0999984741211,-1.727257594673325,104.3000030517578,4.499971389879718,104.8000030517578,0.04970758820632426 4602,2023-11-29,102.9000015258789,103.6999969482422,102.4000015258789,102.4000015258789,45146.0,0.002924006395901513,-4.199981689453182,-1.6666497126290627,36.065586072652614,34.29277166196745,1.756528017348316,3.8158668431620697,13.047257422142309,13.414123079339973,31.407441866774576,1.2999954223632955,-4.189592953569402,-3.094999313354492,-8.546594918657277,2.356596291948293,-5.820797116005878,-0.3692015107031068,-1.1588888156127979,27.027049318921325,-10.893764315547646,2.7257978026513925,11,1.5499992370605469,8.049999237060547,15.39999771118164,18.1999969482422,4.1999969482421875,2,0.048590864196853545,2.428577656675749,102.5999984741211,-2.0909217014960313,103.0999984741211,-1.727257594673325,104.3000030517578,0.048590864196853545 4603,2023-11-30,103.5,104.8000030517578,102.8000030517578,103.1999969482422,233909.0,0.00583088887486749,-2.636393901982178,0.6000061035155966,47.368413127366665,35.40274512907245,0.959581451043789,2.7338395350580242,12.017226645612567,12.838832971880521,32.54652101694842,2.0,-3.586193979523827,-2.100000762939459,-7.021703401950731,2.8217018760718133,-4.560852082445095,0.36085055656617726,-1.6817095744567894,43.24323767026967,0.6747904110160263,2.460851319505634,11,0.049999237060546875,6.25,14.299999237060547,17.599998474121108,1.9000015258789062,3,0.052173927786269614,-4.199981689453182,102.9000015258789,2.428577656675749,102.5999984741211,-2.0909217014960313,103.0999984741211,0.052173927786269614 4604,2023-12-01,102.5999984741211,105.5999984741211,102.4000015258789,104.0,88128.0,-0.008695666916704425,-2.5555612069732843,-4.666624281572878,38.19445290682238,35.894136109750086,1.2547229142101202,3.199304733681359,12.49366187347178,13.758560243672306,33.23198547660241,3.1999969482421875,-3.1692204261191677,-2.620002365112299,-7.208593367870662,1.9685886376460644,-4.914297866491481,-0.3257068637331173,-0.7060738876063226,18.91885204323602,-24.576895224670732,2.294295501379183,12,1.1500015258789062,5.200000762939453,14.125003814697266,17.650001525878906,0.0,4,0.04970758820632426,-2.636393901982178,103.5,-4.199981689453182,102.9000015258789,2.428577656675749,102.5999984741211,0.04970758820632426 4605,2023-12-04,101.3000030517578,103.5,100.6999969482422,100.8000030517578,95367.0,-0.012670520874239477,-6.9998692126608235,-0.3571424678884584,35.947737187986576,36.54470593269325,2.364413637650543,3.945504382058843,13.397832542489184,15.082099217032862,34.07026941136478,2.8000030517577983,-3.109208204587773,-3.4399978637695483,-7.505462721599628,0.6254669940605311,-5.472730292684588,-1.4072654348545086,4.2999954223632955,12.245018707580424,-32.0311276235784,2.0327324289150406,12,1.8499946594238423,6.099994659423842,15.024999618530288,18.9499969482422,1.3999938964844034,0,0.08193479933186709,-2.5555612069732843,102.5999984741211,-2.636393901982178,103.5,-4.199981689453182,102.9000015258789,0.08193479933186709 4606,2023-12-05,101.9000015258789,102.3000030517578,100.8000030517578,101.3000030517578,72410.0,0.005922985745761,1.1428548073307938,1.199996948242216,44.525552323120706,37.8247749361217,1.55130993393594,2.953497813464395,12.349239676194841,14.472647905575656,34.72653761018727,1.5,-3.2182118041685612,-2.494999313354498,-6.270529936440838,1.2805313097318418,-4.382764624897661,-0.6072340018113351,3.6999969482421875,24.489881713280994,-22.548989721293054,1.8877653115431678,12,1.2499961853027344,5.499996185302734,14.42500114440918,18.349998474121094,2.1999969482421875,1,0.06476936580265824,-6.9998692126608235,101.3000030517578,-2.5555612069732843,102.5999984741211,-2.636393901982178,103.5,0.06476936580265824 4607,2023-12-06,102.9000015258789,104.8000030517578,102.0,102.1999969482422,89524.0,0.009813542541959874,-4.090921701496031,1.1666772630748568,40.157489775419656,38.27755196389268,0.3357947051692207,1.6356910636874602,10.957820694286795,13.473704123908675,34.717407139026534,2.900001525878892,-2.9407621488896467,-1.2399993896484318,-4.662771560483378,2.1827727811865145,-2.951385475065905,0.47138669576904135,2.6019969177246054,44.89803862340837,-1.4767522140794043,1.711386085417476,12,0.24999618530273438,4.499996185302734,13.42500114440918,17.349998474121094,1.7999954223632955,2,0.054421753071721035,1.1428548073307938,101.9000015258789,-6.9998692126608235,101.3000030517578,-2.5555612069732843,102.5999984741211,0.054421753071721035 4608,2023-12-07,103.9000015258789,105.3000030517578,102.4000015258789,102.6999969482422,103302.0,0.009718172839370709,-2.2222321122032316,1.7142810432583986,35.59322691415197,38.58652072419174,-0.8999338707895106,0.32968336547784816,9.560280359503963,12.4646188676723,34.35243685264926,2.900001525878892,-2.572193453514288,-0.03499946594237713,-2.9356531757251787,2.8656542438404244,-1.485326320833778,1.4153273889490237,1.5059568878173764,65.30619553353574,24.404906244525606,1.4503268548913977,12,-0.7500038146972656,3.4999961853027344,12.42500114440918,16.349998474121094,1.0999984741210938,3,0.03079881521893091,-4.090921701496031,102.9000015258789,1.1428548073307938,101.9000015258789,-6.9998692126608235,101.3000030517578,0.03079881521893091 4609,2023-12-08,103.0999984741211,104.0,102.1999969482422,103.5999984741211,68147.0,-0.007699740519816589,1.769228963461133,-0.41666507721554086,44.68085624449102,39.72592407458743,-0.3219040923647043,1.0911177359644455,9.89366992603118,13.273146481734784,33.51815892572486,1.8000030517577983,-2.337816379985739,-0.7750022888183565,-3.6934558766608205,2.1434512990241075,-2.2342290827395885,0.6842245051028755,2.2118407102661024,52.17387698778636,11.190920118692986,1.4592267939212316,12,0.049999237060546875,3.25,13.200002670288086,17.150001525878906,3.0,4,0.022308468339455212,-2.2222321122032316,103.9000015258789,-4.090921701496031,102.9000015258789,1.1428548073307938,101.9000015258789,0.022308468339455212 4610,2023-12-11,102.5,103.4000015258789,101.5,103.0,63391.0,-0.00581957791465626,1.9230724086528868,1.0,40.81631382025472,40.37218093025181,0.20566169455085515,1.4919538510717985,10.023357292651326,13.87188021549126,32.72218913983927,1.9000015258789062,-2.237486100765551,-1.2000007629394531,-3.999249505254838,1.5992479793759315,-2.5996251340971384,0.1996236082182321,2.8000030517577983,37.77770996093782,-2.287666576483794,1.3996243711576914,12,0.6499977111816406,3.5,13.80000114440918,17.75,2.8000030517577983,0,0.0009755948694740724,1.769228963461133,103.0999984741211,-2.2222321122032316,103.9000015258789,-4.090921701496031,102.9000015258789,0.0009755948694740724 4611,2023-12-12,101.5,102.8000030517578,100.8000030517578,101.5999984741211,95439.0,-0.009756097560975618,-1.666680230103659,0.1999969482421875,35.84906475192966,40.34812300572704,1.154640564730812,2.286260900469344,10.589757657926128,14.882351523247479,32.05968648514714,2.0,-2.0572258779041306,-1.9950008392333984,-4.808858723142706,0.8188570446759087,-3.401929781188059,-0.5880718972787378,3.7080029296874812,15.555487738715593,-22.189891106069005,1.406928941954656,12,1.6499977111816406,4.299999237060547,14.649999618530273,18.699996948242216,5.099998474121094,1,0.011822630031942838,1.9230724086528868,102.5,1.769228963461133,103.0999984741211,-2.2222321122032316,103.9000015258789,0.011822630031942838 4612,2023-12-13,102.5,102.9000015258789,101.6999969482422,101.6999969482422,67293.0,0.009852216748768461,-2.000000000000071,-8.000152590218825,39.82299809467746,39.50974355765046,0.10273728104040458,1.2810584419181623,9.19107614649495,13.901937591840351,30.897174953823704,1.4000015258789062,-1.8186112976736837,-0.9500007629394531,-3.798824474752408,1.8988229488735016,-2.3744126188459376,0.4744110929670313,2.617842810058576,37.77770996093782,2.236479324711105,1.424411855906478,12,0.6499977111816406,2.5999984741210938,12.450000762939453,17.25,3.9000015258789062,2,0.0156097412109375,-1.666680230103659,101.5,1.9230724086528868,102.5,1.769228963461133,103.0999984741211,0.0156097412109375 4613,2023-12-14,106.0,106.0,103.5,104.0,129055.0,0.034146341463414664,1.5,2.49999046329326,55.94404400505785,41.48192034634329,-3.358529422915339,-2.2890470642972787,5.344187695210195,10.394173385158268,29.184994306287226,3.5,-1.4623401422668678,2.5199993133544893,-0.4262570729160302,5.466255699625009,1.0468711202192367,3.993127506489742,-5.300003051757798,100.0,65.76775826576053,1.473128193135259,12,-2.6500015258789062,-1.3500022888183594,7.374998092651367,13.149997711181655,1.8000030517577983,3,-0.012264179733564085,-2.000000000000071,102.5,-1.666680230103659,101.5,1.9230724086528868,102.5,-0.012264179733564085 4614,2023-12-15,104.6999969482422,106.5,104.0999984741211,105.6999969482422,188257.0,-0.012264179733564085,-1.1818225955235917,-0.5,55.55554966867773,43.66056617753119,-1.9325425250759878,-1.2583325977731334,6.226687176581663,11.646839654703044,28.3037421209828,2.4000015258789062,-1.1590289858814913,1.3499965667724751,-1.0687894713584285,3.768782604903379,0.14060354770701622,2.559389585837934,-3.893999938964839,68.42098218468531,32.08996353990209,1.2093930190654532,12,-1.0499954223632955,-0.2999992370605611,7.900003433227525,13.85000228881836,2.3000030517577983,4,0.0028653587440514716,1.5,106.0,-2.000000000000071,102.5,-1.666680230103659,101.5,0.0028653587440514716 4615,2023-12-18,105.8000030517578,105.9000015258789,104.4000015258789,104.4000015258789,55139.0,0.010506266815455412,-1.1428548073307503,-1.400001525878892,60.66667650010347,45.45402441941816,-2.6005733146520242,-2.3446604332504677,4.758484789243155,10.513396252802352,26.59602509402412,1.5,-1.1302670464685178,2.365002441406233,-0.27419652733843236,5.004201410150898,1.0454029570339003,3.6846019257785656,-4.766245922851525,87.71934521020978,47.15398974254467,1.3195994843723329,12,-2.150001525878892,-1.7500038146972514,5.699995040893569,11.649993896484418,1.8999938964844034,0,0.002835495403686661,-1.1818225955235917,104.6999969482422,1.5,106.0,-2.000000000000071,102.5,0.002835495403686661 4616,2023-12-19,106.0,107.0999984741211,105.0,105.6999969482422,83245.0,0.0018903302691244406,-1.4705908752277603,0.21428766055770015,60.40267837804209,47.703489819709546,-2.4114095662968538,-2.541048639804586,4.146338722493809,10.258431484039818,24.965333378750575,2.0999984741210938,-0.8560840131774228,2.479999542236328,-0.37701422255612727,5.3370133070287835,1.0514926598400933,3.908506424632563,-4.747593156249977,79.62966364269573,35.80883902443291,1.42850688239623,12,-2.049999237060547,-1.9500007629394531,5.499998092651367,11.449996948242216,1.8000030517577983,1,-0.006603744794737798,-1.1428548073307503,105.8000030517578,-1.1818225955235917,104.6999969482422,1.5,106.0,-0.006603744794737798 4617,2023-12-20,106.8000030517578,107.4000015258789,106.1999969482422,106.1999969482422,56936.0,0.007547198601488558,-2.999974568943736,2.0,60.927158006212615,50.518371052160724,-2.9055713135601025,-3.3306716018077367,2.9414325214260373,9.431505269393398,23.335182698401553,1.4000015258789062,-0.3783984180881248,3.16500244140623,-0.023976063907724665,6.353980946720185,1.5705131887492456,4.759491694063215,-5.196740710185509,84.61542975971292,39.03937928809323,1.5944892526569796,12,-2.700000762939439,-2.7500038146972514,4.699995040893569,10.649993896484418,-1.2000045776367045,2,-0.001872701984285352,-1.4705908752277603,106.0,-1.1428548073307503,105.8000030517578,-1.1818225955235917,104.6999969482422,-0.001872701984285352 4618,2023-12-21,106.5999984741211,107.1999969482422,105.6999969482422,105.8000030517578,56375.0,-0.001872701984285352,-1.9999771119911132,1.333312140786415,63.88888005857679,52.65259592039248,-2.550508390975665,-3.150425601832751,2.7516520885388047,9.604747028520705,21.730784683461028,1.5,-0.08740739061391878,2.874998092651367,-0.5456053021832474,6.295601487485982,1.1646963952340599,4.5852997900686745,-4.5329969978042755,75.75750569892125,25.702026161181735,1.7103016974173055,12,-2.4999961853027344,-2.549999237060547,3.5250015258789062,10.000000000000014,0.40000152587890625,3,-0.0018761440066130675,-2.999974568943736,106.8000030517578,-1.4705908752277603,106.0,-1.1428548073307503,105.8000030517578,-0.0018761440066130675 4619,2023-12-22,107.1999969482422,107.6999969482422,106.5999984741211,106.5999984741211,38338.0,0.0056285035901455505,-2.666670905230011,0.750002384199438,71.53280525347402,56.065539412972406,-2.802470392108958,-3.712358759066504,1.8188322264517751,8.97162273145797,20.45592456034407,1.099998474121108,0.23478864690082446,3.3299968719482536,-0.42295230845684273,7.08294605235335,1.4535222817457054,5.206471462150802,-4.706355467960421,84.84846383083998,28.770524251169263,1.8764745902025448,12,-2.9499969482422017,-3.0,2.525003433227525,9.400001525878906,-1.5,4,0.005597072020489868,-1.9999771119911132,106.5999984741211,-2.999974568943736,106.8000030517578,-1.4705908752277603,106.0,0.005597072020489868 4620,2023-12-27,107.5999984741211,108.0999984741211,107.1999969482422,107.5,38101.0,0.003731357623750764,-1.5714161153557547,0.16666454738501443,71.1110759468634,59.98354065685393,-2.6853517508037896,-3.961029998533988,1.1128094874269294,8.529308116721836,18.925546739233788,0.900001525878892,0.5737544561879133,3.5049983978271513,-0.5785879116055099,7.5885847072598125,1.4632052431108207,5.546791552543482,-4.5857214470432694,83.87095980291541,22.814299639339715,2.041793154716328,12,-2.700000762939453,-3.200000762939453,1.5500011444091797,9.000000000000014,-1.900001525878892,2,-0.005576194076484131,-2.666670905230011,107.1999969482422,-1.9999771119911132,106.5999984741211,-2.999974568943736,106.8000030517578,-0.005576194076484131 4621,2023-12-28,107.6999969482422,108.0999984741211,107.5,107.9000015258789,26705.0,0.0009293538618884156,1.0,-2.0000762951093414,69.04758012217928,63.23071643768746,-2.0265009354386194,-3.8571152985011423,0.6436139403148928,8.308909416053282,17.03142718823934,0.5999984741210938,0.8533050508981574,3.3499969482422074,-0.9705765975229212,7.670570494007336,1.1897101753596502,5.510283721124765,-4.07543334751918,83.33328035146104,19.396872788384094,2.1602867728825643,12,-1.8999977111816548,-3.299999237060561,0.5250034332275249,8.400001525878906,-2.0,3,0.0,-1.5714161153557547,107.5999984741211,-2.666670905230011,107.1999969482422,-1.9999771119911132,106.5999984741211,0.0 4622,2023-12-29,107.9000015258789,108.5999984741211,107.5,108.0,28878.0,0.0018570527697676642,-1.4444369092527445,0.49998092695025487,66.94912624171445,64.45350335287154,-1.5421329745776546,-3.861296846482645,0.12070518701222,7.986848611342992,15.419599334277102,1.0999984741210938,1.2671384168509263,3.300001525878912,-1.2403428881269605,7.840345939884784,1.0298293188759828,5.570173732881841,-3.7383857403481215,75.86218689902095,11.599249096913667,2.270172207002935,12,-1.5500030517578125,-3.2500038146972656,0.09999847412109375,8.199996948242202,-1.4000015258789062,4,-0.0009267699046058286,1.0,107.6999969482422,-1.5714161153557547,107.5999984741211,-2.666670905230011,107.1999969482422,-0.0009267699046058286 4623,2024-01-02,108.9000015258789,109.5,108.1999969482422,108.1999969482422,64642.0,0.009267840462079624,-2.7142701441947237,-7.000152590218825,74.16664865284149,66.52140324000084,-2.3328291284729517,-4.675726426569355,-1.106970454385305,6.850207545002434,14.404238965933114,1.5999984741210938,1.9057353254207214,4.030001449584958,-0.8634306134349146,8.92343351260483,1.5832854180750218,6.476717481094894,-4.117012163945475,79.31040833024211,12.959859203551716,2.4467160315099363,1,-1.9500007629394531,-3.8000030517578125,-1.0250015258789062,7.199996948242202,-1.8000030517578125,1,-0.03030305790191934,-1.4444369092527445,107.9000015258789,1.0,107.6999969482422,-1.5714161153557547,107.5999984741211,-0.03030305790191934 4624,2024-01-03,107.6999969482422,110.5999984741211,107.4000015258789,109.0,51183.0,-0.011019325627387944,-2.368428660916494,-1.8571350720973243,70.63487353997269,67.6289806888752,-0.7403813006410473,-3.2401779775355095,-0.09525149833974922,7.917979648833594,13.872725550210596,3.1999969482421875,2.454034235913838,2.5749969482422017,-2.351781506770081,7.501775403254484,0.1116077207360604,5.038386175748343,-2.1622858842181216,14.70587575312194,-52.976255332050826,2.4633892275061386,1,0.10000228881834516,-2.049999237060561,3.8146972514141453e-06,8.400001525878906,-1.5,2,-0.00649950759588791,-2.7142701441947237,108.9000015258789,-1.4444369092527445,107.9000015258789,1.0,107.6999969482422,-0.00649950759588791 4625,2024-01-04,109.5999984741211,110.0999984741211,107.5999984741211,107.5999984741211,38079.0,0.017641611696534998,-1.5,-1.5384579269223262,79.99994348606245,69.80645458976635,-2.284954759860696,-4.728937354620911,-2.200804167735029,5.885871350271884,12.837181046807123,2.5,2.572432063068348,4.0599987030029325,-0.9082787010335096,9.028276107039375,1.5758600009847186,6.5441374050211465,-3.1510756762795467,68.74997019764919,-5.29756433218671,2.48413870201822,1,-1.4500007629394531,-3.950000762939453,-1.8999977111816406,6.500000000000014,-1.7999954223632955,3,-0.03558395602350095,-2.368428660916494,107.6999969482422,-2.7142701441947237,108.9000015258789,-1.4444369092527445,107.9000015258789,-0.03558395602350095 4626,2024-01-05,108.5,108.6999969482422,107.0999984741211,108.4000015258789,49774.0,-0.01003648256784262,5.400091554131073,0.049999237060546875,72.05878888039948,71.043302464676,-0.8862347978917455,-3.277152599143122,-1.4394336475267693,6.833251672491571,11.635329737317662,2.5,2.7903261368037278,2.630000305175784,-2.194977946493637,7.454978556845205,0.21751117934107356,5.042489431010495,2.0999984741210938,40.00004359654018,-37.03939212536265,2.4124891258347074,1,-0.3500022888183594,-2.8500022888183594,-0.7999992370605469,7.599998474121108,-5.599998474121094,4,-0.02580647973970318,-1.5,109.5999984741211,-2.368428660916494,107.6999969482422,-2.7142701441947237,108.9000015258789,-0.02580647973970318 4627,2024-01-08,108.5,109.0,106.8000030517578,108.1999969482422,49975.0,0.0,2.384602744228105,3.0000762951093414,62.376211447089226,70.87522817451071,-0.6925608366732945,-2.989370315836311,-1.8269525261449502,6.696647950199704,11.581376174744381,2.1999969482422017,2.8488723107903127,2.3500003814697266,-2.398627901337619,7.098628664277072,-0.024313759933946244,4.724314522873399,2.0299984741211006,44.736815687660446,-28.183851149474783,2.37431414140367,1,0.09999847412109375,-2.8500022888183594,-0.7999992370605469,6.349998474121108,-5.599998474121094,0,-0.02580647973970318,5.400091554131073,108.5,-1.5,109.5999984741211,-2.368428660916494,107.6999969482422,-0.02580647973970318 4628,2024-01-09,107.0999984741211,109.0999984741211,107.0999984741211,108.6999969482422,153576.0,-0.012903239869851646,-1.5000023841880648,-5.3332739942020195,61.76469048279763,69.78988208888,0.8781737496007338,-1.4096126170173022,-0.5872721817393369,8.003209624754561,11.75419498844459,2.0,2.8783094594319465,0.7899990081787109,-3.8539102475775593,5.433908263934981,-1.5319556196994313,3.111953636056853,3.2808001831054696,7.894625888173364,-62.885549887138225,2.3219546278781373,1,1.6000022888183594,-1.4500007629394531,0.6000022888183594,7.450000762939453,-3.7999954223632955,1,-0.005602226728939397,2.384602744228105,108.5,5.400091554131073,108.5,-1.5,109.5999984741211,-0.005602226728939397 4629,2024-01-10,105.4000015258789,108.0,104.6999969482422,105.1999969482422,174870.0,-0.015872987604691358,-4.4999841054887995,-0.12500298023507095,48.148142915372496,67.23844508538102,2.565812677395357,0.4970117360436035,0.9583581746809813,9.630866999970735,11.361381697207207,3.3000030517577983,2.798799164906981,-1.0249980926513729,-5.442605965604429,3.392609780301683,-3.233802029127901,1.183805843825155,4.837565307128912,12.963044071043543,-53.37458697777602,2.2088039364765253,1,2.2499961853027344,0.24999618530273438,1.2499980926513672,9.099998474121094,-0.40000152587890625,2,0.016129003070505465,-1.5000023841880648,107.0999984741211,2.384602744228105,108.5,5.400091554131073,108.5,0.016129003070505465 4630,2024-01-11,102.5999984741211,106.5999984741211,102.5999984741211,106.3000030517578,107823.0,-0.026565493465105172,-1.1621594871403622,-18.49959946595585,37.31344303326122,63.712429853279005,5.120448502588047,3.483490933689069,3.5166950252307174,12.347901075772299,10.882993291736174,4.0,2.616433253889255,-3.830001068115237,-8.229091728470465,0.5690895922399903,-6.029546398292851,-1.6304557379376234,7.3053141658007945,0.0,-61.98539415687034,2.199545330177617,1,4.0,3.049999237060547,3.1750011444091797,11.60000228881836,2.3000030517578125,3,0.0350877049479601,-4.4999841054887995,105.4000015258789,-1.5000023841880648,107.0999984741211,2.384602744228105,108.5,0.0350877049479601 4631,2024-01-12,102.6999969482422,103.6999969482422,102.5,102.9000015258789,62850.0,0.0009746440117768262,-3.0000000000000475,0.05405522437608794,33.85825920212237,60.03566684887989,4.734495746381782,3.6659583020267945,3.203447628451997,12.147108833462383,10.159309781926797,1.1999969482422017,2.2563335748211983,-3.79000244140623,-7.931144357696809,0.3511394748843486,-5.860573399551527,-1.7194314832609336,6.620890558415624,3.0302574921251755,-53.77546235139633,2.070570958145292,1,3.850002288818345,3.0000038146972514,2.575000762939439,10.300003051757798,3.400001525878892,4,0.04965926246410546,-1.1621594871403622,102.5999984741211,-4.4999841054887995,105.4000015258789,-1.5000023841880648,107.0999984741211,0.04965926246410546 4632,2024-01-15,104.0999984741211,105.1999969482422,103.5999984741211,103.9000015258789,78658.0,0.013631952945280634,-2.9999809265864665,-0.9999618539005097,41.007200167736784,56.35128368386826,3.0606361418696224,2.5212357146332636,1.5569354504028752,10.65502801405573,9.176815948538461,2.5,1.8885426287926634,-2.4700008392333928,-6.339504472641309,1.3995027941745235,-4.404752655937344,-0.5352490225294417,4.538800281870948,24.24240672774037,-28.91991168183468,1.934751816703958,1,2.450000762939453,1.6000022888183594,1.1749992370605469,8.900001525878906,1.5,0,-0.011527348374942625,-3.0000000000000475,102.6999969482422,-1.1621594871403622,102.5999984741211,-4.4999841054887995,105.4000015258789,-0.011527348374942625 4633,2024-01-16,104.6999969482422,104.9000015258789,103.0,103.8000030517578,75902.0,0.005763674187471368,1.9230724086528868,4.500038147554884,41.007200167736784,53.059319975842044,2.014008281974313,1.9171435793940503,0.7606727248116414,9.947940440038934,9.635843964758664,1.9000015258789062,1.5599492385121607,-1.8050022125243999,-5.757603926895072,2.1475995018462726,-3.781303069709736,0.17129864466093636,3.3249219321506303,39.999944513494576,-8.776135341668898,1.9763008571853384,1,1.6000022888183452,1.0000038146972514,0.5750007629394389,8.300003051757798,-0.8999938964844034,1,-0.017191933857009678,-2.9999809265864665,104.0999984741211,-3.0000000000000475,102.6999969482422,-1.1621594871403622,102.5999984741211,-0.017191933857009678 4634,2024-01-17,105.0,105.3000030517578,103.3000030517578,104.0,70215.0,0.0028653587440514716,1.49999046329326,1.1111186463666531,40.57972296473618,48.679295473472465,1.4424195005178007,1.7294375542831801,0.3025305924445689,9.52074838155579,10.141602588926393,2.0,1.2499047439300313,-1.5199993133544893,-5.445946088317598,2.405947461608619,-3.4829727008360436,0.4429740741270649,2.4724269923535473,60.975632449129606,15.951486435605013,1.9629733874815554,1,0.7999992370605469,0.7000007629394531,0.2749977111816406,8.0,-0.3000030517577983,2,-0.01619044712611617,1.9230724086528868,104.6999969482422,-2.9999809265864665,104.0999984741211,-3.0000000000000475,102.6999969482422,-0.01619044712611617 4635,2024-01-18,106.0999984741211,106.1999969482422,104.1999969482422,105.0,76305.0,0.010476175944010402,2.0769339116042826,1.0999984741210938,44.59460365066259,45.62771933683503,-0.23050499933046353,0.6883588599238664,-0.9686520615236134,8.30185947127353,10.754909926613129,2.0,0.7498158470229015,-0.43500061035156534,-4.351646116657804,3.4816448959546733,-2.3933233635046776,1.5233221428015469,0.875185818997096,97.29733630811195,54.75950959786232,1.9583227531531173,1,-0.2999992370605469,-0.3999977111816406,-1.3500003814697266,6.849998474121108,-1.2999954223632955,3,-0.010367563524417922,1.49999046329326,105.0,1.9230724086528868,104.6999969482422,-2.9999809265864665,104.0999984741211,-0.010367563524417922 4636,2024-01-19,105.3000030517578,106.5999984741211,104.8000030517578,106.5,56700.0,-0.007540013514311439,1.5714332425068323,-1.0909078298504071,41.558447349008546,43.314634437048284,0.07580708962305494,1.5106765743855846,-0.28496669755064374,8.956348303684862,10.983564877150638,1.7999954223632955,0.3247030952762344,-1.1999961853027514,-5.1491472865924806,2.7491549159869777,-3.174571735947609,0.774579365342106,-2.8000030517577983,63.889000739627335,24.51035649630291,1.974575550644861,1,0.4999961853027486,0.39999771118165484,-0.725004196166978,7.649993896484403,-2.0,4,-0.0037986848460230815,2.0769339116042826,106.0999984741211,1.49999046329326,105.0,1.9230724086528868,104.6999969482422,-0.0037986848460230815 4637,2024-01-22,106.5999984741211,107.5999984741211,105.3000030517578,105.3000030517578,57848.0,0.012345635182216652,-2.5384669558021193,-1.0833322736925082,42.67514809289396,41.193574171503435,-1.700916172644483,0.205463250091654,-1.6627737441003347,7.523315251724995,11.268749524073336,2.2999954223632955,-0.4321026979381628,0.10999946594237997,-3.8369652830344165,4.0569642149191765,-1.8634829085460183,2.083481840430778,-4.017998504638669,78.26086235406706,42.118477674181605,1.9734823744883954,1,-1.3499984741210938,-0.4500007629394531,-2.125,6.150001525878906,-3.0999984741210938,0,-0.004690431586838906,1.5714332425068323,105.3000030517578,2.0769339116042826,106.0999984741211,1.49999046329326,105.0,-0.004690431586838906 4638,2024-01-23,106.4000015258789,107.5,106.4000015258789,106.8000030517578,68246.0,-0.0018761440066130675,-4.499971389879647,-0.3076945649175586,45.578243649821914,40.90802980866448,-1.799938724444985,0.410769031450684,-1.544516709186425,7.5877609735818226,11.80261608290691,1.0999984741210938,-1.0293032954525216,-0.07999763488768963,-4.026802356931725,3.866807087156346,-2.0533999959097144,1.8934047261343352,-3.6172816162109314,72.09306451813234,31.86603246146136,1.9734023610220182,1,-1.3500022888183594,0.14999771118164062,-2.275003433227539,6.0499954223632955,-4.8000030517578125,1,-0.0075188255665883386,-2.5384669558021193,106.5999984741211,1.5714332425068323,105.3000030517578,2.0769339116042826,106.0999984741211,-0.0075188255665883386 4639,2024-01-24,107.8000030517578,108.3000030517578,106.4000015258789,106.6999969482422,71104.0,0.013157908889112058,-1.235299925501056,-2.750004768353419,43.661983182007894,41.61342315852522,-3.1555365920860083,-0.9928823614635007,-2.892395098603913,6.082923742153767,12.283709021404047,1.900001525878892,-1.4132388788642345,1.2900035858154126,-2.6888360700405514,5.268843241671377,-0.6994162421125765,3.2794234137434017,-4.824591999511696,87.80489620317226,49.07139040328213,1.9894198279279856,1,-2.400001525878892,-1.2500038146972514,-3.800004959106431,4.649993896484403,-6.0,2,-0.03710575034102259,-4.499971389879647,106.4000015258789,-2.5384669558021193,106.5999984741211,1.5714332425068323,105.3000030517578,-0.03710575034102259 4640,2024-01-25,107.0,108.1999969482422,107.0,107.9000015258789,48552.0,-0.007421178377645221,-1.6666553638791484,-0.8181786655569638,44.604314177507,42.807429266901295,-1.8615148342540522,-0.25311160009432854,-2.103294717066717,6.810695978153092,12.622293081138933,1.1999969482422017,-1.7325662079599482,0.5200004577636719,-3.4332004188187284,4.473201334346072,-1.4565999805275283,2.496600896054872,-3.7051134277832034,62.85705566406291,23.280621368119085,1.9766004382912006,1,-1.3499984741210938,-0.4500007629394531,-2.9750003814697266,5.099998474121094,-5.5,3,-0.0214953556239047,-1.235299925501056,107.8000030517578,-4.499971389879647,106.4000015258789,-2.5384669558021193,106.5999984741211,-0.0214953556239047 4641,2024-01-26,107.6999969482422,108.5,107.3000030517578,107.3000030517578,44442.0,0.006542027553665397,-5.000076295109128,-0.444436909252776,47.26026180336012,43.50221389308167,-1.9865853676508607,-1.0046157186135076,-2.793389881643833,6.060966012308754,13.028866640325893,1.5,-1.7442882042497843,1.2199974060058736,-2.7332034705765267,5.173198282588274,-0.7566030322853265,3.1965978442970737,-4.104803387252943,74.99988079059732,34.58592942500056,1.9766004382912006,1,-1.9499969482422017,-1.1499977111816548,-3.849996566772475,4.400001525878892,-5.099998474121108,4,-0.026926592188095122,-1.6666553638791484,107.0,-1.235299925501056,107.8000030517578,-4.499971389879647,106.4000015258789,-0.026926592188095122 4642,2024-01-29,107.8000030517578,108.0999984741211,107.3000030517578,107.4000015258789,48376.0,0.0009285618045435928,-1.6666581895399946,1.0000190737772643,52.6315970622805,44.79381354803097,-1.683599814113066,-1.172618327902299,-2.8112046404692563,5.904916638534061,13.235893144238364,0.7999954223632955,-1.3364422632432849,1.325003433227522,-2.6208815707592095,5.2708884372142535,-0.6479390687658508,3.297945935220895,-3.812424975647687,66.66678776825448,21.224806292881134,1.9729425019933686,1,-1.900001525878892,-1.2500038146972514,-3.8000030517577983,4.2999954223632955,-7.100006103515597,0,-0.041743969133650416,-5.000076295109128,107.6999969482422,-1.6666553638791484,107.0,-1.235299925501056,107.8000030517578,-0.041743969133650416 4643,2024-01-30,105.5999984741211,109.0999984741211,105.5999984741211,108.0,102367.0,-0.02040820515172359,-1.9166648123011194,-5.999980926586645,50.72462646382065,45.92102504792924,0.7347639586836294,0.8089578387405254,-0.6173541982662414,7.973244159888168,12.677546943201296,3.5,-0.9066177263834021,-0.7100009918212891,-4.501904609080157,3.0819026254375785,-2.605952800450723,1.1859508168081447,-1.2514266440997943,0.0,-47.50347483379708,1.8959518086294316,1,1.0499992370605469,0.9500007629394531,-1.5249977111816406,6.5,-3.7999954223632955,1,-0.019886349474102838,-1.6666581895399946,107.8000030517578,-5.000076295109128,107.6999969482422,-1.6666553638791484,107.0,-0.019886349474102838 4644,2024-01-31,107.0,107.5999984741211,104.9000015258789,105.5999984741211,98743.0,0.013257590398753738,1.0769219483137562,-0.5833335982426973,67.74193945337859,48.492951248231016,-0.39303450894593084,-0.6810946451505941,-2.068620703751705,6.443579513474731,11.521588020201131,2.6999969482421875,-0.6144209691757538,0.7250003814697266,-3.0255796411003075,4.475580404039761,-1.1502896298152905,2.6002903927547436,-2.1762855055687282,50.0,-3.3672535747985393,1.8752900112850177,1,-0.049999237060546875,-0.4500007629394531,-2.924999237060547,5.099998474121094,-3.1999969482422017,2,-0.050467303980176736,-1.9166648123011194,105.5999984741211,-1.6666581895399946,107.8000030517578,-5.000076295109128,107.6999969482422,-0.050467303980176736 4645,2024-02-01,105.6999969482422,107.4000015258789,105.5,106.6999969482422,66801.0,-0.012149561231381334,-1.7142997275203808,-0.7142849357769168,61.029406814841465,50.65639118887911,0.9434781424940439,0.3285964925776028,-0.7328842583772683,7.553948797578769,10.303159640616956,1.9000015258789062,-0.3752167398216528,-0.38000259399412073,-3.793044145028034,3.0330389570397926,-2.0865233695110703,1.3265181815228289,-0.7999954223632955,19.04752389637129,-39.00628227242438,1.706520775516955,2,1.3000030517577983,0.8500022888183452,-1.474998474121108,5.950000762939439,-2.0,3,-0.03689682127799965,1.0769219483137562,107.0,-1.9166648123011194,105.5999984741211,-1.6666581895399946,107.8000030517578,-0.03689682127799965 4646,2024-02-02,105.6999969482422,107.0999984741211,105.5999984741211,106.0,64534.0,0.0,-5.0,0.3000030517577983,56.557368335148,52.198860104685124,1.1244299774274538,0.11391209770711441,-0.7028618513857481,7.306504809933486,9.335043416364517,1.5,-0.13370274482987554,-0.24000244140623295,-3.459288040140123,2.9792831573276572,-1.849645240773171,1.369640357960705,-0.7999954223632955,19.04752389637129,-41.49521268986696,1.6096427993669444,2,1.3000030517577983,0.8500022888183452,-1.049999237060561,5.0,0.7000045776367045,4,-0.039735071613093864,-1.7142997275203808,105.6999969482422,1.0769219483137562,107.0,-1.9166648123011194,105.5999984741211,-0.039735071613093864 4647,2024-02-05,105.6999969482422,106.9000015258789,104.8000030517578,104.8000030517578,47958.0,0.0,-3.6666949238749647,-2.9999491378874246,54.310342559634236,53.169093316886496,1.0989001529833473,-0.11237410862725028,-0.6786679332361842,7.038984882823129,8.354886386081862,2.099998474121108,-0.024724807633589307,-0.10000228881834516,-3.085583289558656,2.8855787119219656,-1.5927927891885076,1.3927882115518173,3.400001525878892,20.930112897417064,-40.467449715298685,1.4927905003701576,2,1.2500038146972514,0.8500022888183452,-0.599998474121108,4.850002288818345,2.0,0,-0.029328274017255462,-5.0,105.6999969482422,-1.7142997275203808,105.6999969482422,1.0769219483137562,107.0,-0.029328274017255462 4648,2024-02-06,106.5,107.0,105.8000030517578,105.9000015258789,52631.0,0.007568619440448288,-2.000009536797663,0.666669492387487,56.19834398085216,54.56202229453585,0.35154200077350595,-1.0114920086665222,-1.454353610017776,5.935076786238838,7.253379199723831,1.3000030517577983,0.23784946475451818,0.7300006866455107,-2.212323823176547,3.6723251964675683,-0.741161568265511,2.2011629415565324,2.5139985656738304,60.71427598289942,-0.7062273775000705,1.4711622549110261,2,0.4500007629394531,0.049999237060546875,-1.0000019073486328,4.049999237060547,1.0999984741210938,1,-0.054460122551716394,-3.6666949238749647,105.6999969482422,-5.0,105.6999969482422,-1.7142997275203808,105.6999969482422,-0.054460122551716394 4649,2024-02-07,107.0999984741211,107.4000015258789,106.3000030517578,107.0999984741211,57013.0,0.0056337884893999934,2.666624281572704,0.0,54.310342559634236,55.640469892549994,-0.40028905385048574,-1.5574522423480062,-2.006442342328498,5.05393083586516,7.449617187933394,1.099998474121108,0.41311450422884377,1.2449993133544979,-1.7500685322499123,4.240067158958908,-0.2525346094477072,2.742533236156703,1.8297201812744106,88.46141431451323,30.27458944237778,1.4975339228022024,2,-0.14999771118164062,-0.5499992370605469,-1.0749988555908203,3.450000762939453,1.0,2,-0.04948641921450592,-2.000009536797663,106.5,-3.6666949238749647,105.6999969482422,-5.0,105.6999969482422,-0.04948641921450592 4650,2024-02-08,106.1999969482422,107.0,101.0999984741211,106.5,196202.0,-0.008403375711497851,8.076904116342124,-100.0,53.84612374995451,56.37223233106049,0.4182852186853552,-0.3941264198447243,-1.029315723019252,5.701421646606278,8.010938783488145,6.0,0.5272209243764365,0.16499786376954262,-2.4095963792352535,2.7395921067743387,-1.1222992577328483,1.4522949852719336,2.6471273950805454,80.95231751829259,22.516564908135436,1.2872971215023974,2,-1.099998474121108,-0.599998474121108,0.525001525878892,4.350002288818345,-0.7999954223632955,3,-0.02259881323399726,2.666624281572704,107.0999984741211,-2.000009536797663,106.5,-3.6666949238749647,105.6999969482422,-0.02259881323399726 4651,2024-02-09,107.8000030517578,109.6999969482422,106.1999969482422,106.1999969482422,90354.0,0.015065971275831425,-3.374983310763205,-5.333299425258283,55.000009536724974,56.63538927266542,-1.3030754955679527,-1.6785210904445904,-2.5158954094882233,3.852451865720724,8.019704518830482,3.5,0.6080221614104175,1.510003662109355,-0.650797375742485,3.670804699961195,0.42960314318344217,2.590404181035268,-6.7000045776367045,77.9070437953935,21.07110300360076,1.0804005189259185,2,-2.4000053405761577,-2.4000053405761577,-0.9000053405761577,2.7499961853027486,-2.2000045776367045,4,-0.03803345071842967,8.076904116342124,106.1999969482422,2.666624281572704,107.0999984741211,-2.000009536797663,106.5,-0.03803345071842967 4652,2024-02-12,102.9000015258789,108.1999969482422,102.9000015258789,107.6999969482422,176697.0,-0.045454558322473027,-1.208333532015678,-2.9999856949398858,39.52097531826393,55.39053914538135,3.161199324193092,3.295955535506579,2.43326121989287,8.47087222546611,9.189900238835685,5.2999954223632955,0.6056051116545689,-3.329998016357422,-5.792432507804534,-0.8675635249103095,-4.561215262080978,-2.0987807706338657,-1.8000030517578125,20.93027175730711,-32.57224249374243,1.2312172457235548,2,2.4999961853027344,2.4999961853027344,3.9999961853027344,7.649997711181641,2.2999954223632955,0,0.03401360493779748,-3.374983310763205,107.8000030517578,8.076904116342124,106.1999969482422,2.666624281572704,107.0999984741211,0.03401360493779748 4653,2024-02-13,102.9000015258789,104.5999984741211,100.1999969482422,102.6999969482422,165061.0,0.0,1.4444463282463538,-0.04166766007835723,33.986950266903605,51.639984791328565,3.0596864967072577,3.324646509707023,2.4640870916777544,8.207189611967209,10.387334392577083,4.400001525878892,0.4905210441329473,-3.2399982452392635,-6.045556708923542,-0.4344397815549854,-4.642777477081395,-1.8372190133971316,6.7999954223632955,28.421100817228467,-19.885545963189454,1.402779231842138,2,2.0499954223632955,2.0499954223632955,4.224996566772461,7.649997711181641,3.7999954223632955,1,0.0466471851427146,-1.208333532015678,102.9000015258789,-3.374983310763205,107.8000030517578,8.076904116342124,106.1999969482422,0.0466471851427146 4654,2024-02-14,103.3000030517578,105.1999969482422,103.0,103.1999969482422,83095.0,0.0038872839645029966,-7.799987792968807,0.5000190730496741,37.583923202333104,49.034931056605416,2.3240440647552845,2.9415712443397553,2.129209231141644,7.555928271683186,11.749075881369103,2.2999954223632955,0.2594979089805207,-2.7549968719482507,-5.798868516627522,0.28887477273102036,-4.276932694287893,-1.233061049608608,6.209993896484406,32.63164319490102,-13.26298683896897,1.5219358223396378,2,1.6499938964844034,1.6499938964844034,3.8749961853027486,7.249996185302749,5.599998474121108,2,0.041626285530783624,1.4444463282463538,102.9000015258789,-1.208333532015678,102.9000015258789,-3.374983310763205,107.8000030517578,0.041626285530783624 4655,2024-02-15,105.0,106.0,103.9000015258789,104.0,74723.0,0.016456891558758624,-2.5000063578449447,9.999389685690971,41.509456596009194,47.36294086336777,0.5747516819625389,1.2173541780962864,0.5573419200672163,5.637553482687608,12.817409939111993,2.6999969482422017,0.25052684580103346,-1.0,-4.079985797520891,2.079985797520891,-2.5399928987604454,0.5399928987604454,4.3237969482422045,50.526347913239974,7.96992100617463,1.539992898760444,2,-0.05000305175779829,-0.05000305175779829,1.6499977111816406,4.349998474121094,4.099998474121094,3,0.029523794991629382,-7.799987792968807,103.3000030517578,1.4444463282463538,102.9000015258789,-1.208333532015678,102.9000015258789,0.029523794991629382 4656,2024-02-16,104.9000015258789,108.5,104.6999969482422,105.0999984741211,122660.0,-0.0009523664202009119,-11.666547988403991,-0.1999969482421875,40.88050797318869,45.870737020429374,0.6138945049635538,1.3553379134755659,0.7676070924367764,5.490828201244369,13.361777384374147,3.8000030517577983,-0.13952014373303712,-1.0799983978271541,-4.184222524668527,2.024225729014219,-2.632110461247848,0.4721136655935396,4.241319422363304,56.626540355805346,16.41270604293119,1.5521120634206886,2,0.04999542236329546,0.04999542236329546,1.224996566772461,2.4999961853027344,4.599998474121094,4,0.004766444163269545,-2.5000063578449447,105.0,-7.799987792968807,103.3000030517578,1.4444463282463538,102.9000015258789,0.004766444163269545 4657,2024-02-19,106.0999984741211,106.3000030517578,104.5,105.0999984741211,52385.0,0.011439436899780775,1.571416115355723,-5.0000762951094835,51.677851318041114,45.368460057894815,-0.5849041577528453,0.12222830110944471,-0.33814354882429143,4.075724736955209,13.492227853092102,1.8000030517577983,-0.3338732452312456,0.14499855041503906,-2.946227972997704,3.2362250738277822,-1.4006147112913396,1.6906118121214178,2.8624959941211188,71.08432959707615,24.7186169987271,1.5456132617063743,2,-1.150001525878892,-1.150001525878892,0.02500152587890625,1.2999992370605469,2.2000045776367045,0,-0.00471253541178851,-11.666547988403991,104.9000015258789,-2.5000063578449447,105.0,-7.799987792968807,103.3000030517578,-0.00471253541178851 4658,2024-02-20,105.5999984741211,107.8000030517578,105.5,106.0,66106.0,-0.00471253541178851,-6.666696336609696,-0.40000152587890625,44.99999727521769,44.333977248515204,-0.2525538035610708,0.5894420656787247,0.2199979480602252,4.350736869939539,13.414166928037242,2.3000030517577983,-0.4605717525179358,-0.31500129699706747,-3.4026843356667484,2.7726817416726135,-1.8588428163319008,1.228840222337766,3.1872460437211174,47.27269952947443,1.3102428845644098,1.543841519334839,2,-0.650001525878892,-0.650001525878892,0.5250015258789062,1.7999992370605469,3.599998474121108,1,-0.0037878932922230657,1.571416115355723,106.0999984741211,-11.666547988403991,104.9000015258789,-2.5000063578449447,105.0,-0.0037878932922230657 4659,2024-02-21,103.8000030517578,104.6999969482422,102.5999984741211,103.5,87864.0,-0.01704541144292171,1.000007266121694,-0.7500047683533567,43.44829690867445,43.178663155039644,1.1511674086319914,2.186505795706765,2.0842079502132407,5.887446004862923,13.281054472048408,3.0,-0.6022244849169169,-1.91499671936036,-5.006767115087655,1.1767736763669348,-3.4608819172240004,-0.3691115214967198,4.815496514692413,20.339055377751674,-27.828844192661872,1.545885197863647,2,1.1499938964844034,1.1499938964844034,2.1999969482422017,3.5999946594238423,6.5,2,0.027938283345120718,-6.666696336609696,105.5999984741211,1.571416115355723,106.0999984741211,-11.666547988403991,104.9000015258789,0.027938283345120718 4660,2024-02-22,104.6999969482422,105.5999984741211,102.0999984741211,104.1999969482422,80309.0,0.008670461175570798,2.043474222632109,1.6666497126291415,46.753245466453436,42.262356036120586,0.01790532115909116,1.1651019261353497,1.279553310224813,4.733113069183631,13.015148063413706,3.5,-0.8281098085375334,-0.9000026702880746,-3.9614768351419087,2.1614714945657596,-2.4307397527149988,0.6307344121388496,3.7471925658438465,40.62496647239553,-10.762711095108699,1.5307370824269186,2,-0.34999847412110796,0.25,1.0500030517577983,2.700000762939439,1.400001525878892,3,0.04011465807122172,1.000007266121694,103.8000030517578,-6.666696336609696,105.5999984741211,1.571416115355723,106.0999984741211,0.04011465807122172 4661,2024-02-23,104.8000030517578,105.0999984741211,104.0999984741211,104.6999969482422,46674.0,0.0009551681607500306,1.8571553133514986,0.20001220703119316,47.096793882308354,43.10411365434774,-0.6173209262994277,0.8819120301553482,1.3102521529028905,4.405508273355025,12.592495171083407,1.0,-1.0876153177475771,-0.6549968719482564,-3.568828561155698,2.258834817259185,-2.11191271655197,0.8019189726554572,3.4822426110113724,47.36846332071125,-7.5467116270939485,1.4569158446037191,2,-0.45000457763670454,0.14999389648440342,0.9499969482422017,1.5499954223632955,2.3999938964844034,4,0.0410304894766047,2.043474222632109,104.6999969482422,1.000007266121694,103.8000030517578,-6.666696336609696,105.5999984741211,0.0410304894766047 4662,2024-02-26,103.3000030517578,105.3000030517578,103.3000030517578,104.8000030517578,33860.0,-0.014312976682445244,-1.6666666666666667,-14.999084528536457,40.12346434858609,43.78594855231246,1.0564871952870476,2.1370661698142754,2.8939838997921044,5.682843676064039,12.235229839034357,2.0,-1.3338114438185755,-1.929996871948262,-4.775563826257752,0.9155700823612278,-3.352780349103,-0.5072133947935242,4.820597636720834,21.052694981066875,-31.760410650973878,1.4227834771547418,2,1.9999961853027486,1.6499938964844034,2.4499969482422017,2.6999969482422017,5.199996948242202,0,0.060019329768419505,1.8571553133514986,104.8000030517578,2.043474222632109,104.6999969482422,1.000007266121694,103.8000030517578,0.060019329768419505 4663,2024-02-27,103.5,104.1999969482422,102.8000030517578,103.5999984741211,61272.0,0.001936078822204923,1.1538443480659384,0.0666656494140625,38.607596464788614,43.89969002591862,1.0622582632359183,1.8674195477385922,2.6689363238398727,5.26866483292828,13.033186734205321,1.3999938964844034,-1.7463860184992939,-1.625,-4.566444140968329,1.3164441409683292,-3.0957220704841575,-0.15427792951584252,4.462188613673902,40.00004359654018,-7.9607697065254115,1.4707220704841633,2,1.7999992370605469,1.4499969482422017,2.1999988555908203,2.299999237060547,3.9000015258789062,1,0.04637684107978557,-1.6666666666666667,103.3000030517578,1.8571553133514986,104.8000030517578,2.043474222632109,104.6999969482422,0.04637684107978557 4664,2024-02-28,101.5999984741211,103.8000030517578,101.5999984741211,103.1999969482422,42296.0,-0.018357502665496628,-1.7500083446582089,16.000228885328593,36.30952462047153,43.321919806414435,3.0125570149517387,3.522736247697509,4.563201944410679,6.917310907747691,14.367397874724288,2.2000045776367045,-1.5628430383117404,-3.2550014495849666,-6.452021598248123,-0.057981300921809975,-4.853511523916538,-1.6564913752533954,6.206946306244177,0.0,-41.97878890375409,1.5985100743315774,2,3.450000762939453,3.349998474121108,4.200000762939453,4.049999237060547,6.7000045776367045,2,0.07480313571123665,1.1538443480659384,103.5,-1.6666666666666667,103.3000030517578,1.8571553133514986,104.8000030517578,0.07480313571123665 4665,2024-02-29,101.8000030517578,102.4000015258789,101.0,101.9000015258789,291182.0,0.001968549022051791,1.5454608507480285,0.062499105929484045,30.519472798720628,42.17069367591798,2.5824716629539353,3.178538358290808,4.324205360216681,6.486916118305203,15.835643868677183,1.4000015258789062,-1.2752548767798118,-2.8599971771240433,-6.306061079563605,0.5860667253155185,-4.583029128343824,-1.1369652259042624,5.854802771965012,18.60470892993355,-18.05157437982072,1.723031951219784,2,2.599998474121108,3.1499938964844034,4.174997329711928,3.8499946594238423,8.299995422363295,3,0.0834970505421142,-1.7500083446582089,101.5999984741211,1.1538443480659384,103.5,-1.6666666666666667,103.3000030517578,0.0834970505421142 4666,2024-03-01,101.5,101.9000015258789,99.6999969482422,101.8000030517578,69641.0,-0.0029469847029893748,7.800018310546818,3.000076295108915,43.518508707050195,41.26410005247455,2.6255722235519983,3.3178635071475355,4.57447892719928,6.533284958473786,17.512460090187897,2.2000045776367045,-1.087669686879238,-2.950000381469721,-6.632961219695673,0.7329604567562313,-4.79148080058269,-1.1085199623567519,6.005709646213205,32.142876605576994,-6.234023993147012,1.8414804191129739,3,2.25,3.1999969482422017,4.600000381469727,4.149997711181641,7.400001525878906,4,0.04532018201104515,1.5454608507480285,101.8000030517578,-1.7500083446582089,101.5999984741211,1.1538443480659384,103.5,0.04532018201104515 4667,2024-03-04,102.5999984741211,102.6999969482422,101.6999969482422,101.6999969482422,43377.0,0.01083742339035565,-1.2222184546264423,-2.9999745689436885,48.739482329287405,41.67959839181563,1.091690729894097,2.080374947937429,3.410717297168077,5.186667146634164,18.65221092174314,1.1999969482422017,-1.063163750403504,-1.6950019836425838,-5.4171821217882155,2.027178154503048,-3.5560920527153996,0.166088085430232,4.593482664173266,64.44447835286427,23.78343339799295,1.861090069072815,3,0.049999237060546875,2.099998474121108,3.5500011444091797,3.049999237060547,6.8000030517578125,0,0.04483429378686954,7.800018310546818,101.5,1.5454608507480285,101.8000030517578,-1.7500083446582089,101.5999984741211,0.04483429378686954 4668,2024-03-05,100.6999969482422,102.5999984741211,100.0999984741211,102.5999984741211,33022.0,-0.01851853366604217,1.631576833964431,-2.1111092273132037,40.298480269465884,41.3296187652369,2.4848390401003257,3.7139939093404593,5.230010557051287,6.839270958091831,20.079716574494533,2.5,-1.0761320834558887,-3.3050033569335824,-7.203437432330347,0.593430718463182,-5.2542203946319574,-1.3557863192352073,6.193744822450071,24.3902075936555,-16.57241508847986,1.9492170376983813,3,1.950000762939439,4.0,5.525003433227525,4.950000762939439,8.700004577636705,1,0.07745782808480972,-1.2222184546264423,102.5999984741211,7.800018310546818,101.5,1.5454608507480285,101.8000030517578,0.07745782808480972 4669,2024-03-06,101.8000030517578,102.1999969482422,100.0999984741211,100.5999984741211,69737.0,0.010923596195151708,1.1000064850100744,-0.6315808494320093,37.50001490115755,40.301482035759584,1.1971960560169634,2.3152720161318854,4.041071621492264,5.524492786133138,21.859699152065147,2.099998474121108,-1.3872473659851465,-1.939997482299816,-5.6694815947538615,1.7894866301542294,-3.804739538526846,-0.07525542607278624,4.805988926036477,70.00020345051988,28.99784178412383,1.8647420562270227,3,0.6999969482422017,2.8999938964844034,4.7999954223632955,3.8499946594238423,6.599998474121108,2,0.05500980654464138,1.631576833964431,100.6999969482422,-1.2222184546264423,102.5999984741211,7.800018310546818,101.5,0.05500980654464138 4670,2024-03-07,103.8000030517578,104.0,102.1999969482422,102.4000015258789,39630.0,0.019646364833438623,1.0000084771265774,1.166663487764407,46.25850975653929,40.208339355118575,-1.0548191675210035,0.1330742963505287,1.9606501442121242,3.3335406698781327,20.976742260230065,2.1999969482422017,-1.5224866930530823,0.18000221252439985,-3.36614514684274,3.72614957189154,-1.5930714671591772,1.953075892207977,2.5297491248543906,95.34891148134314,53.99626230159873,1.7730736796835709,3,-1.3000030517577983,0.8999938964844034,2.9499969482422017,1.8499946594238423,3.7999954223632955,3,0.04335259988148721,1.1000064850100744,101.8000030517578,1.631576833964431,100.6999969482422,-1.2222184546264423,102.5999984741211,0.04335259988148721 4671,2024-03-08,103.6999969482422,104.9000015258789,103.3000030517578,103.9000015258789,47113.0,-0.0009634499092040505,-2.2000213624676075,-0.14286025689232432,41.1764738881431,40.32534041506935,-1.259732512089343,-0.09468551225101862,1.9741908312216765,3.211333626498785,21.445483025215633,1.599998474121108,-1.5061103268623555,0.2849964141845902,-2.6681640187094615,3.238156847078642,-1.1915838022624428,1.7615766306316232,2.3645650192351866,74.99992052719112,35.862837742628045,1.4765802164470265,3,-1.3999977111816548,1.0,3.0750026702880717,1.950000762939439,2.7000045776367045,4,0.06171650640523363,1.0000084771265774,103.8000030517578,1.1000064850100744,101.8000030517578,1.631576833964431,100.6999969482422,0.06171650640523363 4672,2024-03-11,106.4000015258789,106.4000015258789,103.4000015258789,103.4000015258789,73795.0,0.026036689075162656,1.0,-14.999656685105014,52.53165229316158,41.87245772933301,-3.88199117795358,-2.655166234630343,-0.7891353352060548,0.3281078805244704,20.602756419214142,3.0,-1.552263425104087,2.8100009918212834,-0.41679473081457274,6.0367967144571395,1.1966031305033624,4.423398853139204,-6.7000045776367045,100.0,59.335322596993684,1.6133978613179272,3,-3.3500022888183594,-1.7000045776367045,0.3749980926513672,-0.7500038146972656,-0.09999847412110796,0,0.023496240264544888,-2.2000213624676075,103.6999969482422,1.0000084771265774,103.8000030517578,1.1000064850100744,101.8000030517578,0.023496240264544888 4673,2024-03-12,107.6999969482422,108.0,106.0,106.5999984741211,60425.0,0.012218001914662713,1.3529348406582804,0.36666615804036934,62.74506284020593,44.80973975374794,-5.055168943417797,-3.7704320516600234,-2.1708897610613036,-1.1047014543719769,18.84878421480823,2.0,-1.5853352500778897,3.8699966430664148,0.17869892204498683,7.561294364087843,2.024347782555708,5.715645503577122,-7.8659999084472645,96.20249374920947,50.77875956194504,1.8456488605107113,3,-3.849998474121108,-3.0,-0.9499969482422017,-2.049999237060561,0.7000045776367045,1,0.015784629766087077,1.0,106.4000015258789,-2.2000213624676075,103.6999969482422,1.0000084771265774,103.8000030517578,0.015784629766087077 4674,2024-03-13,107.5999984741211,108.5999984741211,107.3000030517578,108.0,66880.0,-0.0009284909652240714,-1.6000106812337895,-0.36363825522440385,59.99998947671383,48.08535271796941,-4.4863540153908446,-3.5118243959013284,-2.1168123220857638,-1.110705815676198,17.376470401173016,1.2999954223632955,-1.3589447134543207,3.5549983978271484,-0.4902578411035563,7.600254636757853,1.532370278361796,5.577626517292501,-7.4393613159179495,84.37500372528937,36.76029596323926,2.022628119465351,3,-3.450000762939453,-2.900001525878892,-0.8499984741210938,-1.9500007629394531,4.900001525878906,2,0.01672865313460692,1.3529348406582804,107.6999969482422,1.0,106.4000015258789,-2.2000213624676075,103.6999969482422,0.01672865313460692 4675,2024-03-14,108.0999984741211,108.3000030517578,106.4000015258789,107.5,57507.0,0.0046468402145958265,2.7999740602565777,-1.4999904632932155,61.07379766766098,50.035940380259504,-4.468645851095161,-3.971282103941263,-2.71912220509347,-1.7324411764457466,16.11723350007781,1.900001525878892,-1.0920272670894633,3.899998474121091,-0.519574101271246,8.319571049513428,1.6902121864249153,6.1097847618172665,-7.432999636962876,90.56602958768127,41.14718546321331,2.209786287696169,3,-3.75,-3.400001525878892,-1.3499984741210938,-2.450000762939453,3.3000030517578125,3,0.0027752364106612415,-1.6000106812337895,107.5999984741211,1.3529348406582804,107.6999969482422,1.0,106.4000015258789,0.0027752364106612415 4676,2024-03-15,105.4000015258789,108.6999969482422,105.0999984741211,108.1999969482422,152039.0,-0.024976845387176927,-1.1176452108741346,-4.666670905229987,56.52172882880371,50.90063443576131,-1.2932553501333643,-1.298479502291002,-0.11945708443295189,0.771402346207438,16.074322956850118,3.599998474121108,-0.6586919271762071,1.175001525878912,-3.266843866686017,5.616846918443841,-1.0459211704035596,3.3959242221613835,-4.257022710502909,37.73588164927489,-14.640256610529406,2.220922696282466,3,-1.0000038146972656,-0.7000045776367045,-0.0500030517578125,0.24999618530273438,6.900001525878892,4,0.02087283601890677,2.7999740602565777,108.0999984741211,-1.6000106812337895,107.5999984741211,1.3529348406582804,107.6999969482422,0.02087283601890677 4677,2024-03-18,105.5999984741211,105.8000030517578,104.6999969482422,105.4000015258789,40744.0,0.0018975042253019936,2.6666497126291415,-0.07142759828992255,56.52172882880367,52.70321760902106,-1.1431661814199003,-1.6209634628251024,-0.4195305031835801,0.35366633630812316,16.01628486497047,1.1000061035155966,-0.11172260969341608,1.399998474121091,-3.0028703600122526,5.802867308254434,-0.801435942945588,3.6014328911877698,-3.852458208115806,22.5000381469723,-30.142773085443935,2.2014344170666744,3,-1.2000007629394531,-1.400001525878892,-0.20000076293945312,0.049999237060546875,6.7000045776367045,0,0.0075757865844463534,-1.1176452108741346,105.4000015258789,2.7999740602565777,108.0999984741211,-1.6000106812337895,107.5999984741211,0.0075757865844463534 4678,2024-03-19,105.1999969482422,105.3000030517578,103.5,105.3000030517578,60162.0,-0.0037878932922230657,34.9978638999184,-0.5000381475545996,62.32875030112578,55.46196598679531,-0.042143069095970986,-1.3201503501753251,-0.08118372179102096,0.6559359681546795,16.721719601178815,2.0999984741210938,0.2001089117422623,1.0199970245361527,-3.3596678140748253,5.399661863147131,-1.1698353947693363,3.2098294438416417,-2.896260147657955,32.69226819098165,-25.510293430860045,2.1898324193054894,3,0.25,-1.0,0.20000076293943891,0.4500007629394389,7.800003051757798,1,0.010456332085796438,2.6666497126291415,105.5999984741211,-1.1176452108741346,105.4000015258789,2.7999740602565777,108.0999984741211,0.010456332085796438 4679,2024-03-20,106.6999969482422,106.6999969482422,103.9000015258789,104.5999984741211,72613.0,0.014258555546707852,1.6666642446348743,-20.998703082093385,65.40877696557578,57.589773454466034,-0.8649415195075676,-2.731811885196393,-1.5718751550080725,-0.9196952343306464,16.34461185589521,2.7999954223632955,0.42805792652501395,2.374997329711931,-2.1415790080205284,6.891573667444391,0.11670916084570138,4.633285498578161,-3.8845593358453243,61.53843896627522,-1.6038754370552724,2.2582881688662284,3,-0.6999969482422017,-2.5,-1.75,-1.299999237060561,5.800003051757798,2,0.01593256444478941,34.9978638999184,105.1999969482422,2.6666497126291415,105.5999984741211,-1.1176452108741346,105.4000015258789,0.01593256444478941 4680,2024-03-21,108.9000015258789,108.9000015258789,106.5999984741211,107.3000030517578,110453.0,0.020618600192686687,1.875006556517178,0.7619045889024942,70.7865086668585,60.87977731876774,-2.5316640235667194,-4.849674716258249,-3.6465487205153266,-3.2088533316562433,16.25910389840595,2.3000030517578125,1.0394316615372077,4.365001678466797,-0.5938916860169599,9.323895042950554,1.8855549962249256,6.844448360708668,-5.613799166614399,100.0,31.575893796177496,2.479446682241877,3,-2.75,-4.600002288818359,-3.9500045776367045,-3.5000038146972656,5.1999969482421875,3,0.03305783676472762,1.6666642446348743,106.6999969482422,34.9978638999184,105.1999969482422,2.6666497126291415,105.5999984741211,0.03305783676472762 4681,2024-03-22,109.0999984741211,109.4000015258789,107.8000030517578,108.5999984741211,119187.0,0.0018365192418721143,1.9090719933416822,0.3125002980235053,69.23075881284889,62.735233598733,-2.1066538323914727,-4.965598222912206,-3.719530363565383,-3.4817787825078597,16.231304941262913,1.599998474121108,1.672791712754588,4.349998855590826,-1.0136202855537135,9.713617996735366,1.6681892850185562,7.031808426163096,-5.252416198195149,94.91520382762745,24.914176324589334,2.681809570572268,3,-2.6499977111816406,-4.549999237060547,-4.150001525878892,-3.700000762939453,6.0,4,0.02108160480225285,1.875006556517178,108.9000015258789,1.6666642446348743,106.6999969482422,34.9978638999184,105.1999969482422,0.02108160480225285 4682,2024-03-25,109.5,110.3000030517578,108.8000030517578,108.8000030517578,61465.0,0.0036663751739078876,-3.285732970027074,1.3999938964844034,78.57142149407245,64.49371789360706,-2.258144634611412,-5.140870891716673,-4.0303828898598795,-3.975477238774573,16.05994472561124,1.5,2.0875773316139714,4.440000534057617,-1.2758677631221076,10.155868831237342,1.5820663854677548,7.29793468264748,-4.986127414079704,88.23525451873147,11.949858461698483,2.857934148589861,3,-2.5999984741210938,-4.5,-4.550003051757798,-4.100002288818359,5.0,0,0.025570804125641944,1.9090719933416822,109.0999984741211,1.875006556517178,108.9000015258789,1.6666642446348743,106.6999969482422,0.025570804125641944 4683,2024-03-26,108.3000030517578,109.5999984741211,107.5999984741211,109.3000030517578,69726.0,-0.010958876239654858,1.5000143051965567,-1.4285776566757202,70.96774193548391,65.71235705569262,-1.07738480049278,-3.7553715789945556,-2.7726856556321877,-2.8531556512928518,15.549328678616959,2.0,2.605648380304757,3.000003433227519,-2.8417696896910485,8.841776556146087,0.07911687176823534,5.920889994686803,-2.9760722006202514,68.75000745057875,-7.986302011330849,2.9208865614592825,3,-1.400001525878892,-3.3000030517577983,-3.3500061035155966,-2.9000053405761577,6.2999954223632955,1,0.03693444032580828,-3.285732970027074,109.5,1.9090719933416822,109.0999984741211,1.875006556517178,108.9000015258789,0.03693444032580828 4684,2024-03-27,109.1999969482422,109.5,108.0999984741211,108.0999984741211,51965.0,0.008310192715823783,-1.5454608507480285,-1.099998474121108,68.74998675451786,66.56526695423227,-1.929453741204938,-4.276033596923085,-3.613003078231671,-3.807219411980256,14.644651038528933,1.4000015258789062,2.777123212782513,3.5199974060058707,-2.2970729301712396,9.337067742182981,0.6114622379173085,6.428532574094433,-3.1794159890178264,70.270142092143,-3.9419442413576036,2.908535168088558,3,-2.2999954223632955,-4.199996948242202,-4.25,-3.799999237060561,6.0,2,0.03479856371753276,1.5000143051965567,108.3000030517578,-3.285732970027074,109.5,1.9090719933416822,109.0999984741211,0.03479856371753276 4685,2024-03-28,110.3000030517578,111.5,109.0999984741211,109.4000015258789,106351.0,0.010073316247773967,-2.1999857585359774,0.818184340299188,71.42859973802423,68.22158594414567,-3.0000590691020506,-4.960940356593753,-4.674781805234559,-4.966624903007784,13.76605812888455,2.4000015258789062,2.6955383739331893,4.19500350952147,-1.6703186527258822,10.060325671768823,1.262342428397801,7.127664590645139,-3.6803029995787426,69.23085951942622,-4.679918420910809,2.932661081123675,3,-2.8000030517577983,-4.7000045776367045,-5.350006103515597,-4.900005340576158,6.5,3,0.01994557468153335,-1.5454608507480285,109.1999969482422,1.5000143051965567,108.3000030517578,-3.285732970027074,109.5,0.01994557468153335 4686,2024-04-02,106.0999984741211,110.8000030517578,105.8000030517578,109.6999969482422,69185.0,-0.038078009623135456,-1.3809584360427885,-3.9999915229094163,49.11241668607874,67.39832903939846,1.463594857772776,-0.42018897787806964,-0.45877591622948444,-0.8175145809690463,12.164785228277706,5.0,2.5785745565825806,-0.23500099182129475,-5.686133645665862,5.2161316620232725,-2.9605673187435713,2.4905653351009818,5.400001525878906,5.263080403153721,-62.648145020049,2.725566326922283,4,1.4000015258789062,-0.5,-1.4500007629394531,-0.7000007629394531,13.5,1,0.07540056658861571,-2.1999857585359774,110.3000030517578,-1.5454608507480285,109.1999969482422,1.5000143051965567,108.3000030517578,0.07540056658861571 4687,2024-04-03,107.1999969482422,107.1999969482422,104.5999984741211,105.5,56950.0,0.010367563524418033,2.05882722531883,-0.4722215746653152,48.502993738413146,65.86213386576372,0.6866305508473545,-1.220471554771322,-1.5715702380849876,-1.9497537940525689,11.013035739220461,2.599998474121108,2.41548904280549,0.634997558593767,-4.533439305457122,5.803434422644656,-1.9492208734316847,3.219215990619219,4.300003051757798,37.68112897322767,-25.550497729218684,2.5842184320254473,4,0.5000038146972514,-1.599998474121108,-2.549999237060561,-1.799999237060561,12.700004577636705,2,0.07369404618260522,-1.3809584360427885,106.0999984741211,-2.1999857585359774,110.3000030517578,-1.5454608507480285,109.1999969482422,0.07369404618260522 4688,2024-04-04,108.5,108.9000015258789,107.3000030517578,107.3000030517578,45194.0,0.012126894484758788,-1.6666709052299238,0.7058818249544504,52.51397052837602,64.42937759496374,-0.10732602126697088,-2.0091671994407534,-2.863079325359166,-3.27476544479606,9.137858140865083,1.7000045776367045,2.5657198587568644,1.5450004577636776,-2.8843153864715134,5.9743163019988685,-0.6696574643539179,3.759658379881273,2.7239999389648375,56.521748745296584,-3.868685453875962,2.2146579221175933,4,-0.4500007629394531,-2.9000015258789062,-3.375001907348633,-3.1000022888183594,10.5,3,0.055299539170506895,2.05882722531883,107.1999969482422,-1.3809584360427885,106.0999984741211,-2.1999857585359774,110.3000030517578,0.055299539170506895 4689,2024-04-05,107.4000015258789,108.0999984741211,105.8000030517578,107.0,54899.0,-0.010138234784526245,1.5555569684100035,0.33333545261497766,48.108116356102194,61.90955622710194,1.2319646022114483,-0.4934176510340649,-1.8123269767120576,-2.1473474978164404,7.329729159986985,2.6999969482422017,2.695656348808299,0.16500205993652628,-3.5411954049381364,3.871199524811189,-1.688096672500805,2.0181007923738576,3.5590383544921878,40.57974539942083,-15.33299654744257,1.8530987324373283,4,0.6499977111816406,-1.8000030517578125,-2.275003433227539,-2.0000038146972656,14.0,4,0.06703907677792054,-1.6666709052299238,108.5,2.05882722531883,107.1999969482422,-1.3809584360427885,106.0999984741211,0.06703907677792054 4690,2024-04-08,108.3000030517578,108.6999969482422,106.5999984741211,107.0999984741211,48085.0,0.00837990235653785,1.1000064850100744,2.9999999999999645,58.68263691904116,60.737542683345524,0.2658609879479741,-1.0951539344895451,-2.726341444867174,-3.0415618220658587,6.236912403297369,2.099998474121108,2.8068358217073808,0.8400035858154098,-2.51819316098009,4.198200332610909,-0.83909478758234,2.5191019592131596,2.404675172363298,59.67744912612724,1.4049200978508054,1.6790983733977534,4,-0.2500038146972514,-2.7000045776367045,-3.300004959106431,-2.9000053405761577,12.699996948242202,0,0.06371185320453598,1.5555569684100035,107.4000015258789,-1.6666709052299238,108.5,2.05882722531883,107.1999969482422,0.06371185320453598 4691,2024-04-09,110.0999984741211,110.5,108.0,108.0,58259.0,0.01662045587850125,-1.3809541109750736,1.749992052744367,62.29507991685214,58.9290602858766,-1.539233905653532,-2.520310917660055,-4.542289068335691,-4.818857520563,5.521787043638618,2.5,2.7889346620088418,2.3199989318847685,-0.7356956814353737,5.375693545204911,0.7921516252247045,3.8478462385448324,-5.5,93.2203148740827,29.166071585766602,1.5278473066600704,4,-2.049999237060547,-4.5,-5.424999237060547,-4.700000762939453,11.300003051757812,1,0.060853811721092166,1.1000064850100744,108.3000030517578,1.5555569684100035,107.4000015258789,-1.6666709052299238,108.5,0.060853811721092166 4692,2024-04-10,108.9000015258789,110.5,108.0,110.3000030517578,65062.0,-0.010899154994304938,1.7777848420499387,-0.6666678776825448,59.68587663148221,57.67551969654308,-0.48421784870099316,-1.1841279623837409,-3.3757412792845543,-3.5677806416264417,5.412620792065264,2.5,2.4224633361212113,0.995001983642581,-2.0273547257765756,4.0173586930617375,-0.5161763710669902,2.506180338352152,-4.182003021240234,65.95745716985002,-1.9786089103027393,1.5111783547095756,4,-0.8500022888183594,-3.1000022888183594,-4.6750030517578125,-3.7500038146972656,11.900001525878892,2,0.09825525067324681,-1.3809541109750736,110.0999984741211,1.1000064850100744,108.3000030517578,1.5555569684100035,107.4000015258789,0.09825525067324681 4693,2024-04-11,109.4000015258789,109.5999984741211,108.3000030517578,108.6999969482422,34633.0,0.00459136816339889,1.363631319401603,-0.5000027247807863,57.45857681009505,56.42091859160721,-0.9071728443380209,-1.6340145082462953,-3.8331464700022764,-4.045208959223913,5.72805870847502,1.2999954223632955,2.093466789785097,1.4100017547607422,-1.6828778254656953,4.50288133498718,-0.13643803535248367,2.956441544873968,-4.566362991333008,76.59576194974991,7.526145526360722,1.54643979011322,4,-1.3500022888183594,-3.6000022888183594,-5.725004196166992,-4.250003814697266,12.299995422363295,3,0.09597806081854765,1.7777848420499387,108.9000015258789,-1.3809541109750736,110.0999984741211,1.1000064850100744,108.3000030517578,0.09597806081854765 4694,2024-04-12,109.4000015258789,110.5,108.8000030517578,109.6999969482422,54071.0,0.0,-1.2666741265570163,-0.4285620865167972,51.57232764759286,54.21466613711483,-0.9787440344698837,-1.5728914908653877,-3.8348065867542687,-4.052745731580046,5.949442541877946,1.6999969482422017,1.5721649811064538,1.3200016021728516,-1.829335766792397,4.4693389711381,-0.25466708230976565,2.8946702866554688,-4.45303576202393,71.79492195523699,6.363590734450625,1.5746686844826212,4,-1.7000007629394531,-3.6000022888183594,-5.725004196166992,-4.250003814697266,11.900001525878892,4,0.08775135594353878,1.363631319401603,109.4000015258789,1.7777848420499387,108.9000015258789,-1.3809541109750736,110.0999984741211,0.08775135594353878 4695,2024-04-15,108.4000015258789,110.0999984741211,108.1999969482422,110.0999984741211,79894.0,-0.00914076769700456,1.235299925501056,5.666742961775881,47.904200370779506,54.08041987985936,-0.3091084202715422,-0.5789465158140956,-2.806211623075498,-3.015079020950097,6.383787605795852,1.900001525878892,1.2402681827849733,0.3050014495849638,-2.847593099061413,3.4575959982313407,-1.2712958247382176,1.8812987239081451,-3.3419750773010293,16.00006103515625,-43.81386608662215,1.5762972743231876,4,-0.8500022888183594,-1.5500030517578125,-4.8000030517578125,-3.2500038146972656,13.799995422363295,0,0.11992619757386658,-1.2666741265570163,109.4000015258789,1.363631319401603,109.4000015258789,1.7777848420499387,108.9000015258789,0.11992619757386658 4696,2024-04-16,107.5999984741211,107.9000015258789,106.1999969482422,107.8000030517578,54879.0,-0.007380101849600251,7.499990463293145,0.11764996275052794,44.44443948707263,53.6294694074882,0.8113699796576128,0.41563537729402356,-1.986320146789268,-2.184872340231408,6.328907471587583,2.2000045776367045,0.8727998813994304,-0.6050014495849609,-3.505076182361975,2.2950732831920533,-2.055038815973461,0.8450359168035391,-2.4331325545147706,32.558151913557026,-22.683270630644287,1.4500373663885062,4,0.5500030517578125,-0.1999969482421875,-4.0,-2.450000762939453,16.0,1,0.12453533193220023,1.235299925501056,108.4000015258789,-1.2666741265570163,109.4000015258789,1.363631319401603,109.4000015258789,0.12453533193220023 4697,2024-04-17,106.4000015258789,108.0999984741211,106.4000015258789,107.4000015258789,62388.0,-0.011152388152968262,-2.399993896484375,4.999885561701671,44.44443948707267,52.732854847343376,2.107589235068289,1.7693553299781541,-0.7799687871698779,-0.964536434551519,6.097301339688634,1.6999969482421875,0.28778470560233416,-1.844998550415042,-4.612841918899946,0.9228448180698621,-3.228920234657494,-0.4610768661725899,-1.1264729246647107,4.651265946310077,-46.86217077277012,1.3839216842424513,4,1.75,1.0499992370605469,-2.900003433227539,-1.2500038146972656,17.0,2,0.14097744158726977,7.499990463293145,107.5999984741211,1.235299925501056,108.4000015258789,-1.2666741265570163,109.4000015258789,0.14097744158726977 4698,2024-04-18,106.3000030517578,106.9000015258789,105.4000015258789,106.4000015258789,48574.0,-0.0009398352696149415,1.727276510448817,0.09999847412110796,41.10431486645743,51.95465468182729,2.081602622176476,2.061692975602867,-0.7004373137419577,-0.849364197472994,5.556017328386195,1.5,0.428598211740578,-1.9999973297119311,-4.548062190426236,0.5480675310023742,-3.2740297600690837,-0.7259648993547785,-0.9219450225678827,17.647094022591713,-30.192771468337195,1.2740324303571522,4,1.6499977111816548,1.1999969482422017,-2.425004959106431,-1.1500053405761577,15.0,3,0.13640639307357216,-2.399993896484375,106.4000015258789,7.499990463293145,107.5999984741211,1.235299925501056,108.4000015258789,0.13640639307357216 4699,2024-04-19,108.4000015258789,108.4000015258789,105.3000030517578,106.0999984741211,61254.0,0.019755394297577,1.695647270338956,-23.00038147554415,44.508664657151286,50.37976887495065,0.15463286348520455,0.10075024665199805,-2.8162653114974034,-2.913839898556631,5.376761312932002,3.099998474121108,0.5643293048556757,0.015000915527338066,-2.419207158560198,2.449208989614874,-1.20210312151643,1.232104952571106,2.0999984741210938,64.58336313568425,18.645883405668613,1.2171040370437671,4,-0.5,-0.9000015258789062,-4.125003814697266,-3.2500038146972656,11.0,4,0.12269368298106631,1.727276510448817,106.3000030517578,-2.399993896484375,106.4000015258789,7.499990463293145,107.5999984741211,0.12269368298106631 4700,2024-04-22,112.5,112.5,108.4000015258789,108.8000030517578,115703.0,0.03782286361999976,1.2162172193514598,1.6086921908274958,68.60466715193192,51.080834123292846,-3.673221406642824,-3.916518820829353,-6.855763161076226,-6.93495302276159,5.778546990052681,4.099998474121094,0.6273221144357137,3.934999465942383,0.8857373606936108,6.984261571191155,2.410368413317997,5.459630518566769,-7.199996948242202,100.0,46.896751572082096,1.524631052624383,4,-3.5999984741210938,-4.5,-8.075002670288086,-7.350002288818359,7.5,0,0.07822224934895816,1.695647270338956,108.4000015258789,1.727276510448817,106.3000030517578,-2.399993896484375,106.4000015258789,0.07822224934895816 4701,2024-04-23,111.4000015258789,113.8000030517578,110.8000030517578,112.6999969482422,72843.0,-0.009777764214409679,-1.4000073242410744,-0.3513504039458461,62.20932321462071,51.36121707697489,-2.6478774081128194,-2.7777939312993283,-5.758379619493809,-5.753681202174988,6.1495584966840475,3.0,0.8635185881321092,2.7200008392333928,-0.5775901223388473,6.017591800805633,1.0712053584472727,4.368796320019513,-6.099998474121108,71.76468793083657,16.02034559964197,1.6487954807861207,4,-1.849998474121108,-2.75,-6.875003814697266,-6.250003814697266,8.0,1,0.09694789294822748,1.2162172193514598,112.5,1.695647270338956,108.4000015258789,1.727276510448817,106.3000030517578,0.09694789294822748 4702,2024-04-24,112.3000030517578,115.9000015258789,112.3000030517578,113.1999969482422,109969.0,0.008079008200640114,-7.000050862974924,0.6923054350824414,61.30954110975068,51.78910199915885,-3.3691741270186526,-3.6441059360419104,-6.492626033216126,-6.571141006900419,6.41018907076529,4.5,0.8496669536974508,3.480002212524397,-0.18180699250775945,7.1418114175565535,1.6490976100083117,5.310906815040482,-6.659999999999997,66.03774535524545,9.96246765906885,1.8309046025160813,4,-1.700000762939439,-2.600002288818345,-7.750005722045884,-7.400005340576158,8.299995422363295,2,0.10062328686808009,-1.4000073242410744,111.4000015258789,1.2162172193514598,112.5,1.695647270338956,108.4000015258789,0.10062328686808009 4703,2024-04-25,112.3000030517578,114.4000015258789,111.0999984741211,112.0,68205.0,0.0,-2.142850914798076,-0.3333389847749898,65.60511101748487,53.34830015136907,-3.2570633869599988,-3.508978085677299,-6.323453409717246,-6.4973415707607955,7.010194509391941,3.3000030517578125,0.6033035043986388,3.280002212524394,-0.6864900547982842,7.2464944798470725,1.296756078863055,5.263248346185733,-6.044400091552731,66.03774535524545,7.671816683310269,1.9832461336613363,4,-1.700000762939439,-2.600002288818345,-8.000005722045884,-7.600006103515597,9.5,3,0.09884237019125686,-7.000050862974924,112.3000030517578,-1.4000073242410744,111.4000015258789,1.2162172193514598,112.5,0.09884237019125686 4704,2024-04-26,113.0,113.0999984741211,111.4000015258789,112.5999984741211,55575.0,0.006233276306498281,4.666670905229963,1.3333248563145945,65.16129540355598,55.2657551550109,-3.7914045643212546,-4.120976151328563,-6.855550953371676,-7.1043489500924295,7.642624987483816,1.6999969482421875,0.5123216517328615,3.789999008178711,-0.558455838212609,8.138453854570031,1.615771584983051,5.964226431374371,-6.165733125854501,61.33331298828125,3.003850151506313,2.1742274231956564,4,-2.3999977111816406,-3.0999984741210938,-8.175003051757798,-8.300003051757798,8.300003051757798,4,0.07345135444033457,-2.142850914798076,112.3000030517578,-7.000050862974924,112.3000030517578,-1.4000073242410744,111.4000015258789,0.07345135444033457 4705,2024-04-29,112.5,113.5,111.3000030517578,113.0999984741211,77038.0,-0.004424778761061954,2.1428493577691876,-1.4999904632932155,58.450715954741526,56.822008095863005,-2.959926257734196,-3.634025530476748,-6.244804237947363,-6.492565588072864,7.624637415619978,2.1999969482422017,0.4396159182674211,3.1799991607665987,-1.390202320966793,7.7502006424999905,0.8948984198999028,5.465099901633295,-5.121789046750493,33.33328346799487,-19.73247025805022,2.285100740866696,4,-1.8999977111816406,-2.25,-7.400001525878906,-7.800003051757798,10.0,0,0.061333346896701446,4.666670905229963,113.0,-2.142850914798076,112.3000030517578,-7.000050862974924,112.3000030517578,0.061333346896701446 4706,2024-04-30,114.0999984741211,114.8000030517578,111.4000015258789,112.6999969482422,77063.0,0.014222208658854152,1.4285632542513422,-2.3333418104599026,67.80821989391995,59.417983696623814,-3.95706407755155,-4.852757438992683,-7.709956774300906,-7.979922205202257,8.602277744066422,3.400001525878892,0.5519376628297294,4.379997634887701,-0.3991673368902724,9.159162606665674,1.9904151489987214,6.769580120776681,-6.210480086513826,62.49996026359541,10.607839876557136,2.3895824858889867,4,-3.4999961853027344,-3.8499984741210938,-8.874998092651367,-9.400001525878892,8.700004577636705,1,0.051709041233835684,2.1428493577691876,112.5,4.666670905229963,113.0,-2.142850914798076,112.3000030517578,0.051709041233835684 4707,2024-05-02,115.0999984741211,116.4000015258789,114.4000015258789,115.3000030517578,55682.0,0.00876424201028203,-1.5000023841880648,-0.14286025689232432,68.87417352386281,62.50352354744663,-4.015456130551982,-5.513229366926652,-8.599395924976676,-8.876288983337389,9.371247388536256,2.3000030517578125,0.8633356090232951,4.984997558593747,-0.2053870416133634,10.175382158800858,2.389805258490199,7.580189858697295,-6.729851098217523,75.47165465637514,25.601248443672404,2.5951923001035535,5,-4.249996185302734,-4.599998474121094,-9.599998474121094,-10.400001525878892,7.8000030517578125,3,0.03735884542800072,1.4285632542513422,114.0999984741211,2.1428493577691876,112.5,4.666670905229963,113.0,0.03735884542800072 4708,2024-05-03,114.5,115.8000030517578,113.9000015258789,115.5,42555.0,-0.005212845196136073,1.3749928474699362,4.999885561701671,66.24204440699394,64.91834351965137,-2.380276847864252,-4.680658200466482,-7.877410150464073,-8.19106129299385,10.697218586038101,1.900001525878892,1.3361907703148432,4.084999084472656,-1.3977091865513813,9.567707355496694,1.3436449489606446,6.826353219984668,-5.487464292098409,62.745056973642775,15.00155368992069,2.741354135512016,5,-2.0999984741210938,-4.0,-8.549999237060547,-9.5,8.300003051757798,4,0.05327509584385237,-1.5000023841880648,115.0999984741211,1.4285632542513422,114.0999984741211,2.1428493577691876,112.5,0.05327509584385237 4709,2024-05-06,114.5999984741211,114.9000015258789,113.5999984741211,114.5999984741211,15762.0,0.0008733491189614195,3.3332994252581254,-0.0,70.94595291216288,65.17848638189926,-1.6855739140090833,-4.441301801116595,-7.793716108906153,-8.191610033101597,11.563030952277584,1.3000030517578125,1.958479928037164,3.824997711181638,-1.7685589743479397,9.418554396711215,1.028219368416842,6.621776053946434,-4.996465500781312,64.70581195481611,12.412150461026485,2.796778342764791,5,-0.9999961853027344,-4.099998474121094,-8.64999771118164,-9.599998474121094,6.3000030517578125,0,0.06282726591189802,1.3749928474699362,114.5,-1.5000023841880648,115.0999984741211,1.4285632542513422,114.0999984741211,0.06282726591189802 4710,2024-05-07,115.1999969482422,116.0,114.0999984741211,114.8000030517578,69953.0,0.005235588849127337,-1.1111092273131862,100.0,76.02742195669109,66.71383068657374,-2.0811566985529595,-4.740935648907367,-8.22827662313641,-8.678079913141588,12.7959466309538,1.9000015258789062,2.7367223306449944,4.0799964904785355,-1.7182227398426448,9.878215720799716,1.1808868753179382,6.979106105639133,-5.052746490699292,75.99990844726591,20.333681202930364,2.8991096151605933,5,-1.4499969482422017,-4.699996948242202,-9.249996185302749,-10.199996948242202,10.600006103515597,1,0.05295144327352941,3.3332994252581254,114.5999984741211,1.3749928474699362,114.5,-1.5000023841880648,115.0999984741211,0.05295144327352941 4711,2024-05-08,116.8000030517578,117.4000015258789,113.6999969482422,115.6999969482422,158537.0,0.013888942238726498,2.2173910159022783,2.750057221331846,84.66668938531963,69.30906938385918,-3.1677402335119353,-6.127413472912281,-9.644065572572046,-10.138133751706874,14.14607434183281,3.7000045776367045,3.4069873153575543,5.345002365112293,-0.9573684003050715,11.647373130529658,2.193816982403618,8.496187747820969,-6.15253250874801,84.21057915088885,21.178733483950104,3.1511853827086793,5,-2.5500030517577983,-5.800003051757798,-10.250003814697251,-11.200004577636705,6.2999954223632955,2,0.04880134245986589,-1.1111092273131862,115.1999969482422,3.3332994252581254,114.5999984741211,1.3749928474699362,114.5,0.04880134245986589 4712,2024-05-09,119.5999984741211,120.0,116.5,118.4000015258789,82175.0,0.023972562921274365,2.5,1.0909002635594678,87.5706312099322,71.74968273857556,-5.390167969230475,-8.521597284156968,-12.175152609112757,-12.796441398021315,15.77129696410278,3.5,3.3673309325010337,7.609997940063479,0.4610872608859182,14.75890861924104,4.035542600474699,11.18445327965226,-8.27727483282439,93.74997764826354,23.94548102972415,3.5744553395887775,5,-3.9499969482421875,-7.299999237060547,-13.049999237060547,-14.0,0.9000015258789062,3,0.02675589145872026,2.2173910159022783,116.8000030517578,-1.1111092273131862,115.1999969482422,3.3332994252581254,114.5999984741211,0.02675589145872026 4713,2024-05-10,119.9000015258789,120.0999984741211,118.6999969482422,119.8000030517578,58741.0,0.0025083867523854053,4.600091554131323,0.08333227369252103,86.16353589463561,74.08326501536217,-5.027426488651017,-8.426673438594136,-12.203664390825551,-13.007458748861396,17.491626280066637,1.400001525878892,3.583443242893196,7.385000991821286,-0.47034126475560356,15.240343248398176,3.4573298635328342,11.312672120109738,-7.536004721537807,96.92312387319711,25.36522848857689,3.927671128288446,5,-4.200000762939453,-7.200000762939453,-13.250001907348633,-14.300003051757812,0.5,4,0.02502085039050228,2.5,119.5999984741211,2.2173910159022783,116.8000030517578,-1.1111092273131862,115.1999969482422,0.02502085039050228 4714,2024-05-13,119.0,120.5,118.4000015258789,119.8000030517578,37988.0,-0.007506267843413239,-1.0999984741210938,-8.000152590217688,75.59055733040813,75.98769183488069,-3.561332627784253,-7.136479070247219,-10.975780030120447,-12.002044244553957,19.012715264270234,2.0999984741210938,3.7722780181467783,6.004999542236334,-2.21371350934335,14.223712593816018,1.8956430164464848,10.114356068026183,-5.552962961889705,77.94118637031714,9.568720049277928,4.109356525789844,5,-3.049999237060547,-6.099998474121094,-12.17500114440918,-13.400001525878906,0.3000030517577983,0,0.031932798754267244,4.600091554131323,119.9000015258789,2.5,119.5999984741211,2.2173910159022783,116.8000030517578,0.031932798754267244 4715,2024-05-14,121.4000015258789,122.5,119.0,119.0,81582.0,0.020168080049402626,-1.9166648123011194,-2.999990463293269,85.71428571428571,77.97725470381022,-5.102708173050843,-8.972649301818848,-13.01969799177833,-14.299170687886999,21.005555476657968,3.5,3.9893180695445523,7.755001068115234,-0.9740121134169186,16.484014249647387,3.3904944773491508,12.119507658881318,-6.824490413866258,87.50002167440874,18.748783593514446,4.364506590766078,5,-3.3500022888183594,-7.5,-14.575002670288086,-15.800003051757812,-4.400001525878906,1,-0.004118616093208294,-1.0999984741210938,119.0,4.600091554131323,119.9000015258789,2.5,119.5999984741211,-0.004118616093208294 4716,2024-05-15,121.0,122.3000030517578,120.6999969482422,121.4000015258789,71196.0,-0.0032949054435854608,-2.199987793061916,-0.1666671964853945,82.22221091941553,79.46036996998275,-4.046549091742136,-7.923523645379817,-12.25124780792379,-13.800769041681576,23.177005951123085,1.6000061035155966,4.198262048925216,6.684999465942383,-2.1468258216523566,15.516824753537122,2.269086822145013,11.100912109739753,-4.99808088814963,75.0,5.661572261189988,4.415912643797366,5,-2.950000762939453,-7.099998474121094,-14.17500114440918,-15.400001525878906,-4.099998474121094,2,0.03966944670874217,-1.9166648123011194,121.4000015258789,-1.0999984741210938,119.0,4.600091554131323,119.9000015258789,0.03966944670874217 4717,2024-05-16,121.4000015258789,122.5999984741211,120.5999984741211,121.0,40831.0,0.00330579773453632,-2.3333206177242873,-1.0,82.73380386749886,81.29278768781663,-3.8654039241177287,-7.5281143269409085,-12.306017673998213,-14.111819248124263,25.566784671548714,2.0,4.645231010062204,6.335000991821289,-2.209685690001521,14.8796876736441,2.062657650909884,10.607344332732694,-4.228427854161609,71.4286233292522,1.603584721322008,4.272343340911406,5,-3.3000030517578125,-7.450000762939453,-14.575002670288086,-15.800003051757812,-7.5,3,0.014003269578870547,-2.199987793061916,121.0,-1.9166648123011194,121.4000015258789,-1.0999984741210938,119.0,0.014003269578870547 4718,2024-05-17,120.8000030517578,121.5999984741211,119.8000030517578,120.8000030517578,51089.0,-0.004942326742831238,1.2500071525982783,0.0,78.26087437264822,82.10555673898166,-2.545451676345081,-6.0988028379199335,-11.299389546523756,-13.422261862223877,27.550778020594308,1.7999954223632955,4.831967559153412,5.010002517700187,-2.8353180164012315,12.855323051801605,1.0873422506494848,8.932662784750889,-2.542744419559739,57.14293499387798,-13.187993305533901,3.9226602670507087,5,-2.6500053405761577,-6.850002288818345,-13.875003814697251,-15.200004577636705,-4.0,4,-0.002483468908765385,-2.3333206177242873,121.4000015258789,-2.199987793061916,121.0,-1.9166648123011194,121.4000015258789,-0.002483468908765385 4719,2024-05-20,121.6999969482422,121.8000030517578,120.8000030517578,121.0,40317.0,0.007450280411820831,1.2221996168388203,100.0,82.39436241351108,82.81299456751721,-2.6064982856529753,-6.27292174117045,-11.80937386933708,-14.236134471435022,30.267312913414578,1.0,4.969853277856458,5.244996643066415,-2.2077243182767887,12.697717604409618,1.518636162394813,8.971357123738017,-2.5741903476595382,74.99994701807147,-0.010482834457661738,3.7263604806715986,5,-3.549999237060561,-7.749996185302749,-14.774997711181655,-16.099998474121108,-5.7999954223632955,0,-0.010681967583911822,1.2500071525982783,120.8000030517578,-2.3333206177242873,121.4000015258789,-2.199987793061916,121.0,-0.010681967583911822 4720,2024-05-21,121.3000030517578,122.1999969482422,120.4000015258789,121.6999969482422,54434.0,-0.003286720678017052,1.57143324250678,-0.5714223433242797,77.69234155058712,82.03806703032471,-1.3971471300833826,-5.4597762104974805,-11.08045305286096,-13.757857796207048,31.746494703675253,1.7999954223632955,5.2186637554977295,4.405002593994126,-3.1034418832343107,11.913447071222564,0.6507803553799079,8.159224832608345,-1.5,53.571516153906664,-22.070413513040457,3.7542222386142208,5,-1.7500038146972514,-7.350002288818345,-14.550003051757798,-15.700004577636705,-6.5,1,-0.01648804575171048,1.2221996168388203,121.6999969482422,1.2500071525982783,120.8000030517578,-2.3333206177242873,121.4000015258789,-0.01648804575171048 4721,2024-05-22,122.1999969482422,122.4000015258789,119.6999969482422,120.9000015258789,78745.0,0.0074195702707475775,2.1764674203291237,-3.2500381475545463,77.51940322694145,80.92126392110353,-1.621070844433902,-5.806898735305637,-11.63105627222457,-14.575137441622388,32.79692353583034,2.7000045776367045,5.459514288611189,4.764996719360369,-2.6320935644517647,12.162087003172502,1.066451577454302,8.463541861266435,0.40000152587889204,86.20685119268462,10.107846610934772,3.6985451419060653,5,-1.6999969482422017,-8.249996185302749,-14.999998092651381,-16.599998474121108,-8.099998474121108,2,-0.04255316757859384,1.57143324250678,121.3000030517578,1.2221996168388203,121.6999969482422,1.2500071525982783,120.8000030517578,-0.04255316757859384 4722,2024-05-23,123.5999984741211,124.5,122.1999969482422,122.5,81203.0,0.011456641250751076,-1.705878657050692,0.8461556519340491,83.21169915658906,80.59328206132056,-2.675343666597186,-6.658301372767852,-12.745237836588245,-15.886637547279918,33.56046099343883,2.3000030517577983,5.650975289494639,5.599998474121094,-1.8714911919724386,13.071488140214626,1.8642536410743276,9.33574330716786,-3.900001525878892,81.24998013179766,3.318787973448366,3.735744833046769,5,-2.1499977111816406,-8.699996948242188,-15.824996948242188,-18.0,-9.099998474121094,3,-0.054207095719705944,2.1764674203291237,122.1999969482422,1.57143324250678,121.3000030517578,1.2221996168388203,121.6999969482422,-0.054207095719705944 4723,2024-05-24,123.4000015258789,123.5999984741211,122.3000030517578,123.1999969482422,74948.0,-0.001618098306724991,3.333329094770084,0.18182259552360702,81.88409723174343,81.29256427258005,-2.1530801336423764,-5.885853226719533,-12.297761070255063,-15.614370816138432,34.85456048014049,1.2999954223632955,5.5840496575162035,4.845001602172857,-2.491562237984141,12.181565442329855,1.1767196820943582,8.513283522251356,-3.7000045776367045,77.08337969247195,-2.416605189525498,3.668281920078502,5,-1.6500015258789062,-8.5,-15.600000381469727,-17.800003051757812,-8.599998474121108,4,-0.07698541233816514,-1.705878657050692,123.5999984741211,2.1764674203291237,122.1999969482422,1.57143324250678,121.3000030517578,-0.07698541233816514 4724,2024-05-27,121.3000030517578,123.1999969482422,120.4000015258789,123.1999969482422,50046.0,-0.017017815625234856,1.9473730705600505,-9.499752050353669,69.93467637379057,79.53927434585837,0.3436190992077286,-3.3014225780440682,-9.966358703127668,-13.434419599129981,35.834745655443626,3.0,5.087784004618982,2.330002975463856,-4.611892232861322,9.271898183789034,-1.1409446286987333,5.800950579626445,-1.504006042480441,33.33343929707841,-44.68390036534496,3.4709476041625877,5,0.7999954223632955,-6.400001525878892,-13.575002670288072,-15.700004577636705,-7.5,0,-0.03709810294134852,3.333329094770084,123.4000015258789,-1.705878657050692,123.5999984741211,2.1764674203291237,122.1999969482422,-0.03709810294134852 4725,2024-05-28,119.4000015258789,121.6999969482422,119.3000030517578,121.0999984741211,85313.0,-0.015663656043505392,-1.5263174802036574,0.8947381101527356,58.33333740886898,76.88495506690874,2.1569076739185675,-0.9043521963820069,-7.868379381533771,-11.495039657446313,36.55647635794516,2.3999938964844034,4.623001574551921,0.08500137329102131,-6.153175947428977,6.32317869401102,-3.034087287068971,3.2040900336510134,5.099998474121094,1.9230487078441705,-72.19987272061044,3.119088660359996,5,2.5,-2.950000762939453,-11.700000762939453,-13.800003051757812,-7.2000045776367045,1,-0.029313232456210647,1.9473730705600505,121.3000030517578,3.333329094770084,123.4000015258789,-1.705878657050692,123.5999984741211,-0.029313232456210647 4726,2024-05-29,120.0,121.4000015258789,118.8000030517578,118.8000030517578,69870.0,0.00502511278436657,-3.3333418104598476,-0.7058818249544563,51.49254453663622,73.41370403014622,1.5646851402541984,-1.095859225015488,-8.172303863389828,-12.034207137220577,36.87657877916418,2.599998474121108,4.547532728255462,0.38999977111816975,-5.3477432059511045,6.127742748187444,-2.4788717174164674,3.258871259652807,4.396000061035153,21.052589310811186,-48.497918217279846,2.868871488534635,5,1.6500015258789062,-2.3499984741210938,-11.549999237060547,-13.900001525878906,-5.699996948242202,2,-0.04333330790201839,-1.5263174802036574,119.4000015258789,1.9473730705600505,121.3000030517578,3.333329094770084,123.4000015258789,-0.04333330790201839 4727,2024-05-30,119.4000015258789,119.4000015258789,118.0,118.3000030517578,51647.0,-0.0049999872843424775,1.5454608507480285,0.9166677263074918,48.175180042813786,70.07084910460907,2.068694059219169,-0.16569307565285385,-7.283546513187588,-11.376249062340122,36.67168529799583,2.0,4.054181470756333,-0.42499885559081463,-5.759248293286049,4.90925058210442,-3.092123574438432,2.2421258632568026,4.772158654785159,25.000034059806296,-39.39071780361499,2.6671247188476146,5,1.8499984741210938,-1.6000022888183594,-10.299999237060547,-12.650001525878906,-8.200004577636705,3,-0.04438863470708654,-3.3333418104598476,120.0,-1.5263174802036574,119.4000015258789,1.9473730705600505,121.3000030517578,-0.04438863470708654 4728,2024-05-31,120.5999984741211,120.9000015258789,118.9000015258789,119.1999969482422,238979.0,0.010050225568733362,-1.0000076294236353,1.2727304253739848,55.71428960684027,67.10639657053453,0.9357466687551437,-0.933102444943529,-8.16199171584148,-12.488366036220143,36.871975730554986,2.0,3.680963312029945,0.46999816894530966,-4.243744895388019,5.183741233278639,-1.8868733632213548,2.826869701111974,3.201832095703125,49.99999999999986,-12.153051091407299,2.356871532166664,5,0.6500015258789062,-2.799999237060547,-10.449996948242188,-12.799999237060547,-10.0,4,-0.05058041916501399,1.5454608507480285,119.4000015258789,-3.3333418104598476,120.0,-1.5263174802036574,119.4000015258789,-0.05058041916501399 4729,2024-06-03,121.8000030517578,121.9000015258789,119.4000015258789,120.3000030517578,76025.0,0.009950286839300437,1.9411817504554714,1.071427403665386,51.562508381916096,64.20308177401553,-0.2777931250806631,-1.6506746427373429,-9.068227571076847,-13.565476392460127,37.33841647909218,2.5,3.267118532921785,1.310002517700184,-2.6677781539236776,5.2877831893240455,-0.6788878181117468,3.2988928535121147,1.6537176838769625,97.43593756418922,36.89916244283779,1.9888903358119305,6,-0.5500030517577983,-3.900001525878892,-11.650001525878892,-14.000003814697251,-12.400001525878892,0,-0.05747126292784588,-1.0000076294236353,120.5999984741211,1.5454608507480285,119.4000015258789,-3.3333418104598476,120.0,-0.05747126292784588 4730,2024-06-04,121.3000030517578,122.1999969482422,120.8000030517578,121.5,64320.0,-0.004105090209131856,-1.333329094770029,-0.13333129882813446,51.162804451788595,61.27457079899854,0.2483204199278788,-0.7064667320577911,-8.345135591677959,-12.899533935112686,37.56845867898644,1.3999938964844034,2.954686863088,0.5050022125244027,-2.6059114460391726,3.615915871087978,-1.0504546167573778,2.0604590418061832,1.8264944397388803,78.57155832312992,19.04371080139051,1.5554568292817856,6,-0.05000305175779829,-3.400001525878892,-11.050001144409165,-13.500003814697251,-12.100006103515597,1,-0.06183017156891424,1.9411817504554714,121.8000030517578,-1.0000076294236353,120.5999984741211,1.5454608507480285,119.4000015258789,-0.06183017156891424 4731,2024-06-05,122.5,122.9000015258789,121.5,121.5999984741211,54235.0,0.00989280229226508,-1.5454608507480285,-4.500076295109164,54.01460057259548,58.03044873411037,-1.0109589593803463,-1.5363062947007506,-9.309944303639753,-13.926522512200847,37.53608206637955,1.599998474121108,2.504473727759091,1.419999313354495,-1.1466692037050308,3.986667830414021,0.13666505482473212,2.703333571884258,-4.5,91.83670609557294,32.41739585211922,1.283334258529765,6,-1.7000007629394531,-4.549999237060547,-12.07499885559082,-14.700000762939453,-10.800003051757798,2,-0.08408165756536978,-1.333329094770029,121.3000030517578,1.9411817504554714,121.8000030517578,-1.0000076294236353,120.5999984741211,-0.08408165756536978 4732,2024-06-06,122.8000030517578,123.3000030517578,121.8000030517578,122.5999984741211,56113.0,0.0024490045041452024,1.4999904632932748,0.22222693171701893,57.46269846421179,55.316959982162416,-1.6051767069395453,-1.6698975146841661,-9.379319203124638,-14.072370307115094,36.96731386998569,1.5,2.2030229993277715,1.5600021362304517,-1.0171439673122507,4.137148239773154,0.2714290844591005,2.848575188001803,-4.702003021240216,88.6363675771652,27.73407943256703,1.2885730517713514,6,-2.150001525878892,-3.7500038146972514,-12.375001907348619,-15.000003814697251,-11.200004577636705,3,-0.06921823932217186,-1.5454608507480285,122.5,-1.333329094770029,121.3000030517578,1.9411817504554714,121.8000030517578,-0.06921823932217186 4733,2024-06-07,122.9000015258789,123.8000030517578,122.5,123.0,49499.0,0.0008143198015961861,-1.8888907726867823,-0.49998092695025487,54.76192927057434,53.63109919291617,-1.9931610697901903,-1.616498469835193,-9.204087074133241,-14.025647288399313,36.40269181325843,1.3000030517577983,1.831071278530203,1.5100006103515682,-1.0878930039113612,4.107894224614498,0.21105380322011058,2.808947417483026,-4.593921374511709,79.54542695984365,19.582604425413614,1.2989468071314616,6,-2.0,-3.8500022888183594,-12.225000381469727,-14.85000228881836,-11.800003051757812,4,-0.0951993851291617,1.4999904632932748,122.8000030517578,-1.5454608507480285,122.5,-1.333329094770029,121.3000030517578,-0.0951993851291617 4734,2024-06-10,122.8000030517578,122.8000030517578,121.4000015258789,121.6999969482422,62577.0,-0.0008136572244065166,1.5454431960050337,-11.000228885328166,56.09756702708871,53.38268026160725,-1.8528594326603525,-1.282996416411109,-8.853359261317806,-13.782809455460836,35.494135008550685,1.5,1.2016601558543556,1.220001983642561,-1.1910250452031192,3.6310290124882414,0.014488469219713807,2.4255154980654083,-4.164287526367161,66.66666666666666,5.65185450925712,1.2055135144228426,6,-1.900001525878892,-3.7500038146972514,-11.350002288818345,-14.750003814697251,-12.0,0,-0.09934856901017053,-1.8888907726867823,122.9000015258789,1.4999904632932748,122.8000030517578,-1.5454608507480285,122.5,-0.09934856901017053 4735,2024-06-11,120.9000015258789,123.5,120.4000015258789,123.5,98192.0,-0.015472324744797317,1.3846156103372487,-2.3636218615619975,45.11279748195469,52.673819477753746,0.315468056340805,0.6088413493583573,-6.754998994634022,-11.767130692795917,33.936940434640114,3.0999984741210938,0.5199879550157789,-0.6549995422363253,-3.0841858204569377,1.7741867359842871,-1.8695926813466315,0.5595935968739809,-1.9544287489062384,14.70587575312194,-41.34097462885056,1.2145931391103058,6,0.0,-1.8000030517578125,-8.850000381469727,-12.85000228881836,-9.700004577636705,1,-0.09511993262910257,1.5454431960050337,122.8000030517578,-1.8888907726867823,122.9000015258789,1.4999904632932748,122.8000030517578,-0.09511993262910257 4736,2024-06-12,125.8000030517578,126.6999969482422,120.9000015258789,120.9000015258789,81650.0,0.04052937521948685,-1.367344333152206,-1.8846170775293605,56.547634455626614,53.604092190288505,-4.107197681703923,-4.124587715337228,-11.260214190142094,-16.509013688017163,32.66499494908941,5.7999954223632955,0.2587999586135368,4.0050018310546704,0.9411374816946392,7.068866180414702,2.473069656374662,5.536934005734679,-6.563164458298019,85.71437221541993,31.498319438843836,1.5319321746800132,6,-3.0000038146972514,-5.600006103515597,-13.675003051757798,-17.75000381469725,-15.200004577636705,2,-0.13195553021318984,1.3846156103372487,120.9000015258789,1.5454431960050337,122.8000030517578,-1.8888907726867823,122.9000015258789,-0.13195553021318984 4737,2024-06-13,123.0999984741211,126.0,123.0,125.5,59442.0,-0.021462674977248186,-1.3076936620234927,-0.4897960772468185,49.22279014424692,52.88281447222258,-0.9243605202056102,-1.360444192082852,-8.224119596323163,-13.685742944319031,31.263509979134135,3.0,0.3009779842784326,1.2199974060058594,-1.8916784382904552,4.331673250302174,-0.33584051614229793,2.7758353281540167,-3.266107212278726,42.85712555691583,-8.116627386642435,1.555837922148158,6,-0.049999237060546875,-1.5,-10.474998474121094,-14.549999237060547,-13.799995422363295,3,-0.09260764961159185,-1.367344333152206,125.8000030517578,1.3846156103372487,120.9000015258789,1.5454431960050337,122.8000030517578,-0.09260764961159185 4738,2024-06-14,120.5,123.0999984741211,119.4000015258789,122.9000015258789,54171.0,-0.021121027671399006,1.6428592837621696,1.0,47.97979058471212,52.48473471697769,1.8550385752458283,1.281636592611676,-5.353223263187914,-10.973152364944482,29.648367113783568,3.6999969482421875,0.3876931989227046,-1.3650009155273466,-4.501392012951328,1.7713901818966349,-2.9331964642393302,0.20319463318463704,6.199996948242202,15.068481697280037,-36.561266517297476,1.568195548711988,6,2.549999237060547,1.8499984741210938,-6.524999618530273,-10.650001525878906,-10.0,4,-0.0738589338247212,-1.3076936620234927,123.0999984741211,-1.367344333152206,125.8000030517578,1.3846156103372487,120.9000015258789,-0.0738589338247212 4739,2024-06-17,120.4000015258789,120.9000015258789,119.4000015258789,120.5,59955.0,-0.0008298628557766863,2.3333276819395583,0.04166600439325689,52.777777777777786,52.66417619764315,1.9395241050979877,1.3483812669923196,-4.942441930026021,-10.782354247103711,27.89913275756132,1.5,0.5898517560391525,-1.3999996185302734,-4.603944745813351,1.803945508752804,-3.001972182171812,0.2019729451112653,6.15399551391603,13.698638727039922,-42.39204492189316,1.6019725636415376,6,2.6499977111816406,1.9499969482421875,-6.200000762939453,-10.500003814697266,-10.300003051757812,0,-0.07724254928484253,1.6428592837621696,120.5,-1.3076936620234927,123.0999984741211,-1.367344333152206,125.8000030517578,-0.07724254928484253 4740,2024-06-18,119.3000030517578,121.0999984741211,118.3000030517578,120.5999984741211,87648.0,-0.009136199835385161,1.4347834740351408,13.000152590219109,48.10811635610216,52.00790017358834,3.046343284510513,2.4146632930175542,-3.5670491841058265,-9.584256983105078,26.134992534100824,2.7999954223632955,0.5579593675680456,-2.399998092651387,-5.789144800014725,0.9891486147119508,-4.094571446333063,-0.705424738969711,7.110914077758821,11.904770554875329,-46.60963710256768,1.6945733536816705,6,3.1999969482422017,3.0499954223632955,-4.875001907348619,-9.200004577636705,-8.300003051757798,1,-0.0712489503987046,2.3333276819395583,120.4000015258789,1.6428592837621696,120.5,-1.3076936620234927,123.0999984741211,-0.0712489503987046 4741,2024-06-19,117.0,119.0,116.9000015258789,119.0,104708.0,-0.019279153335477694,1.0999984741210938,1.5384669558021582,44.059403509898374,50.518645178664634,5.011095795372825,4.537775203524504,-1.070728174058317,-7.209710584099909,24.69713888655104,2.400001525878892,0.4489599845552874,-4.4400012969970675,-8.414870105415758,-0.4651324885783765,-6.427435701206406,-2.452566892787729,9.086480566406266,1.0988845152608875,-59.107967088374146,1.9874344042093424,6,4.799999237060547,4.799999237060547,-1.0249996185302734,-5.900001525878906,-15.599998474121094,2,-0.0495726756560495,1.4347834740351408,119.3000030517578,2.3333276819395583,120.4000015258789,1.6428592837621696,120.5,-0.0495726756560495 4742,2024-06-20,116.9000015258789,117.8000030517578,116.5,117.3000030517578,65986.0,-0.0008546878130007984,-1.1666634877643816,0.20000076293944602,40.31414720971959,48.913336060791885,4.678120625944274,4.332204712385192,-0.7328406746948417,-7.036590282524031,22.685956951465187,1.3000030517577983,0.36843563884619357,-4.204999923706055,-8.527512031287984,0.11751218387587414,-6.366255977497019,-2.0437438699150903,8.635290298095711,6.060630581163482,-53.1472606377188,2.1612560537909613,6,4.6999969482421875,4.6999969482421875,-0.9250011444091797,-5.8000030517578125,-13.700004577636705,3,-0.053892240971127325,1.0999984741210938,117.0,1.4347834740351408,119.3000030517578,2.3333276819395583,120.4000015258789,-0.053892240971127325 4743,2024-06-21,113.9000015258789,116.8000030517578,113.4000015258789,116.5999984741211,282729.0,-0.025662959459721413,1.1935450527165623,6.749966621526494,31.100476198298566,46.135881524259645,7.003731002220789,6.939803990679337,2.4589738842592084,-3.945043161201397,20.936462803883565,3.5,0.05211599464145422,-6.72999992370606,-11.97920087385242,-1.4807989735597005,-9.35460039877924,-4.10539944863288,10.912466952177738,6.49350906709312,-45.90096790377202,2.6246004750731795,6,6.149997711181641,6.149997711181641,2.124998092651367,-2.7500038146972656,-10.900001525878906,4,-0.04038628983754622,-1.1666634877643816,116.9000015258789,1.0999984741210938,117.0,1.4347834740351408,119.3000030517578,-0.04038628983754622 4744,2024-06-24,116.8000030517578,116.8000030517578,113.8000030517578,113.8000030517578,77131.0,0.02546094369647567,1.0,-1.1111123669799432,40.34334890428155,45.605942793407074,3.534852469855352,3.8845510636286633,-0.21156001088078824,-6.758058826477225,20.19222089986237,3.0,-0.309368182822908,-3.60499839782716,-9.112687014217116,1.902690218562796,-6.358842706022131,-0.851154089632189,6.871218731081072,44.15588147285006,-4.723826154960541,2.7538443081949757,6,3.2499961853027486,3.2499961853027486,-0.7500038146972514,-5.4500045776367045,-13.5,0,-0.05393838088314151,1.1935450527165623,113.9000015258789,-1.1666634877643816,116.9000015258789,1.0999984741210938,117.0,-0.05393838088314151 4745,2024-06-25,115.9000015258789,118.4000015258789,115.0999984741211,116.5,137974.0,-0.007705492314756812,-1.9999965321006108,-0.1999994913736979,35.65218198952647,43.28422585272928,4.080081013223406,4.752563376316445,0.944420095929928,-5.754664465258344,19.738189429790754,3.3000030517578125,-0.6899145599158629,-4.329999923706055,-10.183689906465446,1.5236900590533367,-7.25684491508575,-1.403154932326359,6.744098231263962,44.64286930707368,1.1474890114628664,2.9268449913796926,6,3.799999237060547,4.149997711181641,0.14999771118164062,-4.5500030517578125,-11.900001525878906,1,-0.050043166310595355,1.0,116.8000030517578,1.1935450527165623,113.9000015258789,-1.1666634877643816,116.9000015258789,-0.050043166310595355 4746,2024-06-26,114.8000030517578,116.1999969482422,114.1999969482422,116.1999969482422,85213.0,-0.009490927175488384,1.8571553133514407,2.333329094770084,33.193279465968075,41.503169110698295,3.8617412376956253,5.737163996252335,2.318683231689292,-4.556619928776641,19.620051853772495,2.0,-1.1542369531644425,-5.169998550415059,-11.508552162419917,1.1685550615897995,-8.339275356417488,-2.0007217444126297,6.919686882258674,28.00003051757784,-9.381097065548346,3.1692768060024266,6,3.4499969482422017,5.249996185302749,1.9499969482422017,-3.4500045776367045,-11.900001525878892,2,-0.03310107099948911,-1.9999965321006108,115.9000015258789,1.0,116.8000030517578,1.1935450527165623,113.9000015258789,-0.03310107099948911 4747,2024-06-27,114.0999984741211,115.1999969482422,114.0999984741211,115.0,114571.0,-0.006097600688399818,-1.444436909252776,0.6428610354223303,31.967213627344194,39.72399389321296,3.5211227260151503,6.3450615902013965,3.329158506741493,-3.7616443982593637,19.907341294835557,1.099998474121108,-1.3602624142677797,-5.6050029754638615,-12.465561936996565,1.255555986068842,-9.03528245623022,-2.1747234946975027,6.78772261908162,13.99993896484375,-17.302156931031007,3.430279480766352,6,3.1500015258789062,5.950000762939453,3.125001907348633,-1.7000007629394531,-10.0,3,-0.11130584678423694,1.8571553133514407,114.8000030517578,-1.9999965321006108,115.9000015258789,1.0,116.8000030517578,-0.11130584678423694 4748,2024-06-28,114.5,115.0,113.5,114.5,83929.0,0.0035057101772848487,2.0,-0.0,33.19838269271159,37.54850555042784,2.4367689840919695,5.75994733264335,3.2539007070926687,-4.076158585733225,19.754480137338916,1.5,-2.202218187843556,-4.900001525878906,-12.125687439110635,2.3256843873528226,-8.51284448249477,-1.2871585692630418,5.63894913647033,20.408156910127317,-6.155331970308659,3.612842956615868,6,2.75,5.549999237060547,3.6750011444091797,-0.5999984741210938,-11.800003051757798,4,-0.09868998298478426,-1.444436909252776,114.0999984741211,1.8571553133514407,114.8000030517578,-1.9999965321006108,115.9000015258789,-0.09868998298478426 4749,2024-07-01,114.8000030517578,115.9000015258789,114.0999984741211,115.4000015258789,44057.0,0.002620113989151074,1.2500059604701619,-100.0,36.796547948734386,36.29166461627586,1.4068097007538967,5.17390169355879,3.2211233702727498,-4.297642176501071,19.11958873418428,1.8000030517578125,-2.7599000259021267,-4.249998474121114,-11.661938045435946,3.1619410971937185,-7.95596825977853,-0.5440286884636976,4.665051323653387,26.530666263917514,-1.4694153962612866,3.7059697856574174,7,1.3999977111816548,5.249996185302749,3.524997711181655,-0.8500022888183452,-11.400001525878892,0,-0.10278748029682316,2.0,114.5,-1.444436909252776,114.0999984741211,1.8571553133514407,114.8000030517578,-0.10278748029682316 4750,2024-07-02,113.8000030517578,115.0,112.8000030517578,114.5,87552.0,-0.008710801162166715,1.5882363500911207,1.1666645473850143,18.7500198682022,33.479510878309625,1.7261075519201796,5.884934769059939,4.350063185885531,-3.2097700634368067,18.514956931748515,2.1999969482422017,-3.1737633100318874,-4.874998474121114,-12.56145280836158,2.8114558601193522,-8.718225641241347,-1.0317713070008807,5.0585460387001575,29.41181750455496,8.352313227695525,3.8432271671202303,7,1.799999237060561,5.949996948242202,4.699996948242202,0.1999969482422017,-11.300003051757798,1,-0.09226713285081778,1.2500059604701619,114.8000030517578,2.0,114.5,-1.444436909252776,114.0999984741211,-0.09226713285081778 4751,2024-07-03,112.1999969482422,114.3000030517578,112.0999984741211,114.0999984741211,91800.0,-0.014059807210970776,-1.095243977315237,2.7142997275203604,19.889521392848096,31.210108009768348,2.8760801217811434,7.034381976756592,6.09853701799716,-1.5558512446584274,17.735496552756402,2.2000045776367045,-3.785978971136018,-5.960004425048808,-13.941932353534455,2.021923503436838,-9.950968389291631,-1.969040460805985,5.931526617571734,2.6315366792889936,-15.023374027124385,3.990963964242824,7,3.0500030517577983,7.200000762939439,6.975004196166978,1.8000030517577983,-10.299995422363295,2,-0.07308375375468912,1.5882363500911207,113.8000030517578,1.2500059604701619,114.8000030517578,2.0,114.5,-0.07308375375468912 4752,2024-07-04,114.3000030517578,114.9000015258789,112.3000030517578,112.3000030517578,48369.0,0.01871663244772037,-1.599998474121108,-1.0526307335857803,32.386393684949596,31.352987730507348,0.4117822765567496,4.495408467366445,4.1454478022383086,-3.510946814229129,16.68282800044597,2.7000045776367045,-4.214660111011426,-3.4349983215332145,-11.280688326811415,4.410691683744986,-7.357843324172308,0.4878466811058786,2.987107001219144,57.89481081124455,38.26398034974678,3.9228450026390997,7,0.9499969482422017,5.099994659423842,5.349998474121108,-0.3000030517577983,-11.200004577636705,3,-0.09973754349522368,-1.095243977315237,112.1999969482422,1.5882363500911207,113.8000030517578,1.2500059604701619,114.8000030517578,-0.09973754349522368 4753,2024-07-05,111.1999969482422,114.0999984741211,111.0,114.0999984741211,69219.0,-0.027121662473725716,1.1379288572488417,-1.450000762939446,27.66992322839957,29.944829322076018,3.4514751153464545,7.034604732172937,7.3593775597068145,-0.2825854006680686,15.569349503008132,3.3000030517577983,-4.480258555161427,-5.950004196166972,-13.91796763250278,2.0179592401688353,-9.933985914334883,-1.9660224779990614,5.360917483694919,4.081569101273464,-15.626322249700616,3.9839817181679056,7,3.5000038146972514,7.650001525878892,8.325002670288072,2.8000030517577983,-8.099998474121108,4,-0.0638489088936377,-1.599998474121108,114.3000030517578,-1.095243977315237,112.1999969482422,1.5882363500911207,113.8000030517578,-0.0638489088936377 4754,2024-07-08,110.5999984741211,111.6999969482422,110.0,110.8000030517578,102027.0,-0.005395669879383003,-1.428564421992271,0.0689670594487325,28.35822878357631,29.134390076970444,3.4414166020966235,7.034403687227538,8.046110065658297,0.43719562624758623,15.159953104086155,1.6999969482422017,-4.706362405788596,-5.94000244140625,-13.954569496413711,2.0745646136012112,-9.94728596890998,-1.9327189139025194,5.071169648706089,11.999969482421875,-8.33578416932275,4.007283527503733,7,2.5,7.75,8.92500114440918,3.4000015258789062,-7.5,0,-0.07142858621040027,1.1379288572488417,111.1999969482422,-1.599998474121108,114.3000030517578,-1.095243977315237,112.1999969482422,-0.07142858621040027 4755,2024-07-09,109.4000015258789,110.5999984741211,108.9000015258789,110.5,71902.0,-0.010849882141028888,1.6153891298351457,5.499866488651926,30.00002810826166,28.779584370558624,4.0481293860961785,7.724725770866371,9.336804204746088,1.7240691556046954,15.400393892861223,1.6999969482421875,-4.494360611377061,-6.564999389648435,-14.9059647520305,1.7759659727336299,-10.735482070839467,-2.3945167084574024,5.250356334839381,8.333333333333332,-13.83942874488115,4.170482681191035,7,3.0,8.39999771118164,10.174999237060547,4.599998474121094,-6.3000030517578125,1,-0.054844606182027134,-1.428564421992271,110.5999984741211,1.1379288572488417,111.1999969482422,-1.599998474121108,114.3000030517578,-0.054844606182027134 4756,2024-07-10,109.1999969482422,109.5,107.1999969482422,109.0999984741211,67433.0,-0.0018281953825146635,5.571394317228109,-0.09090782985040723,29.842950550014507,28.543555139744214,3.766302400375892,6.974943684427458,9.575471257595368,2.0122659762129302,14.760888996058483,2.3000030517577983,-4.7357432984427135,-5.9350036621093665,-13.414457506708487,1.5444501824897543,-9.67473058440892,-2.195276739809813,4.300289645508215,25.974010532521564,1.690337356434874,3.7397269222995573,7,2.350002288818345,7.75,10.375003814697251,5.000003814697251,-6.099998474121108,2,-0.06135528512347688,1.6153891298351457,109.4000015258789,-1.428564421992271,110.5999984741211,1.1379288572488417,111.1999969482422,-0.06135528512347688 4757,2024-07-11,111.6999969482422,112.0,109.3000030517578,109.8000030517578,67250.0,0.02289377353357369,1.1599975585937614,19.000228885326035,44.08601841798598,29.75329244255248,0.9946594227281196,3.7704044646307153,7.111743166617259,-0.4032695874457204,13.653359035500333,2.8000030517577983,-4.7514382517638865,-2.8650035858154155,-9.475770705302367,3.7457635336715356,-6.170387145558891,0.44037997392806005,0.5402317164065664,65.21737688205525,37.08539757964163,3.305383559743472,7,-0.14999771118165484,5.25,7.675003051757798,2.850002288818345,-8.599998474121108,3,-0.08773496589175611,5.571394317228109,109.1999969482422,1.6153891298351457,109.4000015258789,-1.428564421992271,110.5999984741211,-0.08773496589175611 4758,2024-07-12,111.5999984741211,112.0999984741211,111.3000030517578,111.6999969482422,45000.0,-0.0008952415116666446,-1.285736084316943,-0.05263094492363219,33.544316327698326,29.391933373548472,0.7152481275827967,3.340731000414195,7.266942110411719,-0.2105470892307295,14.205356741665254,0.7999954223632955,-4.617195575035893,-2.5200019836425724,-8.627670438093304,3.587666470808159,-5.573836210867938,0.5338322435827934,-4.400001525878892,89.7959215449363,61.059854450307,3.0538342272253645,7,-0.5,5.349998474121108,8.250001907348633,2.950000762939453,-8.5,4,-0.07616487559335461,1.1599975585937614,111.6999969482422,5.571394317228109,109.1999969482422,1.6153891298351457,109.4000015258789,-0.07616487559335461 4759,2024-07-15,111.0999984741211,112.1999969482422,110.5999984741211,111.1999969482422,38474.0,-0.004480286799609101,-1.9090921701496315,1.0,34.41559921367811,31.13255330082357,0.7098570122370376,3.2762494406594556,7.814246907587332,0.4089516064699552,14.864590022021368,1.599998474121108,-4.401095511414539,-2.555001831054682,-8.033181743698265,2.923178081588901,-5.294091787376473,0.1840881252671096,-3.80200149536131,78.00003051757784,49.157905490978024,2.739089956321795,7,-0.049999237060546875,5.849998474121108,8.875001907348633,3.450000762939453,-8.0,0,,-1.285736084316943,111.5999984741211,1.1599975585937614,111.6999969482422,5.571394317228109,109.1999969482422, 4760,2024-07-16,110.8000030517578,111.0999984741211,109.8000030517578,110.1999969482422,79838.0,-0.0027002288612377745,1.166664547385042,-6.00015259021783,36.301389906430245,32.95609424677714,0.6029576158238683,3.063882369753543,8.139693773082556,0.8135441037540119,16.113575959613648,1.2999954223632955,-4.262400762855819,-2.42999725341798,-7.355166025214871,2.4951715183789105,-4.8925816393164325,0.03258713248047229,-3.3059260742187178,72.00012207031193,41.273065614340226,2.462584385898447,7,0.24999618530274859,6.149993896484403,9.174997329711928,3.7499961853027486,-7.7000045776367045,1,,-1.9090921701496315,111.0999984741211,-1.285736084316943,111.5999984741211,1.1599975585937614,111.6999969482422, 4761,2024-07-17,111.1999969482422,111.1999969482422,109.8000030517578,110.1999969482422,48930.0,0.003610053117936829,1.7999877929688068,1.6666497126291415,39.860142098700834,33.78651073719395,0.051625247805503705,2.3263612613865376,7.7187431668538835,0.5199383050202755,17.413843028926898,1.3999938964844034,-4.290792089627544,-1.7400032043456832,-6.406752990831606,2.9267465821402396,-4.073378097588645,0.5933716888972782,-3.5176831718749924,65.51716880465585,31.324505147219277,2.3333748932429645,7,-0.5499992370605611,5.75,8.800003051757798,3.350002288818345,-8.099998474121108,2,,1.166664547385042,110.8000030517578,-1.9090921701496315,111.0999984741211,-1.285736084316943,111.5999984741211, 4762,2024-07-18,110.5999984741211,111.8000030517578,110.4000015258789,111.6999969482422,74686.0,-0.005395669879383003,1.153830804894535,-1.099998474121108,36.5517259522926,34.7733777065154,0.07999599130791069,2.5615093138704594,8.200114783079243,1.2478667110997606,18.520423895612122,1.400001525878892,-3.906598771157661,-2.0250015258789062,-6.408166076317968,2.358163024560156,-4.216583801098437,0.16658074934062483,-2.73697737087889,33.33322736925112,-2.4955529834907537,2.1915822752195284,7,-0.900001525878892,6.0,10.899999618530273,5.049999237060547,-7.5,3,,1.7999877929688068,111.1999969482422,1.166664547385042,110.8000030517578,-1.9090921701496315,111.0999984741211, 4763,2024-07-19,109.3000030517578,111.3499984741211,109.1999969482422,110.3000030517578,58844.0,-0.011754027489136676,-2.583299425258271,0.909092170149594,32.258064516129025,35.20669278791014,1.2093056889996916,3.6883165343476065,9.354259983615393,2.6663380443791738,18.76540217260286,2.150001525878892,-3.50080239291772,-3.0949970245361413,-7.674806283464875,1.4848122343925922,-5.384901654000515,-0.8050923950717674,-1.2635029147155876,3.3335367838532193,-32.28046197751466,2.2899046294643677,7,0.3999938964844034,5.849994659423842,13.024995803833022,6.349994659423842,-6.2000045776367045,4,,1.153830804894535,110.5999984741211,1.7999877929688068,111.1999969482422,1.166664547385042,110.8000030517578, 4764,2024-07-22,110.5,111.1999969482422,109.9000015258789,110.0,66980.0,0.010978928771611773,-2.7142888283379154,-0.5,39.4904340980548,36.2611823423316,-0.007116095259817712,2.099796930489447,8.048363945484525,1.6233353285501835,19.023619380090175,1.8999938964844034,-3.524661237064606,-1.5799999237060547,-5.730639016703364,2.5706391692912547,-3.6553194702047165,0.4953196227926071,-2.296959990509791,50.0,13.03960444932951,2.075319546498656,7,-0.8000030517577983,3.6499977111816406,12.19999885559082,5.149997711181641,-7.400001525878906,0,,-2.583299425258271,109.3000030517578,1.153830804894535,110.5999984741211,1.7999877929688068,111.1999969482422, 4765,2024-07-23,110.0999984741211,111.1999969482422,109.9000015258789,110.5,48089.0,-0.0036199233111213758,-2.2500071525983363,-0.8000030517578125,42.75862214114595,37.69625696356843,0.5616898310818783,2.153403616075508,8.258263859139916,2.176405431101614,19.99676264844488,1.2999954223632955,-3.148402211949133,-1.6900012969970675,-5.514522317196409,2.134519723202274,-3.6022618070967383,0.22225921310260333,-1.7370801870808066,34.61536204326426,-6.411153548058181,1.9122605100996741,7,0.599998474121108,4.049999237060547,12.600000381469727,5.900001525878906,-7.0,1,,-2.7142888283379154,110.5,-2.583299425258271,109.3000030517578,1.153830804894535,110.5999984741211, 4766,2024-07-24,111.0,111.8000030517578,108.9000015258789,109.0,94885.0,0.008174400893297573,-1.63636868059841,-4.9999809265864315,37.59396210309915,36.97491737302545,-0.06272619360042597,1.0056803731561672,7.18759455159875,1.4410501226294201,20.83759236115857,2.900001525878892,-2.7229339090468017,-0.5999996185302763,-4.163559153025474,2.9635599159649217,-2.3817793857778753,1.1817801487173227,-2.483598566511631,72.41370238536877,32.13619836751114,1.781779767247602,7,-0.4500007629394531,2.0999984741210938,11.424999237060547,5.0,-7.900001525878906,2,,-2.2500071525983363,110.0999984741211,-2.7142888283379154,110.5,-2.583299425258271,109.3000030517578, 4767,2024-07-25,101.4000015258789,111.6999969482422,101.0,111.6999969482422,152203.0,-0.08648647273982968,1.0776702337188249,-5.149997711181648,25.25251201919845,36.053605783192126,8.853621477386824,10.124533098127074,16.488958405468495,11.133978973044975,22.33630527592591,10.699996948242202,-2.5007428244834102,-9.564998245239252,-15.1853656115496,-3.944630878928905,-12.375181928394426,-6.7548145620840785,10.799995422363295,3.703716785652226,-39.452369282107675,2.810183683155173,7,5.1999969482421875,8.299999237060547,20.39999771118164,14.599998474121094,1.6999969482421875,3,,-1.63636868059841,111.0,-2.2500071525983363,110.0999984741211,-2.7142888283379154,110.5, 4768,2024-07-26,103.1999969482422,104.0999984741211,101.0,101.4000015258789,100199.0,0.017751433878469003,-1.3846156103372487,-0.17475691478999641,32.38092954464466,35.827531375521744,6.410960490862948,7.836336668644108,14.424429971447722,9.468661867016934,23.707850787978533,3.0999984741210938,-2.2158457612364515,-7.200002670288072,-13.548811975992678,-0.851193364583466,-10.374407323140375,-4.025598017435769,8.776000061035163,20.37033635730438,-25.622732840075756,3.1744046528523016,7,3.2000045776367045,6.500003814697251,18.400001525878892,12.800003051757798,-0.09999847412110796,4,,1.0776702337188249,101.4000015258789,-1.63636868059841,111.0,-2.2500071525983363,110.0999984741211, 4769,2024-07-29,103.0,103.8000030517578,102.5,103.4000015258789,57464.0,-0.001937954982135337,1.1666634877644328,-0.22222363507665266,33.99997787473063,35.57181892755512,5.968827579725556,7.491050221394346,14.323101896145403,9.785977478913964,25.575928582211194,1.3000030517577983,-2.4825034812562166,-6.809999465942383,-13.613992312897409,-0.00600661898735666,-10.211995889419896,-3.4080030424648697,8.756477069091815,18.518513285739136,-30.906529987662577,3.401996423477515,7,3.4000015258789062,6.700000762939453,17.049999237060547,13.0,0.09999847412109375,0,,-1.3846156103372487,103.1999969482422,1.0776702337188249,101.4000015258789,-1.63636868059841,111.0, 4770,2024-07-30,103.3000030517578,104.3000030517578,102.4000015258789,102.8000030517578,60537.0,0.002912650987939802,-1.923072408652929,-1.2499952316466079,35.32338044078976,35.06773429889834,5.021090166212105,6.708003153098247,13.731942184956353,9.574294338721415,26.983074279760416,1.900001525878892,-2.586280722736788,-5.984996414184579,-13.105691802160237,1.1356989737910794,-9.5453441081724,-2.424648720196757,8.241344475952175,21.29631853560867,-29.810615220058473,3.5603476939878282,7,3.099998474121108,6.399997711181655,16.74999618530275,12.699996948242202,-0.20000457763670454,1,,1.1666634877644328,103.0,-1.3846156103372487,103.1999969482422,1.0776702337188249,101.4000015258789, 4771,2024-07-31,104.0,105.0999984741211,103.6999969482422,104.1999969482422,75223.0,0.006776349734389342,-2.4999904632933045,-0.3999938964844034,28.96172539641654,34.224400903801,3.5675324360339857,5.651963859274133,12.713905651161639,8.96918120366368,28.070185930489234,1.7999954223632955,-2.6941578635008767,-4.874999618530268,-12.22944617719547,2.4794469401349346,-8.552222897862876,-1.1977763391976595,7.330520577155781,28.037391174142723,-20.40541881000789,3.677223279332604,7,2.4000015258789062,4.599998474121094,15.875,12.0,-0.9000015258789062,2,,-1.923072408652929,103.3000030517578,1.1666634877644328,103.0,-1.3846156103372487,103.1999969482422, 4772,2024-08-01,102.9000015258789,104.0999984741211,102.5,103.5999984741211,56386.0,-0.010576908405010466,-1.133331298828125,3.500038147554493,27.46111572740662,33.69140659394296,3.8670878737722916,6.170476030793395,13.431392035330717,10.115518958074034,29.60425613895259,1.5999984741210938,-2.8914732103441594,-5.404998016357425,-12.756179634121267,1.9461836014064176,-9.080588825239346,-1.7294072074755036,8.223908639733764,46.34151787791103,3.0003179087396603,3.6755908088819225,8,3.5,5.549999237060547,16.249998092651367,13.099998474121094,0.1999969482421875,3,,-2.4999904632933045,104.0,-1.923072408652929,103.3000030517578,1.1666634877644328,103.0, 4773,2024-08-02,104.0999984741211,104.0999984741211,101.3000030517578,102.5,89125.0,0.01166177774973498,2.499997615811953,-2.285722070844687,32.4999732970785,32.91468872716781,2.069533155529996,4.649683817789679,11.861387981684985,8.94855243911283,30.860871436102656,2.7999954223632955,-3.2009519093661254,-3.850001144409177,-11.297641719967743,3.597639431149389,-7.573821432188467,-0.12618085662988676,6.8214334881793235,73.68417882519239,33.29254764954164,3.7238202877792834,8,2.3000030517578125,4.350002288818359,14.55000114440918,11.900001525878906,-1.0,4,,-1.133331298828125,102.9000015258789,-2.4999904632933045,104.0,-1.923072408652929,103.3000030517578, 4774,2024-08-05,102.6999969482422,103.8000030517578,102.0,102.8000030517578,85006.0,-0.013448621963495277,-1.4000040690103976,-0.06250387430558746,30.805650531382668,31.58658077052744,2.510784116707214,5.720799500272236,12.93518510225141,10.375375475647658,31.86375073537565,2.0999984741210938,-3.484757286417903,-4.855002593994129,-12.544906379249653,2.8349011912613946,-8.699954486621891,-1.0100507013663673,8.023006374812212,36.84198902570568,0.43008736513234425,3.8449518926277593,8,3.7000045776367045,5.750003814697251,15.950002670288072,13.300003051757798,0.40000152587889204,0,,2.499997615811953,104.0999984741211,-1.133331298828125,102.9000015258789,-2.4999904632933045,104.0, 4775,2024-08-06,103.4000015258789,103.6999969482422,101.9000015258789,102.9000015258789,87736.0,0.006816013616723682,2.272746188738861,-4.999694842845486,31.77569993500751,30.940107196295035,0.8498043207499535,4.794035124126637,11.97163670474184,9.698551624049145,32.59326312351585,1.7999954223632955,-3.59608755533786,-3.8549980163574276,-11.708249736734231,3.998253704019376,-7.7816238765458365,0.07162784383098142,7.128541730714417,55.26318431233993,21.60209221287044,3.926625860188403,8,2.9499969482421875,4.599998474121094,14.724998474121094,12.599998474121094,-0.3000030517578125,1,,-1.4000040690103976,102.6999969482422,2.499997615811953,104.0999984741211,-1.133331298828125,102.9000015258789, 4776,2024-08-07,102.5,103.6999969482422,101.9000015258789,103.5999984741211,58473.0,-0.00870407652415417,1.7692334779010488,-2.1999969482421875,31.336399859225324,31.6160947340758,0.4663214802411346,5.445549448275187,12.572859908257868,10.65984699913075,32.88811572447171,1.7999954223632955,-4.001334236253328,-4.419999694824213,-12.492460091350893,3.6524607017024664,-8.456229893087553,-0.38376949656087334,7.837972391461463,42.85710393159721,8.776374579643822,4.036230198263338,8,0.5499992370605469,5.450000762939453,15.17500114440918,13.5,0.5999984741210938,2,,2.272746188738861,103.4000015258789,-1.4000040690103976,102.6999969482422,2.499997615811953,104.0999984741211, 4777,2024-08-08,101.9000015258789,102.3000030517578,100.3000030517578,102.0999984741211,51126.0,-0.005853643649961882,5.666598850516566,0.1818156597007886,32.380942346824455,31.616096156540223,1.2792281717893275,5.5587105592362605,12.88029056702112,11.315079246844363,34.56165993378232,2.1999969482422017,-4.527980745008534,-4.529998397827143,-12.570448010991356,3.5104512153370706,-8.55022320440925,-0.5097735912450361,8.251211417753325,42.10527372493612,3.964409160852675,4.020224806582106,8,0.7999992370605469,5.700000762939453,15.424997329711914,15.64999771118164,1.1999969482421875,3,,1.7692334779010488,102.5,2.272746188738861,103.4000015258789,-1.4000040690103976,102.6999969482422, 4778,2024-08-09,103.0999984741211,103.5,101.1999969482422,102.1999969482422,35311.0,0.01177622110179688,1.7058786570506468,-4.500076295109412,32.3809423468244,31.436203320106195,0.07102361259137524,3.888636701154482,11.356952351294055,10.184241623939329,36.10105192554678,2.3000030517577983,-5.0900449577122515,-2.905001449584958,-10.689323981127757,4.8793210819578405,-6.7971627153563645,0.9871598161864483,6.657166073836166,79.99986921037987,41.56798559826257,3.8921612657714,8,-0.3999977111816406,4.100002288818359,14.225000381469727,15.650001525878906,0.0,4,,5.666598850516566,101.9000015258789,1.7692334779010488,102.5,2.272746188738861,103.4000015258789,